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

628
039340/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192600,11911880,5420,5420,5420,5420,92
20250219,192500,11911880,5420,5420,5420,5420,0
20250219,192400,11911880,5420,5420,5420,5420,0
20250219,192300,11911880,5420,5420,5420,5420,0
20250219,192200,11911880,5420,5420,5420,5420,0
20250219,192100,11911880,5420,5420,5420,5420,0
20250219,192000,11911880,5420,5420,5420,5420,0
20250219,191900,11911880,5420,5420,5420,5420,0
20250219,191800,11911880,5420,5420,5420,5420,0
20250219,191700,11911880,5420,5420,5420,5420,0
20250219,191600,11911880,5420,5420,5420,5420,0
20250219,191500,11911880,5420,5420,5420,5420,0
20250219,191400,11911880,5420,5420,5420,5420,0
20250219,191300,11911880,5420,5420,5420,5420,0
20250219,191200,11911880,5420,5420,5420,5420,0
20250219,191100,11911880,5420,5420,5420,5420,0
20250219,191000,11911880,5420,5420,5420,5420,0
20250219,190900,11911880,5420,5420,5420,5420,0
20250219,190800,11911880,5420,5420,5420,5420,0
20250219,190700,11911880,5420,5420,5420,5420,0
20250219,190600,11911880,5420,5420,5420,5420,0
20250219,190500,11911880,5420,5420,5420,5420,0
20250219,190400,11911880,5420,5420,5420,5420,0
20250219,190300,11911880,5420,5420,5420,5420,0
20250219,190200,11911880,5420,5420,5420,5420,0
20250219,190100,11911880,5420,5420,5420,5420,0
20250219,190000,11911880,5420,5420,5420,5420,0
20250219,185900,11911880,5420,5420,5420,5420,0
20250219,185800,11911880,5420,5420,5420,5420,0
20250219,185700,11911880,5420,5420,5420,5420,0
20250219,185600,11911880,5420,5420,5420,5420,92
20250219,185500,11911880,5420,5420,5420,5420,0
20250219,185400,11911880,5420,5420,5420,5420,0
20250219,185300,11911880,5420,5420,5420,5420,0
20250219,185200,11911880,5420,5420,5420,5420,0
20250219,185100,11911880,5420,5420,5420,5420,0
20250219,185000,11911880,5420,5420,5420,5420,0
20250219,184900,11911880,5420,5420,5420,5420,0
20250219,184800,11911880,5420,5420,5420,5420,0
20250219,184700,11911880,5420,5420,5420,5420,0
20250219,184600,11911880,5420,5420,5420,5420,0
20250219,184500,11911880,5420,5420,5420,5420,0
20250219,184400,11911880,5420,5420,5420,5420,0
20250219,184300,11911880,5420,5420,5420,5420,0
20250219,184200,11911880,5420,5420,5420,5420,0
20250219,184100,11911880,5420,5420,5420,5420,0
20250219,184000,11911880,5420,5420,5420,5420,0
20250219,183900,11911880,5420,5420,5420,5420,0
20250219,183800,11911880,5420,5420,5420,5420,0
20250219,183700,11911880,5420,5420,5420,5420,0
20250219,183600,11911880,5420,5420,5420,5420,0
20250219,183500,11911880,5420,5420,5420,5420,0
20250219,183400,11911880,5420,5420,5420,5420,0
20250219,183300,11911880,5420,5420,5420,5420,0
20250219,183200,11911880,5420,5420,5420,5420,0
20250219,183100,11911880,5420,5420,5420,5420,0
20250219,183000,11911880,5420,5420,5420,5420,0
20250219,182900,11911880,5420,5420,5420,5420,0
20250219,182800,11911880,5420,5420,5420,5420,0
20250219,182700,11911880,5420,5420,5420,5420,0
20250219,182600,11911880,5420,5420,5420,5420,92
20250219,182500,11911880,5420,5420,5420,5420,0
20250219,182400,11911880,5420,5420,5420,5420,0
20250219,182300,11911880,5420,5420,5420,5420,0
20250219,182200,11911880,5420,5420,5420,5420,0
20250219,182100,11911880,5420,5420,5420,5420,0
20250219,182000,11911880,5420,5420,5420,5420,0
20250219,181900,11911880,5420,5420,5420,5420,0
20250219,181800,11911880,5420,5420,5420,5420,0
20250219,181700,11911880,5420,5420,5420,5420,0
20250219,181600,11911880,5420,5420,5420,5420,0
20250219,181500,11911880,5420,5420,5420,5420,0
20250219,181400,11911880,5420,5420,5420,5420,0
20250219,181300,11911880,5420,5420,5420,5420,0
20250219,181200,11911880,5420,5420,5420,5420,0
20250219,181100,11911880,5420,5420,5420,5420,0
20250219,181000,11911880,5420,5420,5420,5420,0
20250219,180900,11911880,5420,5420,5420,5420,0
20250219,180800,11911880,5420,5420,5420,5420,0
20250219,180700,11911880,5420,5420,5420,5420,0
20250219,180600,11911880,5420,5420,5420,5420,0
20250219,180500,11911880,5420,5420,5420,5420,0
20250219,180400,11911880,5420,5420,5420,5420,0
20250219,180300,11911880,5420,5420,5420,5420,0
20250219,180200,11911880,5420,5420,5420,5420,0
20250219,180100,11911880,5420,5420,5420,5420,0
20250219,180000,11911880,5420,5420,5420,5420,0
20250219,175900,11911880,5420,5420,5420,5420,0
20250219,175800,11911880,5420,5420,5420,5420,0
20250219,175700,11911880,5420,5420,5420,5420,0
20250219,175600,11911880,5420,5420,5420,5420,92
20250219,175500,11911880,5420,5420,5420,5420,0
20250219,175400,11911880,5420,5420,5420,5420,0
20250219,175300,11911880,5420,5420,5420,5420,0
20250219,175200,11911880,5420,5420,5420,5420,0
20250219,175100,11911880,5420,5420,5420,5420,0
20250219,175000,11911880,5420,5420,5420,5420,0
20250219,174900,11911880,5420,5420,5420,5420,0
20250219,174800,11911880,5420,5420,5420,5420,0
20250219,174700,11911880,5420,5420,5420,5420,0
20250219,174600,11911880,5420,5420,5420,5420,0
20250219,174500,11911880,5420,5420,5420,5420,0
20250219,174400,11911880,5420,5420,5420,5420,0
20250219,174300,11911880,5420,5420,5420,5420,0
20250219,174200,11911880,5420,5420,5420,5420,0
20250219,174100,11911880,5420,5420,5420,5420,0
20250219,174000,11911880,5420,5420,5420,5420,0
20250219,173900,11911880,5420,5420,5420,5420,0
20250219,173800,11911880,5420,5420,5420,5420,0
20250219,173700,11911880,5420,5420,5420,5420,0
20250219,173600,11911880,5420,5420,5420,5420,0
20250219,173500,11911880,5420,5420,5420,5420,0
20250219,173400,11911880,5420,5420,5420,5420,0
20250219,173300,11911880,5420,5420,5420,5420,0
20250219,173200,11911880,5420,5420,5420,5420,0
20250219,173100,11911880,5420,5420,5420,5420,0
20250219,173000,11911880,5420,5420,5420,5420,0
20250219,172900,11911880,5420,5420,5420,5420,0
20250219,172800,11911880,5420,5420,5420,5420,0
20250219,172700,11911880,5420,5420,5420,5420,0
20250219,172600,11911880,5420,5420,5420,5420,92
20250219,172500,11911880,5420,5420,5420,5420,0
20250219,172400,11911880,5420,5420,5420,5420,0
20250219,172300,11911880,5420,5420,5420,5420,0
20250219,172200,11911880,5420,5420,5420,5420,0
20250219,172100,11911880,5420,5420,5420,5420,0
20250219,172000,11911880,5420,5420,5420,5420,0
20250219,171900,11911880,5420,5420,5420,5420,0
20250219,171800,11911880,5420,5420,5420,5420,0
20250219,171700,11911880,5420,5420,5420,5420,0
20250219,171600,11911880,5420,5420,5420,5420,0
20250219,171500,11911880,5420,5420,5420,5420,0
20250219,171400,11911880,5420,5420,5420,5420,0
20250219,171300,11911880,5420,5420,5420,5420,0
20250219,171200,11911880,5420,5420,5420,5420,0
20250219,171100,11911880,5420,5420,5420,5420,0
20250219,171000,11911880,5420,5420,5420,5420,0
20250219,170900,11911880,5420,5420,5420,5420,0
20250219,170800,11911880,5420,5420,5420,5420,0
20250219,170700,11911880,5420,5420,5420,5420,0
20250219,170600,11911880,5420,5420,5420,5420,0
20250219,170500,11911880,5420,5420,5420,5420,0
20250219,170400,11911880,5420,5420,5420,5420,0
20250219,170300,11911880,5420,5420,5420,5420,0
20250219,170200,11911880,5420,5420,5420,5420,0
20250219,170100,11911880,5420,5420,5420,5420,0
20250219,170000,11911880,5420,5420,5420,5420,0
20250219,165900,11911880,5420,5420,5420,5420,0
20250219,165800,11911880,5420,5420,5420,5420,0
20250219,165700,11911880,5420,5420,5420,5420,0
20250219,165600,11911880,5420,5420,5420,5420,92
20250219,165500,11911880,5420,5420,5420,5420,0
20250219,165400,11911880,5420,5420,5420,5420,0
20250219,165300,11911880,5420,5420,5420,5420,0
20250219,165200,11911880,5420,5420,5420,5420,0
20250219,165100,11911880,5420,5420,5420,5420,0
20250219,165000,11911880,5420,5420,5420,5420,0
20250219,164900,11911880,5420,5420,5420,5420,0
20250219,164800,11911880,5420,5420,5420,5420,0
20250219,164700,11911880,5420,5420,5420,5420,0
