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

625
037070/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192300,113966890,5310,5310,5310,5310,921
20250219,192200,113966890,5310,5310,5310,5310,0
20250219,192100,113966890,5310,5310,5310,5310,0
20250219,192000,113966890,5310,5310,5310,5310,0
20250219,191900,113966890,5310,5310,5310,5310,0
20250219,191800,113966890,5310,5310,5310,5310,0
20250219,191700,113966890,5310,5310,5310,5310,0
20250219,191600,113966890,5310,5310,5310,5310,0
20250219,191500,113966890,5310,5310,5310,5310,0
20250219,191400,113966890,5310,5310,5310,5310,0
20250219,191300,113966890,5310,5310,5310,5310,0
20250219,191200,113966890,5310,5310,5310,5310,0
20250219,191100,113966890,5310,5310,5310,5310,0
20250219,191000,113966890,5310,5310,5310,5310,0
20250219,190900,113966890,5310,5310,5310,5310,0
20250219,190800,113966890,5310,5310,5310,5310,0
20250219,190700,113966890,5310,5310,5310,5310,0
20250219,190600,113966890,5310,5310,5310,5310,0
20250219,190500,113966890,5310,5310,5310,5310,0
20250219,190400,113966890,5310,5310,5310,5310,0
20250219,190300,113966890,5310,5310,5310,5310,0
20250219,190200,113966890,5310,5310,5310,5310,0
20250219,190100,113966890,5310,5310,5310,5310,0
20250219,190000,113966890,5310,5310,5310,5310,0
20250219,185900,113966890,5310,5310,5310,5310,0
20250219,185800,113966890,5310,5310,5310,5310,0
20250219,185700,113966890,5310,5310,5310,5310,0
20250219,185600,113966890,5310,5310,5310,5310,0
20250219,185500,113966890,5310,5310,5310,5310,0
20250219,185400,113966890,5310,5310,5310,5310,0
20250219,185300,113966890,5310,5310,5310,5310,921
20250219,185200,113966890,5310,5310,5310,5310,0
20250219,185100,113966890,5310,5310,5310,5310,0
20250219,185000,113966890,5310,5310,5310,5310,0
20250219,184900,113966890,5310,5310,5310,5310,0
20250219,184800,113966890,5310,5310,5310,5310,0
20250219,184700,113966890,5310,5310,5310,5310,0
20250219,184600,113966890,5310,5310,5310,5310,0
20250219,184500,113966890,5310,5310,5310,5310,0
20250219,184400,113966890,5310,5310,5310,5310,0
20250219,184300,113966890,5310,5310,5310,5310,0
20250219,184200,113966890,5310,5310,5310,5310,0
20250219,184100,113966890,5310,5310,5310,5310,0
20250219,184000,113966890,5310,5310,5310,5310,0
20250219,183900,113966890,5310,5310,5310,5310,0
20250219,183800,113966890,5310,5310,5310,5310,0
20250219,183700,113966890,5310,5310,5310,5310,0
20250219,183600,113966890,5310,5310,5310,5310,0
20250219,183500,113966890,5310,5310,5310,5310,0
20250219,183400,113966890,5310,5310,5310,5310,0
20250219,183300,113966890,5310,5310,5310,5310,0
20250219,183200,113966890,5310,5310,5310,5310,0
20250219,183100,113966890,5310,5310,5310,5310,0
20250219,183000,113966890,5310,5310,5310,5310,0
20250219,182900,113966890,5310,5310,5310,5310,0
20250219,182800,113966890,5310,5310,5310,5310,0
20250219,182700,113966890,5310,5310,5310,5310,0
20250219,182600,113966890,5310,5310,5310,5310,0
20250219,182500,113966890,5310,5310,5310,5310,0
20250219,182400,113966890,5310,5310,5310,5310,0
20250219,182300,113966890,5310,5310,5310,5310,921
20250219,182200,113966890,5310,5310,5310,5310,0
20250219,182100,113966890,5310,5310,5310,5310,0
20250219,182000,113966890,5310,5310,5310,5310,0
20250219,181900,113966890,5310,5310,5310,5310,0
20250219,181800,113966890,5310,5310,5310,5310,0
20250219,181700,113966890,5310,5310,5310,5310,0
20250219,181600,113966890,5310,5310,5310,5310,0
20250219,181500,113966890,5310,5310,5310,5310,0
20250219,181400,113966890,5310,5310,5310,5310,0
20250219,181300,113966890,5310,5310,5310,5310,0
20250219,181200,113966890,5310,5310,5310,5310,0
20250219,181100,113966890,5310,5310,5310,5310,0
20250219,181000,113966890,5310,5310,5310,5310,0
20250219,180900,113966890,5310,5310,5310,5310,0
20250219,180800,113966890,5310,5310,5310,5310,0
20250219,180700,113966890,5310,5310,5310,5310,0
20250219,180600,113966890,5310,5310,5310,5310,0
20250219,180500,113966890,5310,5310,5310,5310,0
20250219,180400,113966890,5310,5310,5310,5310,0
20250219,180300,113966890,5310,5310,5310,5310,0
20250219,180200,113966890,5310,5310,5310,5310,0
20250219,180100,113966890,5310,5310,5310,5310,0
20250219,180000,113966890,5310,5310,5310,5310,0
20250219,175900,113966890,5310,5310,5310,5310,0
20250219,175800,113966890,5310,5310,5310,5310,0
20250219,175700,113966890,5310,5310,5310,5310,0
20250219,175600,113966890,5310,5310,5310,5310,0
20250219,175500,113966890,5310,5310,5310,5310,0
20250219,175400,113966890,5310,5310,5310,5310,0
20250219,175300,113966890,5310,5310,5310,5310,921
20250219,175200,113966890,5310,5310,5310,5310,0
20250219,175100,113966890,5310,5310,5310,5310,0
20250219,175000,113966890,5310,5310,5310,5310,0
20250219,174900,113966890,5310,5310,5310,5310,0
20250219,174800,113966890,5310,5310,5310,5310,0
20250219,174700,113966890,5310,5310,5310,5310,0
20250219,174600,113966890,5310,5310,5310,5310,0
20250219,174500,113966890,5310,5310,5310,5310,0
20250219,174400,113966890,5310,5310,5310,5310,0
20250219,174300,113966890,5310,5310,5310,5310,0
20250219,174200,113966890,5310,5310,5310,5310,0
20250219,174100,113966890,5310,5310,5310,5310,0
20250219,174000,113966890,5310,5310,5310,5310,0
20250219,173900,113966890,5310,5310,5310,5310,0
20250219,173800,113966890,5310,5310,5310,5310,0
20250219,173700,113966890,5310,5310,5310,5310,0
20250219,173600,113966890,5310,5310,5310,5310,0
20250219,173500,113966890,5310,5310,5310,5310,0
20250219,173400,113966890,5310,5310,5310,5310,0
20250219,173300,113966890,5310,5310,5310,5310,0
20250219,173200,113966890,5310,5310,5310,5310,0
20250219,173100,113966890,5310,5310,5310,5310,0
20250219,173000,113966890,5310,5310,5310,5310,0
20250219,172900,113966890,5310,5310,5310,5310,0
20250219,172800,113966890,5310,5310,5310,5310,0
20250219,172700,113966890,5310,5310,5310,5310,0
20250219,172600,113966890,5310,5310,5310,5310,0
20250219,172500,113966890,5310,5310,5310,5310,0
20250219,172400,113966890,5310,5310,5310,5310,0
20250219,172300,113966890,5310,5310,5310,5310,921
20250219,172200,113966890,5310,5310,5310,5310,0
20250219,172100,113966890,5310,5310,5310,5310,0
20250219,172000,113966890,5310,5310,5310,5310,0
20250219,171900,113966890,5310,5310,5310,5310,0
20250219,171800,113966890,5310,5310,5310,5310,0
20250219,171700,113966890,5310,5310,5310,5310,0
20250219,171600,113966890,5310,5310,5310,5310,0
20250219,171500,113966890,5310,5310,5310,5310,0
20250219,171400,113966890,5310,5310,5310,5310,0
20250219,171300,113966890,5310,5310,5310,5310,0
20250219,171200,113966890,5310,5310,5310,5310,0
20250219,171100,113966890,5310,5310,5310,5310,0
20250219,171000,113966890,5310,5310,5310,5310,0
20250219,170900,113966890,5310,5310,5310,5310,0
20250219,170800,113966890,5310,5310,5310,5310,0
20250219,170700,113966890,5310,5310,5310,5310,0
20250219,170600,113966890,5310,5310,5310,5310,0
20250219,170500,113966890,5310,5310,5310,5310,0
20250219,170400,113966890,5310,5310,5310,5310,0
20250219,170300,113966890,5310,5310,5310,5310,0
20250219,170200,113966890,5310,5310,5310,5310,0
20250219,170100,113966890,5310,5310,5310,5310,0
20250219,170000,113966890,5310,5310,5310,5310,0
20250219,165900,113966890,5310,5310,5310,5310,0
20250219,165800,113966890,5310,5310,5310,5310,0
20250219,165700,113966890,5310,5310,5310,5310,0
20250219,165600,113966890,5310,5310,5310,5310,0
20250219,165500,113966890,5310,5310,5310,5310,0
20250219,165400,113966890,5310,5310,5310,5310,0
20250219,165300,113966890,5310,5310,5310,5310,921
20250219,165200,113966890,5310,5310,5310,5310,0
20250219,165100,113966890,5310,5310,5310,5310,0
20250219,165000,113966890,5310,5310,5310,5310,0
20250219,164900,113966890,5310,5310,5310,5310,0
20250219,164800,113966890,5310,5310,5310,5310,0
20250219,164700,113966890,5310,5310,5310,5310,0
20250219,164600,113966890,5310,5310,5310,5310,0
20250219,164500,113966890,5310,5310,5310,5310,0
20250219,164400,113966890,5310,5310,5310,5310,0
