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

629
040420/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192700,142583960,5740,5740,5740,5740,383
20250219,192600,142583960,5740,5740,5740,5740,0
20250219,192500,142583960,5740,5740,5740,5740,0
20250219,192400,142583960,5740,5740,5740,5740,0
20250219,192300,142583960,5740,5740,5740,5740,0
20250219,192200,142583960,5740,5740,5740,5740,0
20250219,192100,142583960,5740,5740,5740,5740,0
20250219,192000,142583960,5740,5740,5740,5740,0
20250219,191900,142583960,5740,5740,5740,5740,0
20250219,191800,142583960,5740,5740,5740,5740,0
20250219,191700,142583960,5740,5740,5740,5740,0
20250219,191600,142583960,5740,5740,5740,5740,0
20250219,191500,142583960,5740,5740,5740,5740,0
20250219,191400,142583960,5740,5740,5740,5740,0
20250219,191300,142583960,5740,5740,5740,5740,0
20250219,191200,142583960,5740,5740,5740,5740,0
20250219,191100,142583960,5740,5740,5740,5740,0
20250219,191000,142583960,5740,5740,5740,5740,0
20250219,190900,142583960,5740,5740,5740,5740,0
20250219,190800,142583960,5740,5740,5740,5740,0
20250219,190700,142583960,5740,5740,5740,5740,0
20250219,190600,142583960,5740,5740,5740,5740,0
20250219,190500,142583960,5740,5740,5740,5740,0
20250219,190400,142583960,5740,5740,5740,5740,0
20250219,190300,142583960,5740,5740,5740,5740,0
20250219,190200,142583960,5740,5740,5740,5740,0
20250219,190100,142583960,5740,5740,5740,5740,0
20250219,190000,142583960,5740,5740,5740,5740,0
20250219,185900,142583960,5740,5740,5740,5740,0
20250219,185800,142583960,5740,5740,5740,5740,0
20250219,185700,142583960,5740,5740,5740,5740,383
20250219,185600,142583960,5740,5740,5740,5740,0
20250219,185500,142583960,5740,5740,5740,5740,0
20250219,185400,142583960,5740,5740,5740,5740,0
20250219,185300,142583960,5740,5740,5740,5740,0
20250219,185200,142583960,5740,5740,5740,5740,0
20250219,185100,142583960,5740,5740,5740,5740,0
20250219,185000,142583960,5740,5740,5740,5740,0
20250219,184900,142583960,5740,5740,5740,5740,0
20250219,184800,142583960,5740,5740,5740,5740,0
20250219,184700,142583960,5740,5740,5740,5740,0
20250219,184600,142583960,5740,5740,5740,5740,0
20250219,184500,142583960,5740,5740,5740,5740,0
20250219,184400,142583960,5740,5740,5740,5740,0
20250219,184300,142583960,5740,5740,5740,5740,0
20250219,184200,142583960,5740,5740,5740,5740,0
20250219,184100,142583960,5740,5740,5740,5740,0
20250219,184000,142583960,5740,5740,5740,5740,0
20250219,183900,142583960,5740,5740,5740,5740,0
20250219,183800,142583960,5740,5740,5740,5740,0
20250219,183700,142583960,5740,5740,5740,5740,0
20250219,183600,142583960,5740,5740,5740,5740,0
20250219,183500,142583960,5740,5740,5740,5740,0
20250219,183400,142583960,5740,5740,5740,5740,0
20250219,183300,142583960,5740,5740,5740,5740,0
20250219,183200,142583960,5740,5740,5740,5740,0
20250219,183100,142583960,5740,5740,5740,5740,0
20250219,183000,142583960,5740,5740,5740,5740,0
20250219,182900,142583960,5740,5740,5740,5740,0
20250219,182800,142583960,5740,5740,5740,5740,0
20250219,182700,142583960,5740,5740,5740,5740,383
20250219,182600,142583960,5740,5740,5740,5740,0
20250219,182500,142583960,5740,5740,5740,5740,0
20250219,182400,142583960,5740,5740,5740,5740,0
20250219,182300,142583960,5740,5740,5740,5740,0
20250219,182200,142583960,5740,5740,5740,5740,0
20250219,182100,142583960,5740,5740,5740,5740,0
20250219,182000,142583960,5740,5740,5740,5740,0
20250219,181900,142583960,5740,5740,5740,5740,0
20250219,181800,142583960,5740,5740,5740,5740,0
20250219,181700,142583960,5740,5740,5740,5740,0