20250219,164600,11911880,5420,5420,5420,5420,0
20250219,164500,11911880,5420,5420,5420,5420,0
20250219,164400,11911880,5420,5420,5420,5420,0
20250219,164300,11911880,5420,5420,5420,5420,0
20250219,164200,11911880,5420,5420,5420,5420,0
20250219,164100,11911880,5420,5420,5420,5420,0
20250219,164000,11911880,5420,5420,5420,5420,0
20250219,163900,11911880,5420,5420,5420,5420,0
20250219,163800,11911880,5420,5420,5420,5420,0
20250219,163700,11911880,5420,5420,5420,5420,0
20250219,163600,11911880,5420,5420,5420,5420,0
20250219,163500,11911880,5420,5420,5420,5420,0
20250219,163400,11911880,5420,5420,5420,5420,0
20250219,163300,11911880,5420,5420,5420,5420,0
20250219,163200,11911880,5420,5420,5420,5420,0
20250219,163100,11911880,5420,5420,5420,5420,0
20250219,163000,11911880,5420,5420,5420,5420,0
20250219,162900,11911880,5420,5420,5420,5420,0
20250219,162800,11911880,5420,5420,5420,5420,0
20250219,162700,11911880,5420,5420,5420,5420,0
20250219,162600,11911880,5420,5420,5420,5420,92
20250219,162500,11911880,5420,5420,5420,5420,0
20250219,162400,11911880,5420,5420,5420,5420,0
20250219,162300,11911880,5420,5420,5420,5420,0
20250219,162200,11911880,5420,5420,5420,5420,0
20250219,162100,11911880,5420,5420,5420,5420,0
20250219,162000,11911880,5420,5420,5420,5420,0
20250219,161900,11911880,5420,5420,5420,5420,0
20250219,161800,11911880,5420,5420,5420,5420,0
20250219,161700,11911880,5420,5420,5420,5420,0
20250219,161600,11911880,5420,5420,5420,5420,0
20250219,161500,11911880,5420,5420,5420,5420,0
20250219,161400,11911880,5420,5420,5420,5420,0
20250219,161300,11911880,5420,5420,5420,5420,0
20250219,161200,11911880,5420,5420,5420,5420,0
20250219,161100,11911880,5420,5420,5420,5420,0
20250219,161000,11911880,5420,5420,5420,5420,0
20250219,160900,11911880,5420,5420,5420,5420,0
20250219,160800,11911880,5420,5420,5420,5420,0
20250219,160700,11911880,5420,5420,5420,5420,0
20250219,160600,11911880,5420,5420,5420,5420,0
20250219,160500,11911880,5420,5420,5420,5420,0
20250219,160400,11911880,5420,5420,5420,5420,0
20250219,160300,11911880,5420,5420,5420,5420,0
20250219,160200,11911880,5420,5420,5420,5420,0
20250219,160100,11911880,5420,5420,5420,5420,0
20250219,160000,11911880,5420,5420,5420,5420,0
20250219,155900,11911880,5420,5420,5420,5420,0
20250219,155800,11911880,5420,5420,5420,5420,0
20250219,155700,11911880,5420,5420,5420,5420,0
20250219,155600,11911880,5420,5420,5420,5420,92
20250219,155500,11911880,5420,5420,5420,5420,0
20250219,155400,11911880,5420,5420,5420,5420,0
20250219,155300,11911880,5420,5420,5420,5420,0
20250219,155200,11911880,5420,5420,5420,5420,0
20250219,155100,11911880,5420,5420,5420,5420,0
20250219,155000,11911880,5420,5420,5420,5420,0
20250219,154900,11911880,5420,5420,5420,5420,0
20250219,154800,11911880,5420,5420,5420,5420,0
20250219,154700,11911880,5420,5420,5420,5420,0
20250219,154600,11911880,5420,5420,5420,5420,0
20250219,154500,11911880,5420,5420,5420,5420,0
20250219,154400,11911880,5420,5420,5420,5420,0
20250219,154300,11911880,5420,5420,5420,5420,0
20250219,154200,11911880,5420,5420,5420,5420,0
20250219,154100,11911880,5420,5420,5420,5420,0
20250219,154000,11911880,5420,5420,5420,5420,0
20250219,153900,11911880,5420,5420,5420,5420,0
20250219,153800,11911880,5420,5420,5420,5420,0
20250219,153700,11911880,5420,5420,5420,5420,0
20250219,153600,11911880,5420,5420,5420,5420,0
20250219,153500,11911880,5420,5420,5420,5420,0
20250219,153400,11911880,5420,5420,5420,5420,0
20250219,153300,11911880,5420,5420,5420,5420,0
20250219,153200,11911880,5420,5420,5420,5420,0
20250219,153100,11911880,5420,5420,5420,5420,0
20250219,153000,11911880,5420,5420,5420,5420,92
20250219,152900,11413240,5430,5430,5430,5430,0
20250219,152800,11413240,5430,5430,5430,5430,0
20250219,152700,11413240,5430,5430,5430,5430,0
20250219,152600,11413240,5430,5430,5430,5430,0
20250219,152500,11413240,5430,5430,5430,5430,0
20250219,152400,11413240,5430,5430,5430,5430,0
20250219,152300,11413240,5430,5430,5430,5430,0
20250219,152200,11413240,5430,5430,5430,5430,0
20250219,152100,11413240,5430,5430,5430,5430,0
20250219,152000,11413240,5430,5430,5430,5430,0
20250219,151900,11413240,5430,5430,5430,5430,0
20250219,151800,11413240,5430,5430,5430,5430,0
20250219,151700,11413240,5430,5430,5430,5430,0
20250219,151600,11413240,5430,5430,5430,5430,0
20250219,151500,11413240,5430,5430,5430,5430,0
20250219,151400,11413240,5430,5430,5430,5430,0
20250219,151300,11413240,5430,5430,5430,5430,0
20250219,151200,11413240,5430,5430,5430,5430,0
20250219,151100,11413240,5430,5430,5430,5430,0
20250219,151000,11413240,5430,5430,5430,5430,0
20250219,150900,11413240,5430,5430,5430,5430,0
20250219,150800,11413240,5430,5430,5430,5430,0
20250219,150700,11413240,5430,5430,5430,5430,0
20250219,150600,11413240,5430,5430,5430,5430,0
20250219,150500,11413240,5430,5430,5430,5430,0
20250219,150400,11413240,5430,5430,5430,5430,300
20250219,150300,9784240,5430,5430,5430,5430,0
20250219,150200,9784240,5430,5430,5430,5430,0
20250219,150100,9784240,5430,5430,5430,5430,0
20250219,150000,9784240,5430,5430,5430,5430,0
20250219,145900,9784240,5430,5430,5430,5430,92
20250219,145800,9284680,5430,5430,5430,5430,0
20250219,145700,9284680,5430,5430,5430,5430,0
20250219,145600,9284680,5430,5430,5430,5430,0
20250219,145500,9284680,5430,5430,5430,5430,0
20250219,145400,9284680,5430,5430,5430,5430,0
20250219,145300,9284680,5430,5430,5430,5430,0
20250219,145200,9284680,5430,5430,5430,5430,0
20250219,145100,9284680,5430,5430,5430,5430,0
20250219,145000,9284680,5430,5430,5430,5430,0
20250219,144900,9284680,5430,5430,5430,5420,3
20250219,144800,9268400,5410,5410,5410,5410,143
20250219,144700,8494770,5430,5430,5430,5430,0
20250219,144600,8494770,5430,5430,5430,5430,0
20250219,144500,8494770,5430,5430,5430,5430,0
20250219,144400,8494770,5430,5430,5430,5430,0
20250219,144300,8494770,5430,5430,5430,5430,0
20250219,144200,8494770,5430,5430,5430,5430,0
20250219,144100,8494770,5430,5430,5430,5430,0
20250219,144000,8494770,5430,5430,5430,5430,0
20250219,143900,8494770,5430,5430,5430,5430,0
20250219,143800,8494770,5430,5420,5430,5420,2
20250219,143700,8483920,5430,5430,5430,5430,1
20250219,143600,8478490,5410,5410,5410,5410,0
20250219,143500,8478490,5410,5410,5410,5410,0
20250219,143400,8478490,5410,5410,5410,5410,1
20250219,143300,8473080,5430,5430,5430,5430,0
20250219,143200,8473080,5430,5430,5430,5430,0
20250219,143100,8473080,5430,5430,5430,5430,0
20250219,143000,8473080,5430,5430,5430,5430,0
20250219,142900,8473080,5430,5430,5430,5430,0
20250219,142800,8473080,5430,5430,5430,5430,0
20250219,142700,8473080,5430,5430,5430,5430,0
20250219,142600,8473080,5430,5430,5430,5430,0
20250219,142500,8473080,5430,5430,5430,5430,0
20250219,142400,8473080,5430,5430,5430,5430,0
20250219,142300,8473080,5430,5430,5430,5430,0
20250219,142200,8473080,5430,5430,5430,5430,0
20250219,142100,8473080,5430,5430,5430,5430,0
20250219,142000,8473080,5430,5430,5430,5430,0
20250219,141900,8473080,5430,5430,5430,5430,0
20250219,141800,8473080,5430,5430,5430,5430,0
20250219,141700,8473080,5430,5430,5430,5430,0
20250219,141600,8473080,5430,5430,5430,5430,0
20250219,141500,8473080,5430,5430,5430,5430,0
20250219,141400,8473080,5430,5430,5430,5430,0
20250219,141300,8473080,5430,5430,5430,5430,0
20250219,141200,8473080,5430,5430,5430,5420,3
20250219,141100,8456800,5420,5420,5420,5420,0
20250219,141000,8456800,5420,5420,5420,5420,1
20250219,140900,8451380,5430,5430,5430,5430,1
20250219,140800,8445950,5420,5420,5420,5420,12
20250219,140700,8380910,5430,5430,5430,5430,0
20250219,140600,8380910,5430,5430,5430,5430,0
20250219,140500,8380910,5430,5430,5430,5430,0
20250219,140400,8380910,5430,5430,5430,5430,1
20250219,140300,8375480,5430,5420,5430,5420,82