20250219,164300,113966890,5310,5310,5310,5310,0
20250219,164200,113966890,5310,5310,5310,5310,0
20250219,164100,113966890,5310,5310,5310,5310,0
20250219,164000,113966890,5310,5310,5310,5310,0
20250219,163900,113966890,5310,5310,5310,5310,0
20250219,163800,113966890,5310,5310,5310,5310,0
20250219,163700,113966890,5310,5310,5310,5310,0
20250219,163600,113966890,5310,5310,5310,5310,0
20250219,163500,113966890,5310,5310,5310,5310,0
20250219,163400,113966890,5310,5310,5310,5310,0
20250219,163300,113966890,5310,5310,5310,5310,0
20250219,163200,113966890,5310,5310,5310,5310,0
20250219,163100,113966890,5310,5310,5310,5310,0
20250219,163000,113966890,5310,5310,5310,5310,0
20250219,162900,113966890,5310,5310,5310,5310,0
20250219,162800,113966890,5310,5310,5310,5310,0
20250219,162700,113966890,5310,5310,5310,5310,0
20250219,162600,113966890,5310,5310,5310,5310,0
20250219,162500,113966890,5310,5310,5310,5310,0
20250219,162400,113966890,5310,5310,5310,5310,0
20250219,162300,113966890,5310,5310,5310,5310,921
20250219,162200,113966890,5310,5310,5310,5310,0
20250219,162100,113966890,5310,5310,5310,5310,0
20250219,162000,113966890,5310,5310,5310,5310,0
20250219,161900,113966890,5310,5310,5310,5310,0
20250219,161800,113966890,5310,5310,5310,5310,0
20250219,161700,113966890,5310,5310,5310,5310,0
20250219,161600,113966890,5310,5310,5310,5310,0
20250219,161500,113966890,5310,5310,5310,5310,0
20250219,161400,113966890,5310,5310,5310,5310,0
20250219,161300,113966890,5310,5310,5310,5310,0
20250219,161200,113966890,5310,5310,5310,5310,0
20250219,161100,113966890,5310,5310,5310,5310,0
20250219,161000,113966890,5310,5310,5310,5310,0
20250219,160900,113966890,5310,5310,5310,5310,0
20250219,160800,113966890,5310,5310,5310,5310,0
20250219,160700,113966890,5310,5310,5310,5310,0
20250219,160600,113966890,5310,5310,5310,5310,0
20250219,160500,113966890,5310,5310,5310,5310,0
20250219,160400,113966890,5310,5310,5310,5310,0
20250219,160300,113966890,5310,5310,5310,5310,0
20250219,160200,113966890,5310,5310,5310,5310,0
20250219,160100,113966890,5310,5310,5310,5310,0
20250219,160000,113966890,5310,5310,5310,5310,0
20250219,155900,113966890,5310,5310,5310,5310,0
20250219,155800,113966890,5310,5310,5310,5310,0
20250219,155700,113966890,5310,5310,5310,5310,0
20250219,155600,113966890,5310,5310,5310,5310,0
20250219,155500,113966890,5310,5310,5310,5310,0
20250219,155400,113966890,5310,5310,5310,5310,0
20250219,155300,113966890,5310,5310,5310,5310,921
20250219,155200,113966890,5310,5310,5310,5310,0
20250219,155100,113966890,5310,5310,5310,5310,0
20250219,155000,113966890,5310,5310,5310,5310,0
20250219,154900,113966890,5310,5310,5310,5310,0
20250219,154800,113966890,5310,5310,5310,5310,0
20250219,154700,113966890,5310,5310,5310,5310,0
20250219,154600,113966890,5310,5310,5310,5310,0
20250219,154500,113966890,5310,5310,5310,5310,0
20250219,154400,113966890,5310,5310,5310,5310,0
20250219,154300,113966890,5310,5310,5310,5310,0
20250219,154200,113966890,5310,5310,5310,5310,0
20250219,154100,113966890,5310,5310,5310,5310,0
20250219,154000,113966890,5310,5310,5310,5310,0
20250219,153900,113966890,5310,5310,5310,5310,0
20250219,153800,113966890,5310,5310,5310,5310,0
20250219,153700,113966890,5310,5310,5310,5310,0
20250219,153600,113966890,5310,5310,5310,5310,0
20250219,153500,113966890,5310,5310,5310,5310,0
20250219,153400,113966890,5310,5310,5310,5310,0
20250219,153300,113966890,5310,5310,5310,5310,0
20250219,153200,113966890,5310,5310,5310,5310,0
20250219,153100,113966890,5310,5310,5310,5310,0
20250219,153000,113966890,5310,5310,5310,5310,921
20250219,152900,109076380,5310,5310,5310,5310,0
20250219,152800,109076380,5310,5310,5310,5310,0
20250219,152700,109076380,5310,5310,5310,5310,0
20250219,152600,109076380,5310,5310,5310,5310,0
20250219,152500,109076380,5310,5310,5310,5310,0
20250219,152400,109076380,5310,5310,5310,5310,0
20250219,152300,109076380,5310,5310,5310,5310,0
20250219,152200,109076380,5310,5310,5310,5310,0
20250219,152100,109076380,5310,5310,5310,5310,0
20250219,152000,109076380,5310,5310,5310,5310,0
20250219,151900,109076380,5310,5310,5310,5310,1200
20250219,151800,102704380,5310,5310,5310,5310,3
20250219,151700,102688450,5310,5320,5320,5310,225
20250219,151600,101493690,5330,5330,5330,5330,1
20250219,151500,101488360,5330,5330,5330,5330,14
20250219,151400,101413740,5330,5330,5330,5330,0
20250219,151300,101413740,5330,5330,5330,5330,25
20250219,151200,101280490,5330,5330,5330,5330,0
20250219,151100,101280490,5330,5330,5330,5330,0
20250219,151000,101280490,5330,5330,5330,5330,1
20250219,150900,101275160,5310,5320,5330,5310,1194
20250219,150800,94929130,5330,5330,5330,5330,1
20250219,150700,94923800,5330,5330,5330,5330,0
20250219,150600,94923800,5330,5330,5330,5330,0
20250219,150500,94923800,5330,5330,5330,5330,10
20250219,150400,94870500,5330,5330,5330,5330,0
20250219,150300,94870500,5330,5330,5330,5330,0
20250219,150200,94870500,5330,5330,5330,5330,0
20250219,150100,94870500,5330,5330,5330,5330,0
20250219,150000,94870500,5330,5330,5330,5330,0
20250219,145900,94870500,5330,5330,5330,5330,0
20250219,145800,94870500,5330,5330,5330,5330,100
20250219,145700,94337500,5320,5320,5320,5320,15
20250219,145600,94257700,5320,5320,5320,5320,0
20250219,145500,94257700,5320,5320,5320,5320,0
20250219,145400,94257700,5320,5320,5320,5320,461
20250219,145300,91805180,5320,5320,5320,5320,0
20250219,145200,91805180,5320,5320,5320,5320,5
20250219,145100,91778580,5310,5310,5310,5310,25
20250219,145000,91645830,5310,5310,5310,5310,0
20250219,144900,91645830,5310,5310,5310,5310,234
20250219,144800,90403290,5310,5320,5320,5310,120
20250219,144700,89765090,5320,5320,5320,5320,0
20250219,144600,89765090,5320,5320,5320,5320,0
20250219,144500,89765090,5320,5320,5320,5320,0
20250219,144400,89765090,5320,5320,5320,5320,0
20250219,144300,89765090,5320,5320,5320,5320,9
20250219,144200,89717210,5320,5320,5320,5320,0
20250219,144100,89717210,5320,5320,5320,5320,0
20250219,144000,89717210,5320,5330,5330,5320,401
20250219,143900,87583880,5320,5320,5320,5320,0
20250219,143800,87583880,5320,5330,5330,5320,500
20250219,143700,84922880,5330,5330,5330,5330,0
20250219,143600,84922880,5330,5330,5330,5330,0
20250219,143500,84922880,5330,5330,5330,5330,0
20250219,143400,84922880,5330,5330,5330,5330,0
20250219,143300,84922880,5330,5330,5330,5330,0
20250219,143200,84922880,5330,5330,5330,5330,0
20250219,143100,84922880,5330,5330,5330,5330,0
20250219,143000,84922880,5330,5330,5330,5330,0
20250219,142900,84922880,5330,5330,5330,5330,0
20250219,142800,84922880,5330,5330,5330,5330,0
20250219,142700,84922880,5330,5330,5330,5330,12
20250219,142600,84858920,5330,5330,5330,5330,0
20250219,142500,84858920,5330,5330,5330,5330,0
20250219,142400,84858920,5330,5330,5330,5330,0
20250219,142300,84858920,5330,5330,5330,5330,0
20250219,142200,84858920,5330,5330,5330,5330,0
20250219,142100,84858920,5330,5330,5330,5330,1
20250219,142000,84853590,5320,5320,5320,5320,0
20250219,141900,84853590,5320,5320,5320,5320,0
20250219,141800,84853590,5320,5320,5320,5320,0
20250219,141700,84853590,5320,5320,5320,5320,0
20250219,141600,84853590,5320,5320,5320,5320,0
20250219,141500,84853590,5320,5320,5320,5320,0
20250219,141400,84853590,5320,5320,5320,5320,90
20250219,141300,84374790,5330,5320,5330,5320,136
20250219,141200,83651220,5330,5330,5330,5330,0
20250219,141100,83651220,5330,5330,5330,5330,0
20250219,141000,83651220,5330,5330,5330,5330,0
20250219,140900,83651220,5330,5330,5330,5330,5
20250219,140800,83624570,5330,5330,5330,5330,50
20250219,140700,83358070,5330,5330,5330,5330,0
20250219,140600,83358070,5330,5330,5330,5330,0
20250219,140500,83358070,5330,5330,5330,5330,0
20250219,140400,83358070,5330,5330,5330,5330,0
20250219,140300,83358070,5330,5330,5330,5330,0
20250219,140200,83358070,5330,5330,5330,5330,0
20250219,140100,83358070,5330,5330,5330,5330,0
20250219,140000,83358070,5330,5330,5330,5330,0
20250219,135900,83358070,5330,5330,5330,5330,0
20250219,135800,83358070,5330,5330,5330,5330,0
20250219,135700,83358070,5330,5330,5330,5330,0
20250219,135600,83358070,5330,5330,5330,5330,0
20250219,135500,83358070,5330,5330,5330,5330,0
20250219,135400,83358070,5330,5330,5330,5330,0
20250219,135300,83358070,5330,5330,5330,5330,0
20250219,135200,83358070,5330,5330,5330,5330,0
20250219,135100,83358070,5330,5330,5330,5330,0
20250219,135000,83358070,5330,5330,5330,5330,0
20250219,134900,83358070,5330,5330,5330,5330,1
20250219,134800,83352740,5330,5330,5330,5330,10
20250219,134700,83299440,5320,5330,5330,5320,12
20250219,134600,83235590,5340,5340,5340,5340,0
20250219,134500,83235590,5340,5340,5340,5340,0
20250219,134400,83235590,5340,5340,5340,5340,2
20250219,134300,83224910,5330,5330,5330,5330,0
20250219,134200,83224910,5330,5330,5330,5330,4
20250219,134100,83203590,5340,5340,5340,5340,0
20250219,134000,83203590,5340,5340,5340,5340,1
20250219,133900,83198250,5330,5330,5330,5330,0
20250219,133800,83198250,5330,5330,5330,5330,0
20250219,133700,83198250,5330,5330,5330,5330,10
20250219,133600,83144950,5340,5340,5340,5340,0
20250219,133500,83144950,5340,5340,5340,5340,1
20250219,133400,83139610,5320,5320,5320,5320,0
20250219,133300,83139610,5320,5320,5320,5320,0
20250219,133200,83139610,5320,5320,5320,5320,0
20250219,133100,83139610,5320,5320,5320,5320,165
20250219,133000,82261810,5340,5340,5340,5340,0
20250219,132900,82261810,5340,5340,5340,5340,0
20250219,132800,82261810,5340,5340,5340,5340,0
20250219,132700,82261810,5340,5340,5340,5340,0
20250219,132600,82261810,5340,5340,5340,5340,0
20250219,132500,82261810,5340,5340,5340,5340,1
20250219,132400,82256470,5320,5320,5320,5320,0
20250219,132300,82256470,5320,5330,5330,5320,6
20250219,132200,82224540,5350,5350,5350,5350,0
20250219,132100,82224540,5350,5350,5350,5350,80
20250219,132000,81796540,5350,5350,5350,5350,0
20250219,131900,81796540,5350,5350,5350,5350,0
20250219,131800,81796540,5350,5350,5350,5350,10
20250219,131700,81743040,5350,5350,5350,5350,0
20250219,131600,81743040,5350,5340,5350,5340,3
20250219,131500,81727010,5350,5350,5350,5350,0
20250219,131400,81727010,5350,5350,5350,5350,0
20250219,131300,81727010,5350,5350,5350,5350,12
20250219,131200,81662810,5340,5340,5340,5340,1
20250219,131100,81657470,5350,5350,5350,5350,1
20250219,131000,81652120,5320,5320,5320,5320,70
20250219,130900,81279720,5320,5320,5320,5320,0
20250219,130800,81279720,5320,5320,5320,5320,0
20250219,130700,81279720,5320,5320,5320,5320,569
20250219,130600,78252640,5320,5320,5320,5320,0
20250219,130500,78252640,5320,5320,5320,5320,10
20250219,130400,78199440,5320,5320,5320,5320,10
20250219,130300,78146240,5320,5320,5320,5320,0
20250219,130200,78146240,5320,5320,5320,5320,0
20250219,130100,78146240,5320,5320,5320,5320,0
20250219,130000,78146240,5320,5320,5320,5320,0
20250219,125900,78146240,5320,5320,5320,5320,5
20250219,125800,78119640,5320,5320,5320,5320,84
20250219,125700,77672760,5320,5320,5320,5320,0
20250219,125600,77672760,5320,5320,5320,5320,0
20250219,125500,77672760,5320,5320,5320,5320,0
20250219,125400,77672760,5320,5320,5320,5320,0
20250219,125300,77672760,5320,5320,5320,5320,2
20250219,125200,77662120,5310,5310,5310,5310,0
20250219,125100,77662120,5310,5310,5310,5310,0
20250219,125000,77662120,5310,5310,5310,5310,0
20250219,124900,77662120,5310,5310,5310,5310,0
20250219,124800,77662120,5310,5310,5310,5310,0
20250219,124700,77662120,5310,5310,5310,5310,0
20250219,124600,77662120,5310,5310,5310,5310,0
20250219,124500,77662120,5310,5310,5310,5310,36
20250219,124400,77470960,5320,5320,5320,5320,0
20250219,124300,77470960,5320,5320,5320,5320,0
20250219,124200,77470960,5320,5320,5320,5320,0
20250219,124100,77470960,5320,5320,5320,5320,146
20250219,124000,76694240,5330,5330,5330,5330,0
20250219,123900,76694240,5330,5330,5330,5330,0
20250219,123800,76694240,5330,5330,5330,5330,1
20250219,123700,76688910,5320,5320,5320,5320,24
20250219,123600,76561230,5330,5330,5330,5330,0
20250219,123500,76561230,5330,5330,5330,5330,124
20250219,123400,75900310,5340,5340,5340,5340,0
20250219,123300,75900310,5340,5340,5340,5340,0
20250219,123200,75900310,5340,5340,5340,5340,1
20250219,123100,75894970,5330,5330,5330,5330,0
20250219,123000,75894970,5330,5330,5330,5330,150
20250219,122900,75095470,5350,5350,5350,5350,0
20250219,122800,75095470,5350,5350,5350,5350,0
20250219,122700,75095470,5350,5350,5350,5320,377
20250219,122600,73089600,5360,5360,5360,5360,0
20250219,122500,73089600,5360,5360,5360,5360,105
20250219,122400,72526800,5360,5350,5360,5330,577
20250219,122300,69447850,5360,5360,5360,5360,0
20250219,122200,69447850,5360,5360,5360,5360,10
20250219,122100,69394250,5360,5360,5360,5360,0
20250219,122000,69394250,5360,5360,5360,5360,50
20250219,121900,69126250,5360,5360,5360,5360,2
20250219,121800,69115530,5360,5360,5360,5360,0
20250219,121700,69115530,5360,5360,5360,5360,0
20250219,121600,69115530,5360,5360,5360,5360,0
20250219,121500,69115530,5360,5360,5360,5360,1
20250219,121400,69110170,5360,5360,5360,5360,20
20250219,121300,69002970,5360,5360,5360,5360,0
20250219,121200,69002970,5360,5360,5360,5360,0
20250219,121100,69002970,5360,5360,5360,5360,102
20250219,121000,68456250,5360,5360,5360,5360,1
20250219,120900,68450890,5360,5360,5360,5360,0
20250219,120800,68450890,5360,5360,5360,5360,0
20250219,120700,68450890,5360,5350,5360,5350,78
20250219,120600,68033580,5360,5360,5360,5360,1
20250219,120500,68028220,5350,5360,5360,5350,31
20250219,120400,67862360,5360,5360,5360,5360,0
20250219,120300,67862360,5360,5350,5360,5350,4
20250219,120200,67840950,5360,5360,5360,5360,0
20250219,120100,67840950,5360,5360,5360,5360,3
20250219,120000,67824870,5350,5350,5350,5350,150
20250219,115900,67022370,5360,5360,5360,5360,0
20250219,115800,67022370,5360,5350,5360,5350,44
20250219,115700,66786950,5350,5350,5350,5350,50
20250219,115600,66519450,5350,5350,5350,5350,0
20250219,115500,66519450,5350,5350,5350,5350,303
20250219,115400,64898400,5350,5350,5350,5350,197
20250219,115300,63844450,5350,5350,5350,5350,0
20250219,115200,63844450,5350,5350,5350,5350,1
20250219,115100,63839100,5330,5330,5330,5330,200
20250219,115000,62773100,5340,5340,5340,5340,0
20250219,114900,62773100,5340,5340,5340,5340,24
20250219,114800,62644940,5350,5350,5350,5350,0
20250219,114700,62644940,5350,5350,5350,5350,50
20250219,114600,62377440,5360,5360,5360,5360,0
20250219,114500,62377440,5360,5350,5360,5350,2
20250219,114400,62366730,5350,5350,5360,5350,477
20250219,114300,59812180,5350,5350,5350,5350,0
20250219,114200,59812180,5350,5350,5350,5350,1
20250219,114100,59806830,5350,5350,5350,5350,21
20250219,114000,59694480,5360,5360,5360,5360,50
20250219,113900,59426480,5360,5360,5360,5360,50
20250219,113800,59158480,5360,5360,5360,5360,0
20250219,113700,59158480,5360,5360,5360,5360,0
20250219,113600,59158480,5360,5360,5360,5360,0
20250219,113500,59158480,5360,5360,5360,5360,0
20250219,113400,59158480,5360,5360,5360,5360,0
20250219,113300,59158480,5360,5360,5360,5360,0
20250219,113200,59158480,5360,5360,5360,5360,11
20250219,113100,59099520,5360,5360,5360,5360,41
20250219,113000,58879760,5350,5350,5350,5350,0
20250219,112900,58879760,5350,5350,5350,5350,0
20250219,112800,58879760,5350,5350,5350,5350,0
20250219,112700,58879760,5350,5350,5350,5350,1
20250219,112600,58874410,5350,5350,5350,5350,0
20250219,112500,58874410,5350,5350,5350,5350,0
20250219,112400,58874410,5350,5340,5350,5340,7
20250219,112300,58837010,5340,5340,5340,5340,0
20250219,112200,58837010,5340,5340,5340,5340,0
20250219,112100,58837010,5340,5340,5340,5340,0
20250219,112000,58837010,5340,5340,5340,5340,0
20250219,111900,58837010,5340,5340,5340,5340,7
20250219,111800,58799630,5340,5340,5340,5340,0
20250219,111700,58799630,5340,5340,5340,5340,0
20250219,111600,58799630,5340,5340,5340,5340,6
20250219,111500,58767590,5340,5330,5340,5330,11