20250219,140200,7931020,5430,5430,5430,5430,0
20250219,140100,7931020,5430,5430,5430,5430,0
20250219,140000,7931020,5430,5430,5430,5430,0
20250219,135900,7931020,5430,5430,5430,5430,0
20250219,135800,7931020,5430,5430,5430,5430,0
20250219,135700,7931020,5430,5430,5430,5430,0
20250219,135600,7931020,5430,5430,5430,5430,0
20250219,135500,7931020,5430,5430,5430,5430,0
20250219,135400,7931020,5430,5430,5430,5430,0
20250219,135300,7931020,5430,5420,5430,5420,101
20250219,135200,7383590,5430,5430,5430,5430,0
20250219,135100,7383590,5430,5430,5430,5430,0
20250219,135000,7383590,5430,5430,5430,5430,0
20250219,134900,7383590,5430,5430,5430,5430,0
20250219,134800,7383590,5430,5430,5430,5430,0
20250219,134700,7383590,5430,5430,5430,5430,0
20250219,134600,7383590,5430,5430,5430,5430,0
20250219,134500,7383590,5430,5430,5430,5430,0
20250219,134400,7383590,5430,5430,5430,5430,0
20250219,134300,7383590,5430,5430,5430,5430,0
20250219,134200,7383590,5430,5430,5430,5430,0
20250219,134100,7383590,5430,5430,5430,5430,0
20250219,134000,7383590,5430,5430,5430,5430,0
20250219,133900,7383590,5430,5430,5430,5430,0
20250219,133800,7383590,5430,5430,5430,5430,1
20250219,133700,7378160,5420,5420,5420,5420,0
20250219,133600,7378160,5420,5420,5420,5420,0
20250219,133500,7378160,5420,5420,5420,5420,0
20250219,133400,7378160,5420,5420,5420,5420,0
20250219,133300,7378160,5420,5420,5420,5420,0
20250219,133200,7378160,5420,5420,5420,5420,20
20250219,133100,7269760,5420,5420,5420,5420,0
20250219,133000,7269760,5420,5420,5420,5420,98
20250219,132900,6738600,5420,5420,5420,5420,0
20250219,132800,6738600,5420,5420,5420,5420,0
20250219,132700,6738600,5420,5420,5420,5420,0
20250219,132600,6738600,5420,5420,5420,5420,0
20250219,132500,6738600,5420,5420,5420,5420,0
20250219,132400,6738600,5420,5420,5420,5420,0
20250219,132300,6738600,5420,5420,5420,5420,0
20250219,132200,6738600,5420,5420,5420,5420,0
20250219,132100,6738600,5420,5420,5420,5420,0
20250219,132000,6738600,5420,5420,5420,5420,50
20250219,131900,6467600,5420,5420,5420,5420,0
20250219,131800,6467600,5420,5420,5420,5420,0
20250219,131700,6467600,5420,5420,5420,5420,0
20250219,131600,6467600,5420,5420,5420,5420,0
20250219,131500,6467600,5420,5420,5420,5420,0
20250219,131400,6467600,5420,5420,5420,5420,0
20250219,131300,6467600,5420,5420,5420,5420,4
20250219,131200,6445920,5420,5420,5420,5420,0
20250219,131100,6445920,5420,5420,5420,5420,0
20250219,131000,6445920,5420,5420,5420,5420,0
20250219,130900,6445920,5420,5420,5420,5420,0
20250219,130800,6445920,5420,5420,5420,5420,0
20250219,130700,6445920,5420,5420,5420,5420,0
20250219,130600,6445920,5420,5420,5420,5420,0
20250219,130500,6445920,5420,5420,5420,5420,0
20250219,130400,6445920,5420,5420,5420,5420,0
20250219,130300,6445920,5420,5420,5420,5420,5
20250219,130200,6418820,5420,5420,5420,5420,0
20250219,130100,6418820,5420,5420,5420,5420,0
20250219,130000,6418820,5420,5420,5420,5420,0
20250219,125900,6418820,5420,5420,5420,5420,0
20250219,125800,6418820,5420,5420,5420,5420,0
20250219,125700,6418820,5420,5420,5420,5420,0
20250219,125600,6418820,5420,5420,5420,5420,0
20250219,125500,6418820,5420,5420,5420,5420,0
20250219,125400,6418820,5420,5420,5420,5420,0
20250219,125300,6418820,5420,5420,5420,5420,0
20250219,125200,6418820,5420,5420,5420,5420,0
20250219,125100,6418820,5420,5420,5420,5420,0
20250219,125000,6418820,5420,5420,5420,5420,0
20250219,124900,6418820,5420,5420,5420,5420,0
20250219,124800,6418820,5420,5420,5420,5420,0
20250219,124700,6418820,5420,5420,5420,5420,0
20250219,124600,6418820,5420,5420,5420,5420,0
20250219,124500,6418820,5420,5420,5420,5420,0
20250219,124400,6418820,5420,5420,5420,5420,0
20250219,124300,6418820,5420,5420,5420,5420,2
20250219,124200,6407980,5420,5420,5420,5420,0
20250219,124100,6407980,5420,5420,5420,5420,0
20250219,124000,6407980,5420,5420,5420,5420,0
20250219,123900,6407980,5420,5420,5420,5420,0
20250219,123800,6407980,5420,5420,5420,5420,0
20250219,123700,6407980,5420,5420,5420,5420,0
20250219,123600,6407980,5420,5420,5420,5420,0
20250219,123500,6407980,5420,5420,5420,5420,0
20250219,123400,6407980,5420,5420,5420,5420,0
20250219,123300,6407980,5420,5420,5420,5420,1
20250219,123200,6402560,5420,5420,5420,5420,0
20250219,123100,6402560,5420,5420,5420,5420,0
20250219,123000,6402560,5420,5420,5420,5420,0
20250219,122900,6402560,5420,5420,5420,5420,15
20250219,122800,6321260,5420,5420,5420,5420,0
20250219,122700,6321260,5420,5420,5420,5420,0
20250219,122600,6321260,5420,5420,5420,5420,0
20250219,122500,6321260,5420,5420,5420,5420,0
20250219,122400,6321260,5420,5420,5420,5420,0
20250219,122300,6321260,5420,5420,5420,5420,0
20250219,122200,6321260,5420,5420,5420,5420,0
20250219,122100,6321260,5420,5420,5420,5420,0
20250219,122000,6321260,5420,5420,5420,5420,0
20250219,121900,6321260,5420,5420,5420,5420,0
20250219,121800,6321260,5420,5420,5420,5420,0
20250219,121700,6321260,5420,5420,5420,5420,0
20250219,121600,6321260,5420,5420,5420,5420,0
20250219,121500,6321260,5420,5420,5420,5420,0
20250219,121400,6321260,5420,5420,5420,5420,0
20250219,121300,6321260,5420,5420,5420,5420,20
20250219,121200,6212860,5420,5420,5420,5420,0
20250219,121100,6212860,5420,5420,5420,5420,0
20250219,121000,6212860,5420,5420,5420,5420,0
20250219,120900,6212860,5420,5420,5420,5420,0
20250219,120800,6212860,5420,5420,5420,5420,0
20250219,120700,6212860,5420,5420,5420,5420,0
20250219,120600,6212860,5420,5420,5420,5420,0
20250219,120500,6212860,5420,5420,5420,5420,0
20250219,120400,6212860,5420,5420,5420,5420,0
20250219,120300,6212860,5420,5420,5420,5420,0
20250219,120200,6212860,5420,5420,5420,5420,0
20250219,120100,6212860,5420,5420,5420,5420,0
20250219,120000,6212860,5420,5420,5420,5420,1
20250219,115900,6207440,5420,5420,5420,5420,0
20250219,115800,6207440,5420,5420,5420,5420,0
20250219,115700,6207440,5420,5420,5420,5420,0
20250219,115600,6207440,5420,5420,5420,5420,0
20250219,115500,6207440,5420,5420,5420,5420,0
20250219,115400,6207440,5420,5420,5420,5420,0
20250219,115300,6207440,5420,5420,5420,5420,0
20250219,115200,6207440,5420,5420,5420,5420,0
20250219,115100,6207440,5420,5420,5420,5420,0
20250219,115000,6207440,5420,5420,5420,5420,0
20250219,114900,6207440,5420,5420,5420,5420,0
20250219,114800,6207440,5420,5420,5420,5420,11
20250219,114700,6147820,5410,5410,5410,5410,0
20250219,114600,6147820,5410,5410,5410,5410,0
20250219,114500,6147820,5410,5410,5410,5410,0
20250219,114400,6147820,5410,5410,5410,5410,0
20250219,114300,6147820,5410,5410,5410,5410,0
20250219,114200,6147820,5410,5410,5410,5410,2
20250219,114100,6137000,5420,5420,5420,5420,0
20250219,114000,6137000,5420,5420,5420,5420,10
20250219,113900,6082800,5420,5420,5420,5420,0
20250219,113800,6082800,5420,5420,5420,5420,0
20250219,113700,6082800,5420,5420,5420,5420,0
20250219,113600,6082800,5420,5420,5420,5420,0
20250219,113500,6082800,5420,5420,5420,5420,10
20250219,113400,6028600,5420,5420,5420,5420,0
20250219,113300,6028600,5420,5420,5420,5420,0
20250219,113200,6028600,5420,5420,5420,5420,0
20250219,113100,6028600,5420,5420,5420,5420,0
20250219,113000,6028600,5420,5420,5420,5420,0
20250219,112900,6028600,5420,5420,5420,5420,0
20250219,112800,6028600,5420,5420,5420,5420,0
20250219,112700,6028600,5420,5420,5420,5420,0
20250219,112600,6028600,5420,5420,5420,5420,0
20250219,112500,6028600,5420,5420,5420,5420,0
20250219,112400,6028600,5420,5420,5420,5420,0
20250219,112300,6028600,5420,5420,5420,5420,0
20250219,112200,6028600,5420,5420,5420,5420,0
20250219,112100,6028600,5420,5420,5420,5420,0
20250219,112000,6028600,5420,5420,5420,5420,0
20250219,111900,6028600,5420,5420,5420,5420,0
20250219,111800,6028600,5420,5420,5420,5420,0
20250219,111700,6028600,5420,5420,5420,5420,0