20250219,111400,58708950,5340,5340,5340,5340,0
20250219,111300,58708950,5340,5340,5340,5340,6
20250219,111200,58676910,5340,5340,5340,5340,0
20250219,111100,58676910,5340,5340,5340,5340,0
20250219,111000,58676910,5340,5340,5340,5340,0
20250219,110900,58676910,5340,5340,5340,5340,0
20250219,110800,58676910,5340,5340,5340,5340,2
20250219,110700,58666230,5340,5340,5340,5340,0
20250219,110600,58666230,5340,5340,5340,5340,0
20250219,110500,58666230,5340,5340,5340,5340,2
20250219,110400,58655550,5340,5330,5340,5330,2
20250219,110300,58644880,5330,5330,5330,5330,0
20250219,110200,58644880,5330,5320,5330,5320,522
20250219,110100,55864120,5320,5320,5320,5320,1053
20250219,110000,50262160,5320,5320,5320,5320,1
20250219,105900,50256840,5310,5310,5310,5310,0
20250219,105800,50256840,5310,5310,5310,5310,0
20250219,105700,50256840,5310,5310,5310,5310,0
20250219,105600,50256840,5310,5310,5310,5310,188
20250219,105500,49258560,5310,5310,5310,5310,3
20250219,105400,49242630,5310,5310,5310,5310,0
20250219,105300,49242630,5310,5310,5310,5310,100
20250219,105200,48711630,5310,5310,5310,5310,4
20250219,105100,48690390,5310,5310,5310,5310,1
20250219,105000,48685080,5300,5300,5310,5300,83
20250219,104900,48245170,5300,5310,5310,5300,243
20250219,104800,46954850,5320,5320,5320,5320,10
20250219,104700,46901650,5320,5320,5320,5320,30
20250219,104600,46742050,5320,5320,5320,5320,0
20250219,104500,46742050,5320,5320,5320,5320,1
20250219,104400,46736730,5310,5310,5310,5310,0
20250219,104300,46736730,5310,5320,5320,5310,37
20250219,104200,46540250,5320,5320,5320,5320,0
20250219,104100,46540250,5320,5320,5320,5320,1
20250219,104000,46534930,5310,5310,5310,5310,23
20250219,103900,46412800,5310,5310,5310,5310,0
20250219,103800,46412800,5310,5300,5310,5300,580
20250219,103700,43334000,5300,5300,5300,5300,100
20250219,103600,42804000,5310,5310,5310,5310,0
20250219,103500,42804000,5310,5310,5310,5310,0
20250219,103400,42804000,5310,5320,5320,5310,278
20250219,103300,41327810,5310,5310,5310,5310,12
20250219,103200,41264090,5320,5320,5320,5320,0
20250219,103100,41264090,5320,5320,5320,5320,0
20250219,103000,41264090,5320,5320,5320,5320,100
20250219,102900,40732090,5320,5320,5320,5320,0
20250219,102800,40732090,5320,5320,5320,5320,1
20250219,102700,40726770,5310,5310,5310,5310,2
20250219,102600,40716150,5320,5320,5320,5320,1
20250219,102500,40710830,5310,5330,5330,5310,67
20250219,102400,40354230,5330,5330,5330,5330,0
20250219,102300,40354230,5330,5330,5330,5330,0
20250219,102200,40354230,5330,5330,5330,5330,0
20250219,102100,40354230,5330,5330,5330,5330,0
20250219,102000,40354230,5330,5330,5330,5330,0
20250219,101900,40354230,5330,5330,5330,5330,0
20250219,101800,40354230,5330,5330,5330,5330,0
20250219,101700,40354230,5330,5330,5330,5330,0
20250219,101600,40354230,5330,5330,5330,5330,0
20250219,101500,40354230,5330,5330,5330,5330,0
20250219,101400,40354230,5330,5330,5330,5330,0
20250219,101300,40354230,5330,5330,5330,5330,1
20250219,101200,40348900,5330,5330,5330,5330,0
20250219,101100,40348900,5330,5330,5330,5330,0
20250219,101000,40348900,5330,5330,5330,5330,0
20250219,100900,40348900,5330,5330,5330,5330,0
20250219,100800,40348900,5330,5330,5330,5330,0
20250219,100700,40348900,5330,5330,5330,5330,0
20250219,100600,40348900,5330,5330,5330,5330,1
20250219,100500,40343570,5320,5320,5320,5320,20
20250219,100400,40237170,5330,5330,5330,5330,0
20250219,100300,40237170,5330,5330,5330,5330,0
20250219,100200,40237170,5330,5330,5330,5330,0
20250219,100100,40237170,5330,5320,5330,5320,297
20250219,100000,38657120,5330,5330,5330,5330,3
20250219,095900,38641130,5320,5330,5330,5320,450
20250219,095800,36246630,5330,5330,5330,5330,0
20250219,095700,36246630,5330,5320,5330,5320,292
20250219,095600,34693180,5320,5320,5320,5320,0
20250219,095500,34693180,5320,5320,5320,5320,200
20250219,095400,33629180,5330,5320,5330,5320,2
20250219,095300,33618530,5310,5320,5320,5310,53
20250219,095200,33336880,5330,5330,5330,5330,0
20250219,095100,33336880,5330,5330,5330,5330,0
20250219,095000,33336880,5330,5330,5330,5330,0
20250219,094900,33336880,5330,5330,5330,5330,1
20250219,094800,33331550,5330,5330,5330,5330,40
20250219,094700,33118350,5330,5330,5330,5330,2
20250219,094600,33107690,5330,5330,5330,5330,0
20250219,094500,33107690,5330,5330,5330,5330,1
20250219,094400,33102360,5330,5320,5330,5320,56
20250219,094300,32804430,5320,5320,5320,5320,0
20250219,094200,32804430,5320,5320,5320,5320,145
20250219,094100,32033030,5330,5330,5330,5330,13
20250219,094000,31963740,5330,5330,5330,5330,12
20250219,093900,31899780,5330,5320,5330,5320,81
20250219,093800,31468850,5320,5330,5330,5320,300
20250219,093700,29872340,5340,5340,5340,5340,2
20250219,093600,29861660,5340,5340,5340,5340,1
20250219,093500,29856320,5320,5320,5320,5320,210
20250219,093400,28739120,5320,5320,5320,5320,50
20250219,093300,28473120,5320,5340,5340,5320,101
20250219,093200,27935780,5320,5320,5320,5320,27
20250219,093100,27792140,5340,5340,5340,5340,0
20250219,093000,27792140,5340,5340,5340,5340,0
20250219,092900,27792140,5340,5340,5340,5340,1
20250219,092800,27786800,5340,5340,5340,5340,2
20250219,092700,27776120,5330,5330,5330,5330,12
20250219,092600,27712160,5340,5340,5340,5340,2059
20250219,092500,16717100,5350,5340,5350,5340,383
20250219,092400,14669460,5340,5340,5340,5340,58
20250219,092300,14359740,5340,5340,5340,5340,0
20250219,092200,14359740,5340,5340,5340,5340,0
20250219,092100,14359740,5340,5320,5340,5320,301
20250219,092000,12758400,5330,5340,5340,5330,72
20250219,091900,12374420,5340,5340,5340,5340,73
20250219,091800,11984600,5340,5340,5340,5340,50
20250219,091700,11717600,5340,5340,5340,5340,0
20250219,091600,11717600,5340,5340,5340,5340,0
20250219,091500,11717600,5340,5320,5340,5320,31
20250219,091400,11552660,5340,5340,5340,5340,72
20250219,091300,11168180,5340,5340,5340,5340,0
20250219,091200,11168180,5340,5340,5340,5340,0
20250219,091100,11168180,5340,5340,5340,5340,1
20250219,091000,11162840,5330,5330,5330,5330,1
20250219,090900,11157510,5350,5350,5350,5350,4
20250219,090800,11136110,5340,5340,5340,5340,1
20250219,090700,11130770,5350,5350,5350,5350,1
20250219,090600,11125420,5320,5310,5320,5310,451
20250219,090500,8728260,5310,5310,5310,5310,0
20250219,090400,8728260,5310,5310,5310,5310,4
20250219,090300,8707020,5300,5300,5300,5300,159
20250219,090200,7864320,5280,5280,5280,5280,37
20250219,090100,7668960,5280,5280,5280,5280,297
20250219,090000,6100800,5280,5280,5310,5280,1155
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192300 113966890 5310 5310 5310 5310 921
3 20250219 192200 113966890 5310 5310 5310 5310 0
4 20250219 192100 113966890 5310 5310 5310 5310 0
5 20250219 192000 113966890 5310 5310 5310 5310 0
6 20250219 191900 113966890 5310 5310 5310 5310 0
7 20250219 191800 113966890 5310 5310 5310 5310 0
8 20250219 191700 113966890 5310 5310 5310 5310 0
9 20250219 191600 113966890 5310 5310 5310 5310 0
10 20250219 191500 113966890 5310 5310 5310 5310 0
11 20250219 191400 113966890 5310 5310 5310 5310 0
12 20250219 191300 113966890 5310 5310 5310 5310 0
13 20250219 191200 113966890 5310 5310 5310 5310 0
14 20250219 191100 113966890 5310 5310 5310 5310 0
15 20250219 191000 113966890 5310 5310 5310 5310 0
16 20250219 190900 113966890 5310 5310 5310 5310 0
17 20250219 190800 113966890 5310 5310 5310 5310 0
18 20250219 190700 113966890 5310 5310 5310 5310 0
19 20250219 190600 113966890 5310 5310 5310 5310 0
20 20250219 190500 113966890 5310 5310 5310 5310 0
21 20250219 190400 113966890 5310 5310 5310 5310 0
22 20250219 190300 113966890 5310 5310 5310 5310 0
23 20250219 190200 113966890 5310 5310 5310 5310 0
24 20250219 190100 113966890 5310 5310 5310 5310 0
25 20250219 190000 113966890 5310 5310 5310 5310 0
26 20250219 185900 113966890 5310 5310 5310 5310 0
27 20250219 185800 113966890 5310 5310 5310 5310 0
28 20250219 185700 113966890 5310 5310 5310 5310 0