20250219,111600,6028600,5420,5420,5420,5420,0
20250219,111500,6028600,5420,5420,5420,5420,0
20250219,111400,6028600,5420,5420,5420,5420,0
20250219,111300,6028600,5420,5420,5420,5420,20
20250219,111200,5920200,5400,5400,5400,5400,0
20250219,111100,5920200,5400,5400,5400,5400,0
20250219,111000,5920200,5400,5400,5400,5400,0
20250219,110900,5920200,5400,5400,5400,5400,0
20250219,110800,5920200,5400,5400,5400,5400,0
20250219,110700,5920200,5400,5400,5400,5400,0
20250219,110600,5920200,5400,5400,5400,5400,0
20250219,110500,5920200,5400,5400,5400,5400,0
20250219,110400,5920200,5400,5400,5400,5400,0
20250219,110300,5920200,5400,5400,5400,5400,0
20250219,110200,5920200,5400,5400,5400,5400,0
20250219,110100,5920200,5400,5400,5400,5400,0
20250219,110000,5920200,5400,5400,5400,5400,0
20250219,105900,5920200,5400,5400,5400,5400,0
20250219,105800,5920200,5400,5400,5400,5400,0
20250219,105700,5920200,5400,5400,5400,5400,0
20250219,105600,5920200,5400,5400,5400,5400,0
20250219,105500,5920200,5400,5400,5400,5400,0
20250219,105400,5920200,5400,5400,5400,5400,0
20250219,105300,5920200,5400,5400,5400,5400,0
20250219,105200,5920200,5400,5400,5400,5400,0
20250219,105100,5920200,5400,5400,5400,5400,0
20250219,105000,5920200,5400,5400,5400,5400,0
20250219,104900,5920200,5400,5410,5410,5400,49
20250219,104800,5655590,5400,5400,5400,5400,0
20250219,104700,5655590,5400,5400,5400,5400,0
20250219,104600,5655590,5400,5400,5400,5400,0
20250219,104500,5655590,5400,5400,5400,5400,0
20250219,104400,5655590,5400,5400,5400,5400,0
20250219,104300,5655590,5400,5400,5400,5400,0
20250219,104200,5655590,5400,5400,5400,5400,0
20250219,104100,5655590,5400,5400,5400,5400,0
20250219,104000,5655590,5400,5400,5400,5400,0
20250219,103900,5655590,5400,5400,5400,5400,0
20250219,103800,5655590,5400,5400,5400,5400,0
20250219,103700,5655590,5400,5400,5400,5400,0
20250219,103600,5655590,5400,5400,5400,5400,0
20250219,103500,5655590,5400,5400,5400,5400,0
20250219,103400,5655590,5400,5400,5400,5400,0
20250219,103300,5655590,5400,5400,5400,5400,0
20250219,103200,5655590,5400,5400,5400,5400,0
20250219,103100,5655590,5400,5400,5400,5400,0
20250219,103000,5655590,5400,5400,5400,5400,0
20250219,102900,5655590,5400,5400,5400,5400,0
20250219,102800,5655590,5400,5400,5400,5400,0
20250219,102700,5655590,5400,5410,5410,5400,150
20250219,102600,4844970,5420,5420,5420,5420,0
20250219,102500,4844970,5420,5420,5420,5420,0
20250219,102400,4844970,5420,5420,5420,5420,1
20250219,102300,4839550,5420,5420,5420,5420,0
20250219,102200,4839550,5420,5420,5420,5420,0
20250219,102100,4839550,5420,5420,5420,5420,0
20250219,102000,4839550,5420,5420,5420,5420,10
20250219,101900,4785350,5410,5410,5410,5410,0
20250219,101800,4785350,5410,5420,5420,5410,150
20250219,101700,3973500,5430,5430,5430,5430,0
20250219,101600,3973500,5430,5430,5430,5430,0
20250219,101500,3973500,5430,5430,5430,5430,0
20250219,101400,3973500,5430,5430,5430,5430,0
20250219,101300,3973500,5430,5430,5430,5430,0
20250219,101200,3973500,5430,5430,5430,5430,3
20250219,101100,3957210,5430,5430,5430,5430,0
20250219,101000,3957210,5430,5430,5430,5430,0
20250219,100900,3957210,5430,5430,5430,5430,0
20250219,100800,3957210,5430,5430,5430,5430,0
20250219,100700,3957210,5430,5430,5430,5430,0
20250219,100600,3957210,5430,5430,5430,5430,0
20250219,100500,3957210,5430,5430,5430,5430,0
20250219,100400,3957210,5430,5430,5430,5430,0
20250219,100300,3957210,5430,5430,5430,5430,0
20250219,100200,3957210,5430,5430,5430,5430,0
20250219,100100,3957210,5430,5430,5430,5430,10
20250219,100000,3902910,5430,5430,5430,5430,0
20250219,095900,3902910,5430,5430,5430,5430,0
20250219,095800,3902910,5430,5430,5430,5430,0
20250219,095700,3902910,5430,5430,5430,5430,0
20250219,095600,3902910,5430,5430,5430,5430,0
20250219,095500,3902910,5430,5430,5430,5430,0
20250219,095400,3902910,5430,5430,5430,5430,0
20250219,095300,3902910,5430,5430,5430,5430,1
20250219,095200,3897480,5430,5430,5430,5430,38
20250219,095100,3691140,5420,5420,5420,5420,0
20250219,095000,3691140,5420,5420,5420,5420,0
20250219,094900,3691140,5420,5420,5420,5420,0
20250219,094800,3691140,5420,5420,5420,5420,0
20250219,094700,3691140,5420,5420,5420,5420,0
20250219,094600,3691140,5420,5420,5420,5420,0
20250219,094500,3691140,5420,5420,5420,5420,0
20250219,094400,3691140,5420,5420,5420,5420,0
20250219,094300,3691140,5420,5420,5420,5420,0
20250219,094200,3691140,5420,5420,5420,5420,0
20250219,094100,3691140,5420,5420,5420,5420,0
20250219,094000,3691140,5420,5420,5420,5420,0
20250219,093900,3691140,5420,5420,5420,5420,0
20250219,093800,3691140,5420,5420,5420,5420,13
20250219,093700,3620680,5420,5420,5420,5420,10
20250219,093600,3566480,5430,5430,5430,5430,0
20250219,093500,3566480,5430,5430,5430,5430,0
20250219,093400,3566480,5430,5430,5430,5430,0
20250219,093300,3566480,5430,5430,5430,5430,180
20250219,093200,2589080,5430,5430,5430,5430,0
20250219,093100,2589080,5430,5420,5430,5420,15
20250219,093000,2507720,5400,5400,5400,5400,0
20250219,092900,2507720,5400,5400,5400,5400,0
20250219,092800,2507720,5400,5400,5400,5400,0
20250219,092700,2507720,5400,5400,5400,5400,0
20250219,092600,2507720,5400,5400,5400,5400,0
20250219,092500,2507720,5400,5400,5400,5400,10
20250219,092400,2453720,5400,5400,5400,5400,0
20250219,092300,2453720,5400,5400,5400,5400,0
20250219,092200,2453720,5400,5400,5400,5400,0
20250219,092100,2453720,5400,5400,5400,5400,0
20250219,092000,2453720,5400,5400,5400,5400,0
20250219,091900,2453720,5400,5400,5400,5400,300
20250219,091800,833720,5400,5400,5400,5400,0
20250219,091700,833720,5400,5400,5400,5400,0
20250219,091600,833720,5400,5400,5400,5400,0
20250219,091500,833720,5400,5400,5400,5400,15
20250219,091400,752720,5410,5410,5410,5410,0
20250219,091300,752720,5410,5410,5410,5410,0
20250219,091200,752720,5410,5410,5410,5410,0
20250219,091100,752720,5410,5410,5410,5410,0
20250219,091000,752720,5410,5410,5410,5410,0
20250219,090900,752720,5410,5410,5410,5410,0
20250219,090800,752720,5410,5410,5410,5410,0
20250219,090700,752720,5410,5410,5410,5410,0
20250219,090600,752720,5410,5410,5410,5410,0
20250219,090500,752720,5410,5420,5420,5400,110
20250219,090400,157470,5430,5430,5430,5430,0
20250219,090300,157470,5430,5430,5430,5430,10
20250219,090200,103170,5430,5430,5430,5430,0
20250219,090100,103170,5430,5430,5430,5430,16
20250219,090000,16290,5430,5430,5430,5430,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192600 11911880 5420 5420 5420 5420 92
3 20250219 192500 11911880 5420 5420 5420 5420 0
4 20250219 192400 11911880 5420 5420 5420 5420 0
5 20250219 192300 11911880 5420 5420 5420 5420 0
6 20250219 192200 11911880 5420 5420 5420 5420 0
7 20250219 192100 11911880 5420 5420 5420 5420 0
8 20250219 192000 11911880 5420 5420 5420 5420 0
9 20250219 191900 11911880 5420 5420 5420 5420 0
10 20250219 191800 11911880 5420 5420 5420 5420 0
11 20250219 191700 11911880 5420 5420 5420 5420 0
12 20250219 191600 11911880 5420 5420 5420 5420 0
13 20250219 191500 11911880 5420 5420 5420 5420 0
14 20250219 191400 11911880 5420 5420 5420 5420 0
15 20250219 191300 11911880 5420 5420 5420 5420 0
16 20250219 191200 11911880 5420 5420 5420 5420 0
17 20250219 191100 11911880 5420 5420 5420 5420 0
18 20250219 191000 11911880 5420 5420 5420 5420 0
19 20250219 190900 11911880 5420 5420 5420 5420 0
20 20250219 190800 11911880 5420 5420 5420 5420 0
21 20250219 190700 11911880 5420 5420 5420 5420 0
22 20250219 190600 11911880 5420 5420 5420 5420 0
23 20250219 190500 11911880 5420 5420 5420 5420 0
24 20250219 190400 11911880 5420 5420 5420 5420 0
25 20250219 190300 11911880 5420 5420 5420 5420 0
26 20250219 190200 11911880 5420 5420 5420 5420 0
27 20250219 190100 11911880 5420 5420 5420 5420 0
28 20250219 190000 11911880 5420 5420 5420 5420 0
29 20250219 185900 11911880 5420 5420 5420 5420 0
30 20250219 185800 11911880 5420 5420 5420 5420 0
31 20250219 185700 11911880 5420 5420 5420 5420 0
32 20250219 185600 11911880 5420 5420 5420 5420 92
33 20250219 185500 11911880 5420 5420 5420 5420 0
34 20250219 185400 11911880 5420 5420 5420 5420 0
35 20250219 185300 11911880 5420 5420 5420 5420 0
36 20250219 185200 11911880 5420 5420 5420 5420 0
37 20250219 185100 11911880 5420 5420 5420 5420 0
38 20250219 185000 11911880 5420 5420 5420 5420 0
39 20250219 184900 11911880 5420 5420 5420 5420 0
40 20250219 184800 11911880 5420 5420 5420 5420 0
41 20250219 184700 11911880 5420 5420 5420 5420 0
42 20250219 184600 11911880 5420 5420 5420 5420 0
43 20250219 184500 11911880 5420 5420 5420 5420 0
44 20250219 184400 11911880 5420 5420 5420 5420 0
45 20250219 184300 11911880 5420 5420 5420 5420 0
46 20250219 184200 11911880 5420 5420 5420 5420 0
47 20250219 184100 11911880 5420 5420 5420 5420 0
48 20250219 184000 11911880 5420 5420 5420 5420 0
49 20250219 183900 11911880 5420 5420 5420 5420 0
50 20250219 183800 11911880 5420 5420 5420 5420 0
51 20250219 183700 11911880 5420 5420 5420 5420 0
52 20250219 183600 11911880 5420 5420 5420 5420 0
53 20250219 183500 11911880 5420 5420 5420 5420 0
54 20250219 183400 11911880 5420 5420 5420 5420 0
55 20250219 183300 11911880 5420 5420 5420 5420 0
56 20250219 183200 11911880 5420 5420 5420 5420 0
57 20250219 183100 11911880 5420 5420 5420 5420 0
58 20250219 183000 11911880 5420 5420 5420 5420 0
59 20250219 182900 11911880 5420 5420 5420 5420 0
60 20250219 182800 11911880 5420 5420 5420 5420 0
61 20250219 182700 11911880 5420 5420 5420 5420 0
62 20250219 182600 11911880 5420 5420 5420 5420 92
63 20250219 182500 11911880 5420 5420 5420 5420 0
64 20250219 182400 11911880 5420 5420 5420 5420 0
65 20250219 182300 11911880 5420 5420 5420 5420 0
66 20250219 182200 11911880 5420 5420 5420 5420 0
67 20250219 182100 11911880 5420 5420 5420 5420 0
68 20250219 182000 11911880 5420 5420 5420 5420 0
69 20250219 181900 11911880 5420 5420 5420 5420 0
70 20250219 181800 11911880 5420 5420 5420 5420 0
71 20250219 181700 11911880 5420 5420 5420 5420 0
72 20250219 181600 11911880 5420 5420 5420 5420 0
73 20250219 181500 11911880 5420 5420 5420 5420 0
74 20250219 181400 11911880 5420 5420 5420 5420 0
75 20250219 181300 11911880 5420 5420 5420 5420 0
76 20250219 181200 11911880 5420 5420 5420 5420 0
77 20250219 181100 11911880 5420 5420 5420 5420 0
78 20250219 181000 11911880 5420 5420 5420 5420 0
79 20250219 180900 11911880 5420 5420 5420 5420 0
80 20250219 180800 11911880 5420 5420 5420 5420 0
81 20250219 180700 11911880 5420 5420 5420 5420 0
82 20250219 180600 11911880 5420 5420 5420 5420 0
83 20250219 180500 11911880 5420 5420 5420 5420 0
84 20250219 180400 11911880 5420 5420 5420 5420 0
85 20250219 180300 11911880 5420 5420 5420 5420 0
86 20250219 180200 11911880 5420 5420 5420 5420 0
87 20250219 180100 11911880 5420 5420 5420 5420 0
88 20250219 180000 11911880 5420 5420 5420 5420 0
89 20250219 175900 11911880 5420 5420 5420 5420 0
90 20250219 175800 11911880 5420 5420 5420 5420 0
91 20250219 175700 11911880 5420 5420 5420 5420 0
92 20250219 175600 11911880 5420 5420 5420 5420 92
93 20250219 175500 11911880 5420 5420 5420 5420 0
94 20250219 175400 11911880 5420 5420 5420 5420 0
95 20250219 175300 11911880 5420 5420 5420 5420 0
96 20250219 175200 11911880 5420 5420 5420 5420 0
97 20250219 175100 11911880 5420 5420 5420 5420 0
98 20250219 175000 11911880 5420 5420 5420 5420 0
99 20250219 174900 11911880 5420 5420 5420 5420 0
100 20250219 174800 11911880 5420 5420 5420 5420 0
101 20250219 174700 11911880 5420 5420 5420 5420 0
102 20250219 174600 11911880 5420 5420 5420 5420 0
103 20250219 174500 11911880 5420 5420 5420 5420 0
104 20250219 174400 11911880 5420 5420 5420 5420 0
105 20250219 174300 11911880 5420 5420 5420 5420 0
106 20250219 174200 11911880 5420 5420 5420 5420 0
107 20250219 174100 11911880 5420 5420 5420 5420 0
108 20250219 174000 11911880 5420 5420 5420 5420 0
109 20250219 173900 11911880 5420 5420 5420 5420 0
110 20250219 173800 11911880 5420 5420 5420 5420 0
111 20250219 173700 11911880 5420 5420 5420 5420 0
112 20250219 173600 11911880 5420 5420 5420 5420 0
113 20250219 173500 11911880 5420 5420 5420 5420 0
114 20250219 173400 11911880 5420 5420 5420 5420 0
115 20250219 173300 11911880 5420 5420 5420 5420 0
116 20250219 173200 11911880 5420 5420 5420 5420 0
117 20250219 173100 11911880 5420 5420 5420 5420 0
118 20250219 173000 11911880 5420 5420 5420 5420 0
119 20250219 172900 11911880 5420 5420 5420 5420 0
120 20250219 172800 11911880 5420 5420 5420 5420 0
121 20250219 172700 11911880 5420 5420 5420 5420 0
122 20250219 172600 11911880 5420 5420 5420 5420 92
123 20250219 172500 11911880 5420 5420 5420 5420 0
124 20250219 172400 11911880 5420 5420 5420 5420 0
125 20250219 172300 11911880 5420 5420 5420 5420 0
126 20250219 172200 11911880 5420 5420 5420 5420 0
127 20250219 172100 11911880 5420 5420 5420 5420 0
128 20250219 172000 11911880 5420 5420 5420 5420 0
129 20250219 171900 11911880 5420 5420 5420 5420 0
130 20250219 171800 11911880 5420 5420 5420 5420 0
131 20250219 171700 11911880 5420 5420 5420 5420 0
132 20250219 171600 11911880 5420 5420 5420 5420 0
133 20250219 171500 11911880 5420 5420 5420 5420 0
134 20250219 171400 11911880 5420 5420 5420 5420 0
135 20250219 171300 11911880 5420 5420 5420 5420 0
136 20250219 171200 11911880 5420 5420 5420 5420 0
137 20250219 171100 11911880 5420 5420 5420 5420 0
138 20250219 171000 11911880 5420 5420 5420 5420 0
139 20250219 170900 11911880 5420 5420 5420 5420 0
140 20250219 170800 11911880 5420 5420 5420 5420 0
141 20250219 170700 11911880 5420 5420 5420 5420 0
142 20250219 170600 11911880 5420 5420 5420 5420 0
143 20250219 170500 11911880 5420 5420 5420 5420 0
144 20250219 170400 11911880 5420 5420 5420 5420 0
145 20250219 170300 11911880 5420 5420 5420 5420 0
146 20250219 170200 11911880 5420 5420 5420 5420 0
147 20250219 170100 11911880 5420 5420 5420 5420 0
148 20250219 170000 11911880 5420 5420 5420 5420 0
149 20250219 165900 11911880 5420 5420 5420 5420 0
150 20250219 165800 11911880 5420 5420 5420 5420 0
151 20250219 165700 11911880 5420 5420 5420 5420 0
152 20250219 165600 11911880 5420 5420 5420 5420 92
153 20250219 165500 11911880 5420 5420 5420 5420 0
154 20250219 165400 11911880 5420 5420 5420 5420 0
155 20250219 165300 11911880 5420 5420 5420 5420 0
156 20250219 165200 11911880 5420 5420 5420 5420 0
157 20250219 165100 11911880 5420 5420 5420 5420 0
158 20250219 165000 11911880 5420 5420 5420 5420 0
159 20250219 164900 11911880 5420 5420 5420 5420 0
160 20250219 164800 11911880 5420 5420 5420 5420 0
161 20250219 164700 11911880 5420 5420 5420 5420 0
162 20250219 164600 11911880 5420 5420 5420 5420 0
163 20250219 164500 11911880 5420 5420 5420 5420 0
164 20250219 164400 11911880 5420 5420 5420 5420 0
165 20250219 164300 11911880 5420 5420 5420 5420 0
166 20250219 164200 11911880 5420 5420 5420 5420 0
167 20250219 164100 11911880 5420 5420 5420 5420 0
168 20250219 164000 11911880 5420 5420 5420 5420 0
169 20250219 163900 11911880 5420 5420 5420 5420 0
170 20250219 163800 11911880 5420 5420 5420 5420 0
171 20250219 163700 11911880 5420 5420 5420 5420 0
172 20250219 163600 11911880 5420 5420 5420 5420 0
173 20250219 163500 11911880 5420 5420 5420 5420 0
174 20250219 163400 11911880 5420 5420 5420 5420 0
175 20250219 163300 11911880 5420 5420 5420 5420 0
176 20250219 163200 11911880 5420 5420 5420 5420 0
177 20250219 163100 11911880 5420 5420 5420 5420 0
178 20250219 163000 11911880 5420 5420 5420 5420 0
179 20250219 162900 11911880 5420 5420 5420 5420 0