29 20250219 185600 113966890 5310 5310 5310 5310 0
30 20250219 185500 113966890 5310 5310 5310 5310 0
31 20250219 185400 113966890 5310 5310 5310 5310 0
32 20250219 185300 113966890 5310 5310 5310 5310 921
33 20250219 185200 113966890 5310 5310 5310 5310 0
34 20250219 185100 113966890 5310 5310 5310 5310 0
35 20250219 185000 113966890 5310 5310 5310 5310 0
36 20250219 184900 113966890 5310 5310 5310 5310 0
37 20250219 184800 113966890 5310 5310 5310 5310 0
38 20250219 184700 113966890 5310 5310 5310 5310 0
39 20250219 184600 113966890 5310 5310 5310 5310 0
40 20250219 184500 113966890 5310 5310 5310 5310 0
41 20250219 184400 113966890 5310 5310 5310 5310 0
42 20250219 184300 113966890 5310 5310 5310 5310 0
43 20250219 184200 113966890 5310 5310 5310 5310 0
44 20250219 184100 113966890 5310 5310 5310 5310 0
45 20250219 184000 113966890 5310 5310 5310 5310 0
46 20250219 183900 113966890 5310 5310 5310 5310 0
47 20250219 183800 113966890 5310 5310 5310 5310 0
48 20250219 183700 113966890 5310 5310 5310 5310 0
49 20250219 183600 113966890 5310 5310 5310 5310 0
50 20250219 183500 113966890 5310 5310 5310 5310 0
51 20250219 183400 113966890 5310 5310 5310 5310 0
52 20250219 183300 113966890 5310 5310 5310 5310 0
53 20250219 183200 113966890 5310 5310 5310 5310 0
54 20250219 183100 113966890 5310 5310 5310 5310 0
55 20250219 183000 113966890 5310 5310 5310 5310 0
56 20250219 182900 113966890 5310 5310 5310 5310 0
57 20250219 182800 113966890 5310 5310 5310 5310 0
58 20250219 182700 113966890 5310 5310 5310 5310 0
59 20250219 182600 113966890 5310 5310 5310 5310 0
60 20250219 182500 113966890 5310 5310 5310 5310 0
61 20250219 182400 113966890 5310 5310 5310 5310 0
62 20250219 182300 113966890 5310 5310 5310 5310 921
63 20250219 182200 113966890 5310 5310 5310 5310 0
64 20250219 182100 113966890 5310 5310 5310 5310 0
65 20250219 182000 113966890 5310 5310 5310 5310 0
66 20250219 181900 113966890 5310 5310 5310 5310 0
67 20250219 181800 113966890 5310 5310 5310 5310 0
68 20250219 181700 113966890 5310 5310 5310 5310 0
69 20250219 181600 113966890 5310 5310 5310 5310 0
70 20250219 181500 113966890 5310 5310 5310 5310 0
71 20250219 181400 113966890 5310 5310 5310 5310 0
72 20250219 181300 113966890 5310 5310 5310 5310 0
73 20250219 181200 113966890 5310 5310 5310 5310 0
74 20250219 181100 113966890 5310 5310 5310 5310 0
75 20250219 181000 113966890 5310 5310 5310 5310 0
76 20250219 180900 113966890 5310 5310 5310 5310 0
77 20250219 180800 113966890 5310 5310 5310 5310 0
78 20250219 180700 113966890 5310 5310 5310 5310 0
79 20250219 180600 113966890 5310 5310 5310 5310 0
80 20250219 180500 113966890 5310 5310 5310 5310 0
81 20250219 180400 113966890 5310 5310 5310 5310 0
82 20250219 180300 113966890 5310 5310 5310 5310 0
83 20250219 180200 113966890 5310 5310 5310 5310 0
84 20250219 180100 113966890 5310 5310 5310 5310 0
85 20250219 180000 113966890 5310 5310 5310 5310 0
86 20250219 175900 113966890 5310 5310 5310 5310 0
87 20250219 175800 113966890 5310 5310 5310 5310 0
88 20250219 175700 113966890 5310 5310 5310 5310 0
89 20250219 175600 113966890 5310 5310 5310 5310 0
90 20250219 175500 113966890 5310 5310 5310 5310 0
91 20250219 175400 113966890 5310 5310 5310 5310 0
92 20250219 175300 113966890 5310 5310 5310 5310 921
93 20250219 175200 113966890 5310 5310 5310 5310 0
94 20250219 175100 113966890 5310 5310 5310 5310 0
95 20250219 175000 113966890 5310 5310 5310 5310 0
96 20250219 174900 113966890 5310 5310 5310 5310 0
97 20250219 174800 113966890 5310 5310 5310 5310 0
98 20250219 174700 113966890 5310 5310 5310 5310 0
99 20250219 174600 113966890 5310 5310 5310 5310 0
100 20250219 174500 113966890 5310 5310 5310 5310 0
101 20250219 174400 113966890 5310 5310 5310 5310 0
102 20250219 174300 113966890 5310 5310 5310 5310 0
103 20250219 174200 113966890 5310 5310 5310 5310 0
104 20250219 174100 113966890 5310 5310 5310 5310 0
105 20250219 174000 113966890 5310 5310 5310 5310 0
106 20250219 173900 113966890 5310 5310 5310 5310 0
107 20250219 173800 113966890 5310 5310 5310 5310 0
108 20250219 173700 113966890 5310 5310 5310 5310 0
109 20250219 173600 113966890 5310 5310 5310 5310 0
110 20250219 173500 113966890 5310 5310 5310 5310 0
111 20250219 173400 113966890 5310 5310 5310 5310 0
112 20250219 173300 113966890 5310 5310 5310 5310 0
113 20250219 173200 113966890 5310 5310 5310 5310 0
114 20250219 173100 113966890 5310 5310 5310 5310 0
115 20250219 173000 113966890 5310 5310 5310 5310 0
116 20250219 172900 113966890 5310 5310 5310 5310 0
117 20250219 172800 113966890 5310 5310 5310 5310 0
118 20250219 172700 113966890 5310 5310 5310 5310 0
119 20250219 172600 113966890 5310 5310 5310 5310 0
120 20250219 172500 113966890 5310 5310 5310 5310 0
121 20250219 172400 113966890 5310 5310 5310 5310 0
122 20250219 172300 113966890 5310 5310 5310 5310 921
123 20250219 172200 113966890 5310 5310 5310 5310 0
124 20250219 172100 113966890 5310 5310 5310 5310 0
125 20250219 172000 113966890 5310 5310 5310 5310 0
126 20250219 171900 113966890 5310 5310 5310 5310 0
127 20250219 171800 113966890 5310 5310 5310 5310 0
128 20250219 171700 113966890 5310 5310 5310 5310 0
129 20250219 171600 113966890 5310 5310 5310 5310 0
130 20250219 171500 113966890 5310 5310 5310 5310 0
131 20250219 171400 113966890 5310 5310 5310 5310 0
132 20250219 171300 113966890 5310 5310 5310 5310 0
133 20250219 171200 113966890 5310 5310 5310 5310 0
134 20250219 171100 113966890 5310 5310 5310 5310 0
135 20250219 171000 113966890 5310 5310 5310 5310 0
136 20250219 170900 113966890 5310 5310 5310 5310 0
137 20250219 170800 113966890 5310 5310 5310 5310 0
138 20250219 170700 113966890 5310 5310 5310 5310 0
139 20250219 170600 113966890 5310 5310 5310 5310 0
140 20250219 170500 113966890 5310 5310 5310 5310 0
141 20250219 170400 113966890 5310 5310 5310 5310 0
142 20250219 170300 113966890 5310 5310 5310 5310 0
143 20250219 170200 113966890 5310 5310 5310 5310 0
144 20250219 170100 113966890 5310 5310 5310 5310 0
145 20250219 170000 113966890 5310 5310 5310 5310 0
146 20250219 165900 113966890 5310 5310 5310 5310 0
147 20250219 165800 113966890 5310 5310 5310 5310 0
148 20250219 165700 113966890 5310 5310 5310 5310 0
149 20250219 165600 113966890 5310 5310 5310 5310 0
150 20250219 165500 113966890 5310 5310 5310 5310 0
151 20250219 165400 113966890 5310 5310 5310 5310 0
152 20250219 165300 113966890 5310 5310 5310 5310 921
153 20250219 165200 113966890 5310 5310 5310 5310 0
154 20250219 165100 113966890 5310 5310 5310 5310 0
155 20250219 165000 113966890 5310 5310 5310 5310 0
156 20250219 164900 113966890 5310 5310 5310 5310 0
157 20250219 164800 113966890 5310 5310 5310 5310 0
158 20250219 164700 113966890 5310 5310 5310 5310 0
159 20250219 164600 113966890 5310 5310 5310 5310 0
160 20250219 164500 113966890 5310 5310 5310 5310 0
161 20250219 164400 113966890 5310 5310 5310 5310 0
162 20250219 164300 113966890 5310 5310 5310 5310 0
163 20250219 164200 113966890 5310 5310 5310 5310 0
164 20250219 164100 113966890 5310 5310 5310 5310 0
165 20250219 164000 113966890 5310 5310 5310 5310 0
166 20250219 163900 113966890 5310 5310 5310 5310 0
167 20250219 163800 113966890 5310 5310 5310 5310 0
168 20250219 163700 113966890 5310 5310 5310 5310 0
169 20250219 163600 113966890 5310 5310 5310 5310 0
170 20250219 163500 113966890 5310 5310 5310 5310 0
171 20250219 163400 113966890 5310 5310 5310 5310 0
172 20250219 163300 113966890 5310 5310 5310 5310 0
173 20250219 163200 113966890 5310 5310 5310 5310 0
174 20250219 163100 113966890 5310 5310 5310 5310 0
175 20250219 163000 113966890 5310 5310 5310 5310 0
176 20250219 162900 113966890 5310 5310 5310 5310 0
177 20250219 162800 113966890 5310 5310 5310 5310 0
178 20250219 162700 113966890 5310 5310 5310 5310 0
179 20250219 162600 113966890 5310 5310 5310 5310 0
180 20250219 162500 113966890 5310 5310 5310 5310 0