180 20250219 162800 11911880 5420 5420 5420 5420 0
181 20250219 162700 11911880 5420 5420 5420 5420 0
182 20250219 162600 11911880 5420 5420 5420 5420 92
183 20250219 162500 11911880 5420 5420 5420 5420 0
184 20250219 162400 11911880 5420 5420 5420 5420 0
185 20250219 162300 11911880 5420 5420 5420 5420 0
186 20250219 162200 11911880 5420 5420 5420 5420 0
187 20250219 162100 11911880 5420 5420 5420 5420 0
188 20250219 162000 11911880 5420 5420 5420 5420 0
189 20250219 161900 11911880 5420 5420 5420 5420 0
190 20250219 161800 11911880 5420 5420 5420 5420 0
191 20250219 161700 11911880 5420 5420 5420 5420 0
192 20250219 161600 11911880 5420 5420 5420 5420 0
193 20250219 161500 11911880 5420 5420 5420 5420 0
194 20250219 161400 11911880 5420 5420 5420 5420 0
195 20250219 161300 11911880 5420 5420 5420 5420 0
196 20250219 161200 11911880 5420 5420 5420 5420 0
197 20250219 161100 11911880 5420 5420 5420 5420 0
198 20250219 161000 11911880 5420 5420 5420 5420 0
199 20250219 160900 11911880 5420 5420 5420 5420 0
200 20250219 160800 11911880 5420 5420 5420 5420 0
201 20250219 160700 11911880 5420 5420 5420 5420 0
202 20250219 160600 11911880 5420 5420 5420 5420 0
203 20250219 160500 11911880 5420 5420 5420 5420 0
204 20250219 160400 11911880 5420 5420 5420 5420 0
205 20250219 160300 11911880 5420 5420 5420 5420 0
206 20250219 160200 11911880 5420 5420 5420 5420 0
207 20250219 160100 11911880 5420 5420 5420 5420 0
208 20250219 160000 11911880 5420 5420 5420 5420 0
209 20250219 155900 11911880 5420 5420 5420 5420 0
210 20250219 155800 11911880 5420 5420 5420 5420 0
211 20250219 155700 11911880 5420 5420 5420 5420 0
212 20250219 155600 11911880 5420 5420 5420 5420 92
213 20250219 155500 11911880 5420 5420 5420 5420 0
214 20250219 155400 11911880 5420 5420 5420 5420 0
215 20250219 155300 11911880 5420 5420 5420 5420 0
216 20250219 155200 11911880 5420 5420 5420 5420 0
217 20250219 155100 11911880 5420 5420 5420 5420 0
218 20250219 155000 11911880 5420 5420 5420 5420 0
219 20250219 154900 11911880 5420 5420 5420 5420 0
220 20250219 154800 11911880 5420 5420 5420 5420 0
221 20250219 154700 11911880 5420 5420 5420 5420 0
222 20250219 154600 11911880 5420 5420 5420 5420 0
223 20250219 154500 11911880 5420 5420 5420 5420 0
224 20250219 154400 11911880 5420 5420 5420 5420 0
225 20250219 154300 11911880 5420 5420 5420 5420 0
226 20250219 154200 11911880 5420 5420 5420 5420 0
227 20250219 154100 11911880 5420 5420 5420 5420 0
228 20250219 154000 11911880 5420 5420 5420 5420 0
229 20250219 153900 11911880 5420 5420 5420 5420 0
230 20250219 153800 11911880 5420 5420 5420 5420 0
231 20250219 153700 11911880 5420 5420 5420 5420 0
232 20250219 153600 11911880 5420 5420 5420 5420 0
233 20250219 153500 11911880 5420 5420 5420 5420 0
234 20250219 153400 11911880 5420 5420 5420 5420 0
235 20250219 153300 11911880 5420 5420 5420 5420 0
236 20250219 153200 11911880 5420 5420 5420 5420 0
237 20250219 153100 11911880 5420 5420 5420 5420 0
238 20250219 153000 11911880 5420 5420 5420 5420 92
239 20250219 152900 11413240 5430 5430 5430 5430 0
240 20250219 152800 11413240 5430 5430 5430 5430 0
241 20250219 152700 11413240 5430 5430 5430 5430 0
242 20250219 152600 11413240 5430 5430 5430 5430 0
243 20250219 152500 11413240 5430 5430 5430 5430 0
244 20250219 152400 11413240 5430 5430 5430 5430 0
245 20250219 152300 11413240 5430 5430 5430 5430 0
246 20250219 152200 11413240 5430 5430 5430 5430 0
247 20250219 152100 11413240 5430 5430 5430 5430 0
248 20250219 152000 11413240 5430 5430 5430 5430 0
249 20250219 151900 11413240 5430 5430 5430 5430 0
250 20250219 151800 11413240 5430 5430 5430 5430 0
251 20250219 151700 11413240 5430 5430 5430 5430 0
252 20250219 151600 11413240 5430 5430 5430 5430 0
253 20250219 151500 11413240 5430 5430 5430 5430 0
254 20250219 151400 11413240 5430 5430 5430 5430 0
255 20250219 151300 11413240 5430 5430 5430 5430 0
256 20250219 151200 11413240 5430 5430 5430 5430 0
257 20250219 151100 11413240 5430 5430 5430 5430 0
258 20250219 151000 11413240 5430 5430 5430 5430 0
259 20250219 150900 11413240 5430 5430 5430 5430 0
260 20250219 150800 11413240 5430 5430 5430 5430 0
261 20250219 150700 11413240 5430 5430 5430 5430 0
262 20250219 150600 11413240 5430 5430 5430 5430 0
263 20250219 150500 11413240 5430 5430 5430 5430 0
264 20250219 150400 11413240 5430 5430 5430 5430 300
265 20250219 150300 9784240 5430 5430 5430 5430 0
266 20250219 150200 9784240 5430 5430 5430 5430 0
267 20250219 150100 9784240 5430 5430 5430 5430 0
268 20250219 150000 9784240 5430 5430 5430 5430 0
269 20250219 145900 9784240 5430 5430 5430 5430 92
270 20250219 145800 9284680 5430 5430 5430 5430 0
271 20250219 145700 9284680 5430 5430 5430 5430 0
272 20250219 145600 9284680 5430 5430 5430 5430 0
273 20250219 145500 9284680 5430 5430 5430 5430 0
274 20250219 145400 9284680 5430 5430 5430 5430 0
275 20250219 145300 9284680 5430 5430 5430 5430 0
276 20250219 145200 9284680 5430 5430 5430 5430 0
277 20250219 145100 9284680 5430 5430 5430 5430 0
278 20250219 145000 9284680 5430 5430 5430 5430 0
279 20250219 144900 9284680 5430 5430 5430 5420 3
280 20250219 144800 9268400 5410 5410 5410 5410 143
281 20250219 144700 8494770 5430 5430 5430 5430 0
282 20250219 144600 8494770 5430 5430 5430 5430 0
283 20250219 144500 8494770 5430 5430 5430 5430 0
284 20250219 144400 8494770 5430 5430 5430 5430 0
285 20250219 144300 8494770 5430 5430 5430 5430 0
286 20250219 144200 8494770 5430 5430 5430 5430 0
287 20250219 144100 8494770 5430 5430 5430 5430 0
288 20250219 144000 8494770 5430 5430 5430 5430 0
289 20250219 143900 8494770 5430 5430 5430 5430 0
290 20250219 143800 8494770 5430 5420 5430 5420 2
291 20250219 143700 8483920 5430 5430 5430 5430 1
292 20250219 143600 8478490 5410 5410 5410 5410 0
293 20250219 143500 8478490 5410 5410 5410 5410 0
294 20250219 143400 8478490 5410 5410 5410 5410 1
295 20250219 143300 8473080 5430 5430 5430 5430 0
296 20250219 143200 8473080 5430 5430 5430 5430 0
297 20250219 143100 8473080 5430 5430 5430 5430 0
298 20250219 143000 8473080 5430 5430 5430 5430 0
299 20250219 142900 8473080 5430 5430 5430 5430 0
300 20250219 142800 8473080 5430 5430 5430 5430 0
301 20250219 142700 8473080 5430 5430 5430 5430 0
302 20250219 142600 8473080 5430 5430 5430 5430 0
303 20250219 142500 8473080 5430 5430 5430 5430 0
304 20250219 142400 8473080 5430 5430 5430 5430 0
305 20250219 142300 8473080 5430 5430 5430 5430 0
306 20250219 142200 8473080 5430 5430 5430 5430 0
307 20250219 142100 8473080 5430 5430 5430 5430 0
308 20250219 142000 8473080 5430 5430 5430 5430 0
309 20250219 141900 8473080 5430 5430 5430 5430 0
310 20250219 141800 8473080 5430 5430 5430 5430 0
311 20250219 141700 8473080 5430 5430 5430 5430 0
312 20250219 141600 8473080 5430 5430 5430 5430 0
313 20250219 141500 8473080 5430 5430 5430 5430 0
314 20250219 141400 8473080 5430 5430 5430 5430 0
315 20250219 141300 8473080 5430 5430 5430 5430 0
316 20250219 141200 8473080 5430 5430 5430 5420 3
317 20250219 141100 8456800 5420 5420 5420 5420 0
318 20250219 141000 8456800 5420 5420 5420 5420 1
319 20250219 140900 8451380 5430 5430 5430 5430 1
320 20250219 140800 8445950 5420 5420 5420 5420 12
321 20250219 140700 8380910 5430 5430 5430 5430 0
322 20250219 140600 8380910 5430 5430 5430 5430 0
323 20250219 140500 8380910 5430 5430 5430 5430 0
324 20250219 140400 8380910 5430 5430 5430 5430 1
325 20250219 140300 8375480 5430 5420 5430 5420 82
326 20250219 140200 7931020 5430 5430 5430 5430 0
327 20250219 140100 7931020 5430 5430 5430 5430 0
328 20250219 140000 7931020 5430 5430 5430 5430 0
329 20250219 135900 7931020 5430 5430 5430 5430 0
330 20250219 135800 7931020 5430 5430 5430 5430 0