181 20250219 162400 113966890 5310 5310 5310 5310 0
182 20250219 162300 113966890 5310 5310 5310 5310 921
183 20250219 162200 113966890 5310 5310 5310 5310 0
184 20250219 162100 113966890 5310 5310 5310 5310 0
185 20250219 162000 113966890 5310 5310 5310 5310 0
186 20250219 161900 113966890 5310 5310 5310 5310 0
187 20250219 161800 113966890 5310 5310 5310 5310 0
188 20250219 161700 113966890 5310 5310 5310 5310 0
189 20250219 161600 113966890 5310 5310 5310 5310 0
190 20250219 161500 113966890 5310 5310 5310 5310 0
191 20250219 161400 113966890 5310 5310 5310 5310 0
192 20250219 161300 113966890 5310 5310 5310 5310 0
193 20250219 161200 113966890 5310 5310 5310 5310 0
194 20250219 161100 113966890 5310 5310 5310 5310 0
195 20250219 161000 113966890 5310 5310 5310 5310 0
196 20250219 160900 113966890 5310 5310 5310 5310 0
197 20250219 160800 113966890 5310 5310 5310 5310 0
198 20250219 160700 113966890 5310 5310 5310 5310 0
199 20250219 160600 113966890 5310 5310 5310 5310 0
200 20250219 160500 113966890 5310 5310 5310 5310 0
201 20250219 160400 113966890 5310 5310 5310 5310 0
202 20250219 160300 113966890 5310 5310 5310 5310 0
203 20250219 160200 113966890 5310 5310 5310 5310 0
204 20250219 160100 113966890 5310 5310 5310 5310 0
205 20250219 160000 113966890 5310 5310 5310 5310 0
206 20250219 155900 113966890 5310 5310 5310 5310 0
207 20250219 155800 113966890 5310 5310 5310 5310 0
208 20250219 155700 113966890 5310 5310 5310 5310 0
209 20250219 155600 113966890 5310 5310 5310 5310 0
210 20250219 155500 113966890 5310 5310 5310 5310 0
211 20250219 155400 113966890 5310 5310 5310 5310 0
212 20250219 155300 113966890 5310 5310 5310 5310 921
213 20250219 155200 113966890 5310 5310 5310 5310 0
214 20250219 155100 113966890 5310 5310 5310 5310 0
215 20250219 155000 113966890 5310 5310 5310 5310 0
216 20250219 154900 113966890 5310 5310 5310 5310 0
217 20250219 154800 113966890 5310 5310 5310 5310 0
218 20250219 154700 113966890 5310 5310 5310 5310 0
219 20250219 154600 113966890 5310 5310 5310 5310 0
220 20250219 154500 113966890 5310 5310 5310 5310 0
221 20250219 154400 113966890 5310 5310 5310 5310 0
222 20250219 154300 113966890 5310 5310 5310 5310 0
223 20250219 154200 113966890 5310 5310 5310 5310 0
224 20250219 154100 113966890 5310 5310 5310 5310 0
225 20250219 154000 113966890 5310 5310 5310 5310 0
226 20250219 153900 113966890 5310 5310 5310 5310 0
227 20250219 153800 113966890 5310 5310 5310 5310 0
228 20250219 153700 113966890 5310 5310 5310 5310 0
229 20250219 153600 113966890 5310 5310 5310 5310 0
230 20250219 153500 113966890 5310 5310 5310 5310 0
231 20250219 153400 113966890 5310 5310 5310 5310 0
232 20250219 153300 113966890 5310 5310 5310 5310 0
233 20250219 153200 113966890 5310 5310 5310 5310 0
234 20250219 153100 113966890 5310 5310 5310 5310 0
235 20250219 153000 113966890 5310 5310 5310 5310 921
236 20250219 152900 109076380 5310 5310 5310 5310 0
237 20250219 152800 109076380 5310 5310 5310 5310 0
238 20250219 152700 109076380 5310 5310 5310 5310 0
239 20250219 152600 109076380 5310 5310 5310 5310 0
240 20250219 152500 109076380 5310 5310 5310 5310 0
241 20250219 152400 109076380 5310 5310 5310 5310 0
242 20250219 152300 109076380 5310 5310 5310 5310 0
243 20250219 152200 109076380 5310 5310 5310 5310 0
244 20250219 152100 109076380 5310 5310 5310 5310 0
245 20250219 152000 109076380 5310 5310 5310 5310 0
246 20250219 151900 109076380 5310 5310 5310 5310 1200
247 20250219 151800 102704380 5310 5310 5310 5310 3
248 20250219 151700 102688450 5310 5320 5320 5310 225
249 20250219 151600 101493690 5330 5330 5330 5330 1
250 20250219 151500 101488360 5330 5330 5330 5330 14
251 20250219 151400 101413740 5330 5330 5330 5330 0
252 20250219 151300 101413740 5330 5330 5330 5330 25
253 20250219 151200 101280490 5330 5330 5330 5330 0
254 20250219 151100 101280490 5330 5330 5330 5330 0
255 20250219 151000 101280490 5330 5330 5330 5330 1
256 20250219 150900 101275160 5310 5320 5330 5310 1194
257 20250219 150800 94929130 5330 5330 5330 5330 1
258 20250219 150700 94923800 5330 5330 5330 5330 0
259 20250219 150600 94923800 5330 5330 5330 5330 0
260 20250219 150500 94923800 5330 5330 5330 5330 10
261 20250219 150400 94870500 5330 5330 5330 5330 0
262 20250219 150300 94870500 5330 5330 5330 5330 0
263 20250219 150200 94870500 5330 5330 5330 5330 0
264 20250219 150100 94870500 5330 5330 5330 5330 0
265 20250219 150000 94870500 5330 5330 5330 5330 0
266 20250219 145900 94870500 5330 5330 5330 5330 0
267 20250219 145800 94870500 5330 5330 5330 5330 100
268 20250219 145700 94337500 5320 5320 5320 5320 15
269 20250219 145600 94257700 5320 5320 5320 5320 0
270 20250219 145500 94257700 5320 5320 5320 5320 0
271 20250219 145400 94257700 5320 5320 5320 5320 461
272 20250219 145300 91805180 5320 5320 5320 5320 0
273 20250219 145200 91805180 5320 5320 5320 5320 5
274 20250219 145100 91778580 5310 5310 5310 5310 25
275 20250219 145000 91645830 5310 5310 5310 5310 0
276 20250219 144900 91645830 5310 5310 5310 5310 234
277 20250219 144800 90403290 5310 5320 5320 5310 120
278 20250219 144700 89765090 5320 5320 5320 5320 0
279 20250219 144600 89765090 5320 5320 5320 5320 0
280 20250219 144500 89765090 5320 5320 5320 5320 0
281 20250219 144400 89765090 5320 5320 5320 5320 0
282 20250219 144300 89765090 5320 5320 5320 5320 9
283 20250219 144200 89717210 5320 5320 5320 5320 0
284 20250219 144100 89717210 5320 5320 5320 5320 0
285 20250219 144000 89717210 5320 5330 5330 5320 401
286 20250219 143900 87583880 5320 5320 5320 5320 0
287 20250219 143800 87583880 5320 5330 5330 5320 500
288 20250219 143700 84922880 5330 5330 5330 5330 0
289 20250219 143600 84922880 5330 5330 5330 5330 0
290 20250219 143500 84922880 5330 5330 5330 5330 0
291 20250219 143400 84922880 5330 5330 5330 5330 0
292 20250219 143300 84922880 5330 5330 5330 5330 0
293 20250219 143200 84922880 5330 5330 5330 5330 0
294 20250219 143100 84922880 5330 5330 5330 5330 0
295 20250219 143000 84922880 5330 5330 5330 5330 0
296 20250219 142900 84922880 5330 5330 5330 5330 0
297 20250219 142800 84922880 5330 5330 5330 5330 0
298 20250219 142700 84922880 5330 5330 5330 5330 12
299 20250219 142600 84858920 5330 5330 5330 5330 0
300 20250219 142500 84858920 5330 5330 5330 5330 0
301 20250219 142400 84858920 5330 5330 5330 5330 0
302 20250219 142300 84858920 5330 5330 5330 5330 0
303 20250219 142200 84858920 5330 5330 5330 5330 0
304 20250219 142100 84858920 5330 5330 5330 5330 1
305 20250219 142000 84853590 5320 5320 5320 5320 0
306 20250219 141900 84853590 5320 5320 5320 5320 0
307 20250219 141800 84853590 5320 5320 5320 5320 0
308 20250219 141700 84853590 5320 5320 5320 5320 0
309 20250219 141600 84853590 5320 5320 5320 5320 0
310 20250219 141500 84853590 5320 5320 5320 5320 0
311 20250219 141400 84853590 5320 5320 5320 5320 90
312 20250219 141300 84374790 5330 5320 5330 5320 136
313 20250219 141200 83651220 5330 5330 5330 5330 0
314 20250219 141100 83651220 5330 5330 5330 5330 0
315 20250219 141000 83651220 5330 5330 5330 5330 0
316 20250219 140900 83651220 5330 5330 5330 5330 5
317 20250219 140800 83624570 5330 5330 5330 5330 50
318 20250219 140700 83358070 5330 5330 5330 5330 0
319 20250219 140600 83358070 5330 5330 5330 5330 0
320 20250219 140500 83358070 5330 5330 5330 5330 0
321 20250219 140400 83358070 5330 5330 5330 5330 0
322 20250219 140300 83358070 5330 5330 5330 5330 0
323 20250219 140200 83358070 5330 5330 5330 5330 0
324 20250219 140100 83358070 5330 5330 5330 5330 0
325 20250219 140000 83358070 5330 5330 5330 5330 0
326 20250219 135900 83358070 5330 5330 5330 5330 0
327 20250219 135800 83358070 5330 5330 5330 5330 0
328 20250219 135700 83358070 5330 5330 5330 5330 0
329 20250219 135600 83358070 5330 5330 5330 5330 0
330 20250219 135500 83358070 5330 5330 5330 5330 0
331 20250219 135400 83358070 5330 5330 5330 5330 0