331 20250219 135700 7931020 5430 5430 5430 5430 0
332 20250219 135600 7931020 5430 5430 5430 5430 0
333 20250219 135500 7931020 5430 5430 5430 5430 0
334 20250219 135400 7931020 5430 5430 5430 5430 0
335 20250219 135300 7931020 5430 5420 5430 5420 101
336 20250219 135200 7383590 5430 5430 5430 5430 0
337 20250219 135100 7383590 5430 5430 5430 5430 0
338 20250219 135000 7383590 5430 5430 5430 5430 0
339 20250219 134900 7383590 5430 5430 5430 5430 0
340 20250219 134800 7383590 5430 5430 5430 5430 0
341 20250219 134700 7383590 5430 5430 5430 5430 0
342 20250219 134600 7383590 5430 5430 5430 5430 0
343 20250219 134500 7383590 5430 5430 5430 5430 0
344 20250219 134400 7383590 5430 5430 5430 5430 0
345 20250219 134300 7383590 5430 5430 5430 5430 0
346 20250219 134200 7383590 5430 5430 5430 5430 0
347 20250219 134100 7383590 5430 5430 5430 5430 0
348 20250219 134000 7383590 5430 5430 5430 5430 0
349 20250219 133900 7383590 5430 5430 5430 5430 0
350 20250219 133800 7383590 5430 5430 5430 5430 1
351 20250219 133700 7378160 5420 5420 5420 5420 0
352 20250219 133600 7378160 5420 5420 5420 5420 0
353 20250219 133500 7378160 5420 5420 5420 5420 0
354 20250219 133400 7378160 5420 5420 5420 5420 0
355 20250219 133300 7378160 5420 5420 5420 5420 0
356 20250219 133200 7378160 5420 5420 5420 5420 20
357 20250219 133100 7269760 5420 5420 5420 5420 0
358 20250219 133000 7269760 5420 5420 5420 5420 98
359 20250219 132900 6738600 5420 5420 5420 5420 0
360 20250219 132800 6738600 5420 5420 5420 5420 0
361 20250219 132700 6738600 5420 5420 5420 5420 0
362 20250219 132600 6738600 5420 5420 5420 5420 0
363 20250219 132500 6738600 5420 5420 5420 5420 0
364 20250219 132400 6738600 5420 5420 5420 5420 0
365 20250219 132300 6738600 5420 5420 5420 5420 0
366 20250219 132200 6738600 5420 5420 5420 5420 0
367 20250219 132100 6738600 5420 5420 5420 5420 0
368 20250219 132000 6738600 5420 5420 5420 5420 50
369 20250219 131900 6467600 5420 5420 5420 5420 0
370 20250219 131800 6467600 5420 5420 5420 5420 0
371 20250219 131700 6467600 5420 5420 5420 5420 0
372 20250219 131600 6467600 5420 5420 5420 5420 0
373 20250219 131500 6467600 5420 5420 5420 5420 0
374 20250219 131400 6467600 5420 5420 5420 5420 0
375 20250219 131300 6467600 5420 5420 5420 5420 4
376 20250219 131200 6445920 5420 5420 5420 5420 0
377 20250219 131100 6445920 5420 5420 5420 5420 0
378 20250219 131000 6445920 5420 5420 5420 5420 0
379 20250219 130900 6445920 5420 5420 5420 5420 0
380 20250219 130800 6445920 5420 5420 5420 5420 0
381 20250219 130700 6445920 5420 5420 5420 5420 0
382 20250219 130600 6445920 5420 5420 5420 5420 0
383 20250219 130500 6445920 5420 5420 5420 5420 0
384 20250219 130400 6445920 5420 5420 5420 5420 0
385 20250219 130300 6445920 5420 5420 5420 5420 5
386 20250219 130200 6418820 5420 5420 5420 5420 0
387 20250219 130100 6418820 5420 5420 5420 5420 0
388 20250219 130000 6418820 5420 5420 5420 5420 0
389 20250219 125900 6418820 5420 5420 5420 5420 0
390 20250219 125800 6418820 5420 5420 5420 5420 0
391 20250219 125700 6418820 5420 5420 5420 5420 0
392 20250219 125600 6418820 5420 5420 5420 5420 0
393 20250219 125500 6418820 5420 5420 5420 5420 0
394 20250219 125400 6418820 5420 5420 5420 5420 0
395 20250219 125300 6418820 5420 5420 5420 5420 0
396 20250219 125200 6418820 5420 5420 5420 5420 0
397 20250219 125100 6418820 5420 5420 5420 5420 0
398 20250219 125000 6418820 5420 5420 5420 5420 0
399 20250219 124900 6418820 5420 5420 5420 5420 0
400 20250219 124800 6418820 5420 5420 5420 5420 0
401 20250219 124700 6418820 5420 5420 5420 5420 0
402 20250219 124600 6418820 5420 5420 5420 5420 0
403 20250219 124500 6418820 5420 5420 5420 5420 0
404 20250219 124400 6418820 5420 5420 5420 5420 0
405 20250219 124300 6418820 5420 5420 5420 5420 2
406 20250219 124200 6407980 5420 5420 5420 5420 0
407 20250219 124100 6407980 5420 5420 5420 5420 0
408 20250219 124000 6407980 5420 5420 5420 5420 0
409 20250219 123900 6407980 5420 5420 5420 5420 0
410 20250219 123800 6407980 5420 5420 5420 5420 0
411 20250219 123700 6407980 5420 5420 5420 5420 0
412 20250219 123600 6407980 5420 5420 5420 5420 0
413 20250219 123500 6407980 5420 5420 5420 5420 0
414 20250219 123400 6407980 5420 5420 5420 5420 0
415 20250219 123300 6407980 5420 5420 5420 5420 1
416 20250219 123200 6402560 5420 5420 5420 5420 0
417 20250219 123100 6402560 5420 5420 5420 5420 0
418 20250219 123000 6402560 5420 5420 5420 5420 0
419 20250219 122900 6402560 5420 5420 5420 5420 15
420 20250219 122800 6321260 5420 5420 5420 5420 0
421 20250219 122700 6321260 5420 5420 5420 5420 0
422 20250219 122600 6321260 5420 5420 5420 5420 0
423 20250219 122500 6321260 5420 5420 5420 5420 0
424 20250219 122400 6321260 5420 5420 5420 5420 0
425 20250219 122300 6321260 5420 5420 5420 5420 0
426 20250219 122200 6321260 5420 5420 5420 5420 0
427 20250219 122100 6321260 5420 5420 5420 5420 0
428 20250219 122000 6321260 5420 5420 5420 5420 0
429 20250219 121900 6321260 5420 5420 5420 5420 0
430 20250219 121800 6321260 5420 5420 5420 5420 0
431 20250219 121700 6321260 5420 5420 5420 5420 0
432 20250219 121600 6321260 5420 5420 5420 5420 0
433 20250219 121500 6321260 5420 5420 5420 5420 0
434 20250219 121400 6321260 5420 5420 5420 5420 0
435 20250219 121300 6321260 5420 5420 5420 5420 20
436 20250219 121200 6212860 5420 5420 5420 5420 0
437 20250219 121100 6212860 5420 5420 5420 5420 0
438 20250219 121000 6212860 5420 5420 5420 5420 0
439 20250219 120900 6212860 5420 5420 5420 5420 0
440 20250219 120800 6212860 5420 5420 5420 5420 0
441 20250219 120700 6212860 5420 5420 5420 5420 0
442 20250219 120600 6212860 5420 5420 5420 5420 0
443 20250219 120500 6212860 5420 5420 5420 5420 0
444 20250219 120400 6212860 5420 5420 5420 5420 0
445 20250219 120300 6212860 5420 5420 5420 5420 0
446 20250219 120200 6212860 5420 5420 5420 5420 0
447 20250219 120100 6212860 5420 5420 5420 5420 0
448 20250219 120000 6212860 5420 5420 5420 5420 1
449 20250219 115900 6207440 5420 5420 5420 5420 0
450 20250219 115800 6207440 5420 5420 5420 5420 0
451 20250219 115700 6207440 5420 5420 5420 5420 0
452 20250219 115600 6207440 5420 5420 5420 5420 0
453 20250219 115500 6207440 5420 5420 5420 5420 0
454 20250219 115400 6207440 5420 5420 5420 5420 0
455 20250219 115300 6207440 5420 5420 5420 5420 0
456 20250219 115200 6207440 5420 5420 5420 5420 0
457 20250219 115100 6207440 5420 5420 5420 5420 0
458 20250219 115000 6207440 5420 5420 5420 5420 0
459 20250219 114900 6207440 5420 5420 5420 5420 0
460 20250219 114800 6207440 5420 5420 5420 5420 11
461 20250219 114700 6147820 5410 5410 5410 5410 0
462 20250219 114600 6147820 5410 5410 5410 5410 0
463 20250219 114500 6147820 5410 5410 5410 5410 0
464 20250219 114400 6147820 5410 5410 5410 5410 0
465 20250219 114300 6147820 5410 5410 5410 5410 0
466 20250219 114200 6147820 5410 5410 5410 5410 2
467 20250219 114100 6137000 5420 5420 5420 5420 0
468 20250219 114000 6137000 5420 5420 5420 5420 10
469 20250219 113900 6082800 5420 5420 5420 5420 0
470 20250219 113800 6082800 5420 5420 5420 5420 0
471 20250219 113700 6082800 5420 5420 5420 5420 0
472 20250219 113600 6082800 5420 5420 5420 5420 0
473 20250219 113500 6082800 5420 5420 5420 5420 10
474 20250219 113400 6028600 5420 5420 5420 5420 0
475 20250219 113300 6028600 5420 5420 5420 5420 0
476 20250219 113200 6028600 5420 5420 5420 5420 0
477 20250219 113100 6028600 5420 5420 5420 5420 0
478 20250219 113000 6028600 5420 5420 5420 5420 0
479 20250219 112900 6028600 5420 5420 5420 5420 0
480 20250219 112800 6028600 5420 5420 5420 5420 0
481 20250219 112700 6028600 5420 5420 5420 5420 0
482 20250219 112600 6028600 5420 5420 5420 5420 0
483 20250219 112500 6028600 5420 5420 5420 5420 0
484 20250219 112400 6028600 5420 5420 5420 5420 0
485 20250219 112300 6028600 5420 5420 5420 5420 0
486 20250219 112200 6028600 5420 5420 5420 5420 0
487 20250219 112100 6028600 5420 5420 5420 5420 0
488 20250219 112000 6028600 5420 5420 5420 5420 0
489 20250219 111900 6028600 5420 5420 5420 5420 0
490 20250219 111800 6028600 5420 5420 5420 5420 0
491 20250219 111700 6028600 5420 5420 5420 5420 0
492 20250219 111600 6028600 5420 5420 5420 5420 0
493 20250219 111500 6028600 5420 5420 5420 5420 0
494 20250219 111400 6028600 5420 5420 5420 5420 0
495 20250219 111300 6028600 5420 5420 5420 5420 20
496 20250219 111200 5920200 5400 5400 5400 5400 0
497 20250219 111100 5920200 5400 5400 5400 5400 0
498 20250219 111000 5920200 5400 5400 5400 5400 0
499 20250219 110900 5920200 5400 5400 5400 5400 0
500 20250219 110800 5920200 5400 5400 5400 5400 0
501 20250219 110700 5920200 5400 5400 5400 5400 0
502 20250219 110600 5920200 5400 5400 5400 5400 0
503 20250219 110500 5920200 5400 5400 5400 5400 0
504 20250219 110400 5920200 5400 5400 5400 5400 0
505 20250219 110300 5920200 5400 5400 5400 5400 0
506 20250219 110200 5920200 5400 5400 5400 5400 0
507 20250219 110100 5920200 5400 5400 5400 5400 0
508 20250219 110000 5920200 5400 5400 5400 5400 0
509 20250219 105900 5920200 5400 5400 5400 5400 0
510 20250219 105800 5920200 5400 5400 5400 5400 0
511 20250219 105700 5920200 5400 5400 5400 5400 0
512 20250219 105600 5920200 5400 5400 5400 5400 0
513 20250219 105500 5920200 5400 5400 5400 5400 0
514 20250219 105400 5920200 5400 5400 5400 5400 0
515 20250219 105300 5920200 5400 5400 5400 5400 0
516 20250219 105200 5920200 5400 5400 5400 5400 0
517 20250219 105100 5920200 5400 5400 5400 5400 0
518 20250219 105000 5920200 5400 5400 5400 5400 0
519 20250219 104900 5920200 5400 5410 5410 5400 49
520 20250219 104800 5655590 5400 5400 5400 5400 0
521 20250219 104700 5655590 5400 5400 5400 5400 0
522 20250219 104600 5655590 5400 5400 5400 5400 0
523 20250219 104500 5655590 5400 5400 5400 5400 0
524 20250219 104400 5655590 5400 5400 5400 5400 0
525 20250219 104300 5655590 5400 5400 5400 5400 0
526 20250219 104200 5655590 5400 5400 5400 5400 0
527 20250219 104100 5655590 5400 5400 5400 5400 0
528 20250219 104000 5655590 5400 5400 5400 5400 0
529 20250219 103900 5655590 5400 5400 5400 5400 0
530 20250219 103800 5655590 5400 5400 5400 5400 0
531 20250219 103700 5655590 5400 5400 5400 5400 0
532 20250219 103600 5655590 5400 5400 5400 5400 0
533 20250219 103500 5655590 5400 5400 5400 5400 0
534 20250219 103400 5655590 5400 5400 5400 5400 0
535 20250219 103300 5655590 5400 5400 5400 5400 0
536 20250219 103200 5655590 5400 5400 5400 5400 0
537 20250219 103100 5655590 5400 5400 5400 5400 0
538 20250219 103000 5655590 5400 5400 5400 5400 0
539 20250219 102900 5655590 5400 5400 5400 5400 0
540 20250219 102800 5655590 5400 5400 5400 5400 0
541 20250219 102700 5655590 5400 5410 5410 5400 150
542 20250219 102600 4844970 5420 5420 5420 5420 0
543 20250219 102500 4844970 5420 5420 5420 5420 0
544 20250219 102400 4844970 5420 5420 5420 5420 1
545 20250219 102300 4839550 5420 5420 5420 5420 0
546 20250219 102200 4839550 5420 5420 5420 5420 0
547 20250219 102100 4839550 5420 5420 5420 5420 0
548 20250219 102000 4839550 5420 5420 5420 5420 10
549 20250219 101900 4785350 5410 5410 5410 5410 0
550 20250219 101800 4785350 5410 5420 5420 5410 150
551 20250219 101700 3973500 5430 5430 5430 5430 0
552 20250219 101600 3973500 5430 5430 5430 5430 0
553 20250219 101500 3973500 5430 5430 5430 5430 0
554 20250219 101400 3973500 5430 5430 5430 5430 0
555 20250219 101300 3973500 5430 5430 5430 5430 0
556 20250219 101200 3973500 5430 5430 5430 5430 3
557 20250219 101100 3957210 5430 5430 5430 5430 0
558 20250219 101000 3957210 5430 5430 5430 5430 0
559 20250219 100900 3957210 5430 5430 5430 5430 0
560 20250219 100800 3957210 5430 5430 5430 5430 0
561 20250219 100700 3957210 5430 5430 5430 5430 0
562 20250219 100600 3957210 5430 5430 5430 5430 0
563 20250219 100500 3957210 5430 5430 5430 5430 0
564 20250219 100400 3957210 5430 5430 5430 5430 0
565 20250219 100300 3957210 5430 5430 5430 5430 0
566 20250219 100200 3957210 5430 5430 5430 5430 0
567 20250219 100100 3957210 5430 5430 5430 5430 10
568 20250219 100000 3902910 5430 5430 5430 5430 0
569 20250219 095900 3902910 5430 5430 5430 5430 0
570 20250219 095800 3902910 5430 5430 5430 5430 0
571 20250219 095700 3902910 5430 5430 5430 5430 0
572 20250219 095600 3902910 5430 5430 5430 5430 0
573 20250219 095500 3902910 5430 5430 5430 5430 0
574 20250219 095400 3902910 5430 5430 5430 5430 0
575 20250219 095300 3902910 5430 5430 5430 5430 1
576 20250219 095200 3897480 5430 5430 5430 5430 38
577 20250219 095100 3691140 5420 5420 5420 5420 0
578 20250219 095000 3691140 5420 5420 5420 5420 0
579 20250219 094900 3691140 5420 5420 5420 5420 0
580 20250219 094800 3691140 5420 5420 5420 5420 0
581 20250219 094700 3691140 5420 5420 5420 5420 0
582 20250219 094600 3691140 5420 5420 5420 5420 0
583 20250219 094500 3691140 5420 5420 5420 5420 0
584 20250219 094400 3691140 5420 5420 5420 5420 0
585 20250219 094300 3691140 5420 5420 5420 5420 0
586 20250219 094200 3691140 5420 5420 5420 5420 0
587 20250219 094100 3691140 5420 5420 5420 5420 0
588 20250219 094000 3691140 5420 5420 5420 5420 0
589 20250219 093900 3691140 5420 5420 5420 5420 0
590 20250219 093800 3691140 5420 5420 5420 5420 13
591 20250219 093700 3620680 5420 5420 5420 5420 10
592 20250219 093600 3566480 5430 5430 5430 5430 0
593 20250219 093500 3566480 5430 5430 5430 5430 0
594 20250219 093400 3566480 5430 5430 5430 5430 0
595 20250219 093300 3566480 5430 5430 5430 5430 180
596 20250219 093200 2589080 5430 5430 5430 5430 0
597 20250219 093100 2589080 5430 5420 5430 5420 15
598 20250219 093000 2507720 5400 5400 5400 5400 0
599 20250219 092900 2507720 5400 5400 5400 5400 0
600 20250219 092800 2507720 5400 5400 5400 5400 0
601 20250219 092700 2507720 5400 5400 5400 5400 0
602 20250219 092600 2507720 5400 5400 5400 5400 0
603 20250219 092500 2507720 5400 5400 5400 5400 10
604 20250219 092400 2453720 5400 5400 5400 5400 0
605 20250219 092300 2453720 5400 5400 5400 5400 0
606 20250219 092200 2453720 5400 5400 5400 5400 0
607 20250219 092100 2453720 5400 5400 5400 5400 0
608 20250219 092000 2453720 5400 5400 5400 5400 0
609 20250219 091900 2453720 5400 5400 5400 5400 300
610 20250219 091800 833720 5400 5400 5400 5400 0
611 20250219 091700 833720 5400 5400 5400 5400 0
612 20250219 091600 833720 5400 5400 5400 5400 0
613 20250219 091500 833720 5400 5400 5400 5400 15
614 20250219 091400 752720 5410 5410 5410 5410 0
615 20250219 091300 752720 5410 5410 5410 5410 0
616 20250219 091200 752720 5410 5410 5410 5410 0
617 20250219 091100 752720 5410 5410 5410 5410 0
618 20250219 091000 752720 5410 5410 5410 5410 0
619 20250219 090900 752720 5410 5410 5410 5410 0
620 20250219 090800 752720 5410 5410 5410 5410 0
621 20250219 090700 752720 5410 5410 5410 5410 0
622 20250219 090600 752720 5410 5410 5410 5410 0
623 20250219 090500 752720 5410 5420 5420 5400 110
624 20250219 090400 157470 5430 5430 5430 5430 0
625 20250219 090300 157470 5430 5430 5430 5430 10
626 20250219 090200 103170 5430 5430 5430 5430 0
627 20250219 090100 103170 5430 5430 5430 5430 16
628 20250219 090000 16290 5430 5430 5430 5430 3

1
039340/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,23000000,0,124200000000,0.00
20250214,0,23000000,0,127420000000,0.00
20250213,0,23000000,0,127650000000,0.00
20250212,0,23000000,0,126270000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 23000000 0 124200000000 0.00
3 20250214 0 23000000 0 127420000000 0.00
4 20250213 0 23000000 0 127650000000 0.00
5 20250212 0 23000000 0 126270000000 0.00