332 20250219 135300 83358070 5330 5330 5330 5330 0
333 20250219 135200 83358070 5330 5330 5330 5330 0
334 20250219 135100 83358070 5330 5330 5330 5330 0
335 20250219 135000 83358070 5330 5330 5330 5330 0
336 20250219 134900 83358070 5330 5330 5330 5330 1
337 20250219 134800 83352740 5330 5330 5330 5330 10
338 20250219 134700 83299440 5320 5330 5330 5320 12
339 20250219 134600 83235590 5340 5340 5340 5340 0
340 20250219 134500 83235590 5340 5340 5340 5340 0
341 20250219 134400 83235590 5340 5340 5340 5340 2
342 20250219 134300 83224910 5330 5330 5330 5330 0
343 20250219 134200 83224910 5330 5330 5330 5330 4
344 20250219 134100 83203590 5340 5340 5340 5340 0
345 20250219 134000 83203590 5340 5340 5340 5340 1
346 20250219 133900 83198250 5330 5330 5330 5330 0
347 20250219 133800 83198250 5330 5330 5330 5330 0
348 20250219 133700 83198250 5330 5330 5330 5330 10
349 20250219 133600 83144950 5340 5340 5340 5340 0
350 20250219 133500 83144950 5340 5340 5340 5340 1
351 20250219 133400 83139610 5320 5320 5320 5320 0
352 20250219 133300 83139610 5320 5320 5320 5320 0
353 20250219 133200 83139610 5320 5320 5320 5320 0
354 20250219 133100 83139610 5320 5320 5320 5320 165
355 20250219 133000 82261810 5340 5340 5340 5340 0
356 20250219 132900 82261810 5340 5340 5340 5340 0
357 20250219 132800 82261810 5340 5340 5340 5340 0
358 20250219 132700 82261810 5340 5340 5340 5340 0
359 20250219 132600 82261810 5340 5340 5340 5340 0
360 20250219 132500 82261810 5340 5340 5340 5340 1
361 20250219 132400 82256470 5320 5320 5320 5320 0
362 20250219 132300 82256470 5320 5330 5330 5320 6
363 20250219 132200 82224540 5350 5350 5350 5350 0
364 20250219 132100 82224540 5350 5350 5350 5350 80
365 20250219 132000 81796540 5350 5350 5350 5350 0
366 20250219 131900 81796540 5350 5350 5350 5350 0
367 20250219 131800 81796540 5350 5350 5350 5350 10
368 20250219 131700 81743040 5350 5350 5350 5350 0
369 20250219 131600 81743040 5350 5340 5350 5340 3
370 20250219 131500 81727010 5350 5350 5350 5350 0
371 20250219 131400 81727010 5350 5350 5350 5350 0
372 20250219 131300 81727010 5350 5350 5350 5350 12
373 20250219 131200 81662810 5340 5340 5340 5340 1
374 20250219 131100 81657470 5350 5350 5350 5350 1
375 20250219 131000 81652120 5320 5320 5320 5320 70
376 20250219 130900 81279720 5320 5320 5320 5320 0
377 20250219 130800 81279720 5320 5320 5320 5320 0
378 20250219 130700 81279720 5320 5320 5320 5320 569
379 20250219 130600 78252640 5320 5320 5320 5320 0
380 20250219 130500 78252640 5320 5320 5320 5320 10
381 20250219 130400 78199440 5320 5320 5320 5320 10
382 20250219 130300 78146240 5320 5320 5320 5320 0
383 20250219 130200 78146240 5320 5320 5320 5320 0
384 20250219 130100 78146240 5320 5320 5320 5320 0
385 20250219 130000 78146240 5320 5320 5320 5320 0
386 20250219 125900 78146240 5320 5320 5320 5320 5
387 20250219 125800 78119640 5320 5320 5320 5320 84
388 20250219 125700 77672760 5320 5320 5320 5320 0
389 20250219 125600 77672760 5320 5320 5320 5320 0
390 20250219 125500 77672760 5320 5320 5320 5320 0
391 20250219 125400 77672760 5320 5320 5320 5320 0
392 20250219 125300 77672760 5320 5320 5320 5320 2
393 20250219 125200 77662120 5310 5310 5310 5310 0
394 20250219 125100 77662120 5310 5310 5310 5310 0
395 20250219 125000 77662120 5310 5310 5310 5310 0
396 20250219 124900 77662120 5310 5310 5310 5310 0
397 20250219 124800 77662120 5310 5310 5310 5310 0
398 20250219 124700 77662120 5310 5310 5310 5310 0
399 20250219 124600 77662120 5310 5310 5310 5310 0
400 20250219 124500 77662120 5310 5310 5310 5310 36
401 20250219 124400 77470960 5320 5320 5320 5320 0
402 20250219 124300 77470960 5320 5320 5320 5320 0
403 20250219 124200 77470960 5320 5320 5320 5320 0
404 20250219 124100 77470960 5320 5320 5320 5320 146
405 20250219 124000 76694240 5330 5330 5330 5330 0
406 20250219 123900 76694240 5330 5330 5330 5330 0
407 20250219 123800 76694240 5330 5330 5330 5330 1
408 20250219 123700 76688910 5320 5320 5320 5320 24
409 20250219 123600 76561230 5330 5330 5330 5330 0
410 20250219 123500 76561230 5330 5330 5330 5330 124
411 20250219 123400 75900310 5340 5340 5340 5340 0
412 20250219 123300 75900310 5340 5340 5340 5340 0
413 20250219 123200 75900310 5340 5340 5340 5340 1
414 20250219 123100 75894970 5330 5330 5330 5330 0
415 20250219 123000 75894970 5330 5330 5330 5330 150
416 20250219 122900 75095470 5350 5350 5350 5350 0
417 20250219 122800 75095470 5350 5350 5350 5350 0
418 20250219 122700 75095470 5350 5350 5350 5320 377
419 20250219 122600 73089600 5360 5360 5360 5360 0
420 20250219 122500 73089600 5360 5360 5360 5360 105
421 20250219 122400 72526800 5360 5350 5360 5330 577
422 20250219 122300 69447850 5360 5360 5360 5360 0
423 20250219 122200 69447850 5360 5360 5360 5360 10
424 20250219 122100 69394250 5360 5360 5360 5360 0
425 20250219 122000 69394250 5360 5360 5360 5360 50
426 20250219 121900 69126250 5360 5360 5360 5360 2
427 20250219 121800 69115530 5360 5360 5360 5360 0
428 20250219 121700 69115530 5360 5360 5360 5360 0
429 20250219 121600 69115530 5360 5360 5360 5360 0
430 20250219 121500 69115530 5360 5360 5360 5360 1
431 20250219 121400 69110170 5360 5360 5360 5360 20
432 20250219 121300 69002970 5360 5360 5360 5360 0
433 20250219 121200 69002970 5360 5360 5360 5360 0
434 20250219 121100 69002970 5360 5360 5360 5360 102
435 20250219 121000 68456250 5360 5360 5360 5360 1
436 20250219 120900 68450890 5360 5360 5360 5360 0
437 20250219 120800 68450890 5360 5360 5360 5360 0
438 20250219 120700 68450890 5360 5350 5360 5350 78
439 20250219 120600 68033580 5360 5360 5360 5360 1
440 20250219 120500 68028220 5350 5360 5360 5350 31
441 20250219 120400 67862360 5360 5360 5360 5360 0
442 20250219 120300 67862360 5360 5350 5360 5350 4
443 20250219 120200 67840950 5360 5360 5360 5360 0
444 20250219 120100 67840950 5360 5360 5360 5360 3
445 20250219 120000 67824870 5350 5350 5350 5350 150
446 20250219 115900 67022370 5360 5360 5360 5360 0
447 20250219 115800 67022370 5360 5350 5360 5350 44
448 20250219 115700 66786950 5350 5350 5350 5350 50
449 20250219 115600 66519450 5350 5350 5350 5350 0
450 20250219 115500 66519450 5350 5350 5350 5350 303
451 20250219 115400 64898400 5350 5350 5350 5350 197
452 20250219 115300 63844450 5350 5350 5350 5350 0
453 20250219 115200 63844450 5350 5350 5350 5350 1
454 20250219 115100 63839100 5330 5330 5330 5330 200
455 20250219 115000 62773100 5340 5340 5340 5340 0
456 20250219 114900 62773100 5340 5340 5340 5340 24
457 20250219 114800 62644940 5350 5350 5350 5350 0
458 20250219 114700 62644940 5350 5350 5350 5350 50
459 20250219 114600 62377440 5360 5360 5360 5360 0
460 20250219 114500 62377440 5360 5350 5360 5350 2
461 20250219 114400 62366730 5350 5350 5360 5350 477
462 20250219 114300 59812180 5350 5350 5350 5350 0
463 20250219 114200 59812180 5350 5350 5350 5350 1
464 20250219 114100 59806830 5350 5350 5350 5350 21
465 20250219 114000 59694480 5360 5360 5360 5360 50
466 20250219 113900 59426480 5360 5360 5360 5360 50
467 20250219 113800 59158480 5360 5360 5360 5360 0
468 20250219 113700 59158480 5360 5360 5360 5360 0
469 20250219 113600 59158480 5360 5360 5360 5360 0
470 20250219 113500 59158480 5360 5360 5360 5360 0
471 20250219 113400 59158480 5360 5360 5360 5360 0
472 20250219 113300 59158480 5360 5360 5360 5360 0
473 20250219 113200 59158480 5360 5360 5360 5360 11
474 20250219 113100 59099520 5360 5360 5360 5360 41
475 20250219 113000 58879760 5350 5350 5350 5350 0
476 20250219 112900 58879760 5350 5350 5350 5350 0
477 20250219 112800 58879760 5350 5350 5350 5350 0
478 20250219 112700 58879760 5350 5350 5350 5350 1
479 20250219 112600 58874410 5350 5350 5350 5350 0
480 20250219 112500 58874410 5350 5350 5350 5350 0
481 20250219 112400 58874410 5350 5340 5350 5340 7
482 20250219 112300 58837010 5340 5340 5340 5340 0
483 20250219 112200 58837010 5340 5340 5340 5340 0
484 20250219 112100 58837010 5340 5340 5340 5340 0
485 20250219 112000 58837010 5340 5340 5340 5340 0
486 20250219 111900 58837010 5340 5340 5340 5340 7
487 20250219 111800 58799630 5340 5340 5340 5340 0
488 20250219 111700 58799630 5340 5340 5340 5340 0
489 20250219 111600 58799630 5340 5340 5340 5340 6
490 20250219 111500 58767590 5340 5330 5340 5330 11
491 20250219 111400 58708950 5340 5340 5340 5340 0
492 20250219 111300 58708950 5340 5340 5340 5340 6
493 20250219 111200 58676910 5340 5340 5340 5340 0
494 20250219 111100 58676910 5340 5340 5340 5340 0
495 20250219 111000 58676910 5340 5340 5340 5340 0
496 20250219 110900 58676910 5340 5340 5340 5340 0
497 20250219 110800 58676910 5340 5340 5340 5340 2
498 20250219 110700 58666230 5340 5340 5340 5340 0
499 20250219 110600 58666230 5340 5340 5340 5340 0
500 20250219 110500 58666230 5340 5340 5340 5340 2
501 20250219 110400 58655550 5340 5330 5340 5330 2
502 20250219 110300 58644880 5330 5330 5330 5330 0
503 20250219 110200 58644880 5330 5320 5330 5320 522
504 20250219 110100 55864120 5320 5320 5320 5320 1053
505 20250219 110000 50262160 5320 5320 5320 5320 1
506 20250219 105900 50256840 5310 5310 5310 5310 0
507 20250219 105800 50256840 5310 5310 5310 5310 0
508 20250219 105700 50256840 5310 5310 5310 5310 0
509 20250219 105600 50256840 5310 5310 5310 5310 188
510 20250219 105500 49258560 5310 5310 5310 5310 3
511 20250219 105400 49242630 5310 5310 5310 5310 0
512 20250219 105300 49242630 5310 5310 5310 5310 100
513 20250219 105200 48711630 5310 5310 5310 5310 4
514 20250219 105100 48690390 5310 5310 5310 5310 1
515 20250219 105000 48685080 5300 5300 5310 5300 83
516 20250219 104900 48245170 5300 5310 5310 5300 243
517 20250219 104800 46954850 5320 5320 5320 5320 10
518 20250219 104700 46901650 5320 5320 5320 5320 30
519 20250219 104600 46742050 5320 5320 5320 5320 0
520 20250219 104500 46742050 5320 5320 5320 5320 1
521 20250219 104400 46736730 5310 5310 5310 5310 0
522 20250219 104300 46736730 5310 5320 5320 5310 37
523 20250219 104200 46540250 5320 5320 5320 5320 0
524 20250219 104100 46540250 5320 5320 5320 5320 1
525 20250219 104000 46534930 5310 5310 5310 5310 23
526 20250219 103900 46412800 5310 5310 5310 5310 0
527 20250219 103800 46412800 5310 5300 5310 5300 580
528 20250219 103700 43334000 5300 5300 5300 5300 100
529 20250219 103600 42804000 5310 5310 5310 5310 0
530 20250219 103500 42804000 5310 5310 5310 5310 0
531 20250219 103400 42804000 5310 5320 5320 5310 278
532 20250219 103300 41327810 5310 5310 5310 5310 12
533 20250219 103200 41264090 5320 5320 5320 5320 0
534 20250219 103100 41264090 5320 5320 5320 5320 0
535 20250219 103000 41264090 5320 5320 5320 5320 100
536 20250219 102900 40732090 5320 5320 5320 5320 0
537 20250219 102800 40732090 5320 5320 5320 5320 1
538 20250219 102700 40726770 5310 5310 5310 5310 2
539 20250219 102600 40716150 5320 5320 5320 5320 1
540 20250219 102500 40710830 5310 5330 5330 5310 67
541 20250219 102400 40354230 5330 5330 5330 5330 0
542 20250219 102300 40354230 5330 5330 5330 5330 0
543 20250219 102200 40354230 5330 5330 5330 5330 0
544 20250219 102100 40354230 5330 5330 5330 5330 0
545 20250219 102000 40354230 5330 5330 5330 5330 0
546 20250219 101900 40354230 5330 5330 5330 5330 0
547 20250219 101800 40354230 5330 5330 5330 5330 0
548 20250219 101700 40354230 5330 5330 5330 5330 0
549 20250219 101600 40354230 5330 5330 5330 5330 0
550 20250219 101500 40354230 5330 5330 5330 5330 0
551 20250219 101400 40354230 5330 5330 5330 5330 0
552 20250219 101300 40354230 5330 5330 5330 5330 1
553 20250219 101200 40348900 5330 5330 5330 5330 0
554 20250219 101100 40348900 5330 5330 5330 5330 0
555 20250219 101000 40348900 5330 5330 5330 5330 0
556 20250219 100900 40348900 5330 5330 5330 5330 0
557 20250219 100800 40348900 5330 5330 5330 5330 0
558 20250219 100700 40348900 5330 5330 5330 5330 0
559 20250219 100600 40348900 5330 5330 5330 5330 1
560 20250219 100500 40343570 5320 5320 5320 5320 20
561 20250219 100400 40237170 5330 5330 5330 5330 0
562 20250219 100300 40237170 5330 5330 5330 5330 0
563 20250219 100200 40237170 5330 5330 5330 5330 0
564 20250219 100100 40237170 5330 5320 5330 5320 297
565 20250219 100000 38657120 5330 5330 5330 5330 3
566 20250219 095900 38641130 5320 5330 5330 5320 450
567 20250219 095800 36246630 5330 5330 5330 5330 0
568 20250219 095700 36246630 5330 5320 5330 5320 292
569 20250219 095600 34693180 5320 5320 5320 5320 0
570 20250219 095500 34693180 5320 5320 5320 5320 200
571 20250219 095400 33629180 5330 5320 5330 5320 2
572 20250219 095300 33618530 5310 5320 5320 5310 53
573 20250219 095200 33336880 5330 5330 5330 5330 0
574 20250219 095100 33336880 5330 5330 5330 5330 0
575 20250219 095000 33336880 5330 5330 5330 5330 0
576 20250219 094900 33336880 5330 5330 5330 5330 1
577 20250219 094800 33331550 5330 5330 5330 5330 40
578 20250219 094700 33118350 5330 5330 5330 5330 2
579 20250219 094600 33107690 5330 5330 5330 5330 0
580 20250219 094500 33107690 5330 5330 5330 5330 1
581 20250219 094400 33102360 5330 5320 5330 5320 56
582 20250219 094300 32804430 5320 5320 5320 5320 0
583 20250219 094200 32804430 5320 5320 5320 5320 145
584 20250219 094100 32033030 5330 5330 5330 5330 13
585 20250219 094000 31963740 5330 5330 5330 5330 12
586 20250219 093900 31899780 5330 5320 5330 5320 81
587 20250219 093800 31468850 5320 5330 5330 5320 300
588 20250219 093700 29872340 5340 5340 5340 5340 2
589 20250219 093600 29861660 5340 5340 5340 5340 1
590 20250219 093500 29856320 5320 5320 5320 5320 210
591 20250219 093400 28739120 5320 5320 5320 5320 50
592 20250219 093300 28473120 5320 5340 5340 5320 101
593 20250219 093200 27935780 5320 5320 5320 5320 27
594 20250219 093100 27792140 5340 5340 5340 5340 0
595 20250219 093000 27792140 5340 5340 5340 5340 0
596 20250219 092900 27792140 5340 5340 5340 5340 1
597 20250219 092800 27786800 5340 5340 5340 5340 2
598 20250219 092700 27776120 5330 5330 5330 5330 12
599 20250219 092600 27712160 5340 5340 5340 5340 2059
600 20250219 092500 16717100 5350 5340 5350 5340 383
601 20250219 092400 14669460 5340 5340 5340 5340 58
602 20250219 092300 14359740 5340 5340 5340 5340 0
603 20250219 092200 14359740 5340 5340 5340 5340 0
604 20250219 092100 14359740 5340 5320 5340 5320 301
605 20250219 092000 12758400 5330 5340 5340 5330 72
606 20250219 091900 12374420 5340 5340 5340 5340 73
607 20250219 091800 11984600 5340 5340 5340 5340 50
608 20250219 091700 11717600 5340 5340 5340 5340 0
609 20250219 091600 11717600 5340 5340 5340 5340 0
610 20250219 091500 11717600 5340 5320 5340 5320 31
611 20250219 091400 11552660 5340 5340 5340 5340 72
612 20250219 091300 11168180 5340 5340 5340 5340 0
613 20250219 091200 11168180 5340 5340 5340 5340 0
614 20250219 091100 11168180 5340 5340 5340 5340 1
615 20250219 091000 11162840 5330 5330 5330 5330 1
616 20250219 090900 11157510 5350 5350 5350 5350 4
617 20250219 090800 11136110 5340 5340 5340 5340 1
618 20250219 090700 11130770 5350 5350 5350 5350 1
619 20250219 090600 11125420 5320 5310 5320 5310 451
620 20250219 090500 8728260 5310 5310 5310 5310 0
621 20250219 090400 8728260 5310 5310 5310 5310 4
622 20250219 090300 8707020 5300 5300 5300 5300 159
623 20250219 090200 7864320 5280 5280 5280 5280 37
624 20250219 090100 7668960 5280 5280 5280 5280 297
625 20250219 090000 6100800 5280 5280 5310 5280 1155

1
037070/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,20407,20000000,108157100,106000000000,0.10
20250214,20407,20000000,108157100,106000000000,0.10
20250213,20407,20000000,107544890,105400000000,0.10
20250212,20407,20000000,108157100,106000000000,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 20407 20000000 108157100 106000000000 0.10
3 20250214 20407 20000000 108157100 106000000000 0.10
4 20250213 20407 20000000 107544890 105400000000 0.10
5 20250212 20407 20000000 108157100 106000000000 0.10