20250219,181600,142583960,5740,5740,5740,5740,0
20250219,181500,142583960,5740,5740,5740,5740,0
20250219,181400,142583960,5740,5740,5740,5740,0
20250219,181300,142583960,5740,5740,5740,5740,0
20250219,181200,142583960,5740,5740,5740,5740,0
20250219,181100,142583960,5740,5740,5740,5740,0
20250219,181000,142583960,5740,5740,5740,5740,0
20250219,180900,142583960,5740,5740,5740,5740,0
20250219,180800,142583960,5740,5740,5740,5740,0
20250219,180700,142583960,5740,5740,5740,5740,0
20250219,180600,142583960,5740,5740,5740,5740,0
20250219,180500,142583960,5740,5740,5740,5740,0
20250219,180400,142583960,5740,5740,5740,5740,0
20250219,180300,142583960,5740,5740,5740,5740,0
20250219,180200,142583960,5740,5740,5740,5740,0
20250219,180100,142583960,5740,5740,5740,5740,0
20250219,180000,142583960,5740,5740,5740,5740,0
20250219,175900,142583960,5740,5740,5740,5740,0
20250219,175800,142583960,5740,5740,5740,5740,0
20250219,175700,142583960,5740,5740,5740,5740,383
20250219,175600,142583960,5740,5740,5740,5740,0
20250219,175500,142583960,5740,5740,5740,5740,0
20250219,175400,142583960,5740,5740,5740,5740,0
20250219,175300,142583960,5740,5740,5740,5740,0
20250219,175200,142583960,5740,5740,5740,5740,0
20250219,175100,142583960,5740,5740,5740,5740,0
20250219,175000,142583960,5740,5740,5740,5740,0
20250219,174900,142583960,5740,5740,5740,5740,0
20250219,174800,142583960,5740,5740,5740,5740,0
20250219,174700,142583960,5740,5740,5740,5740,0
20250219,174600,142583960,5740,5740,5740,5740,0
20250219,174500,142583960,5740,5740,5740,5740,0
20250219,174400,142583960,5740,5740,5740,5740,0
20250219,174300,142583960,5740,5740,5740,5740,0
20250219,174200,142583960,5740,5740,5740,5740,0
20250219,174100,142583960,5740,5740,5740,5740,0
20250219,174000,142583960,5740,5740,5740,5740,0
20250219,173900,142583960,5740,5740,5740,5740,0
20250219,173800,142583960,5740,5740,5740,5740,0
20250219,173700,142583960,5740,5740,5740,5740,0
20250219,173600,142583960,5740,5740,5740,5740,0
20250219,173500,142583960,5740,5740,5740,5740,0
20250219,173400,142583960,5740,5740,5740,5740,0
20250219,173300,142583960,5740,5740,5740,5740,0
20250219,173200,142583960,5740,5740,5740,5740,0
20250219,173100,142583960,5740,5740,5740,5740,0
20250219,173000,142583960,5740,5740,5740,5740,0
20250219,172900,142583960,5740,5740,5740,5740,0
20250219,172800,142583960,5740,5740,5740,5740,0
20250219,172700,142583960,5740,5740,5740,5740,383
20250219,172600,142583960,5740,5740,5740,5740,0
20250219,172500,142583960,5740,5740,5740,5740,0
20250219,172400,142583960,5740,5740,5740,5740,0
20250219,172300,142583960,5740,5740,5740,5740,0
20250219,172200,142583960,5740,5740,5740,5740,0
20250219,172100,142583960,5740,5740,5740,5740,0
20250219,172000,142583960,5740,5740,5740,5740,0
20250219,171900,142583960,5740,5740,5740,5740,0
20250219,171800,142583960,5740,5740,5740,5740,0
20250219,171700,142583960,5740,5740,5740,5740,0
20250219,171600,142583960,5740,5740,5740,5740,0
20250219,171500,142583960,5740,5740,5740,5740,0
20250219,171400,142583960,5740,5740,5740,5740,0
20250219,171300,142583960,5740,5740,5740,5740,0
20250219,171200,142583960,5740,5740,5740,5740,0
20250219,171100,142583960,5740,5740,5740,5740,0
20250219,171000,142583960,5740,5740,5740,5740,0
20250219,170900,142583960,5740,5740,5740,5740,0
20250219,170800,142583960,5740,5740,5740,5740,0
20250219,170700,142583960,5740,5740,5740,5740,0
20250219,170600,142583960,5740,5740,5740,5740,0
20250219,170500,142583960,5740,5740,5740,5740,0
20250219,170400,142583960,5740,5740,5740,5740,0
20250219,170300,142583960,5740,5740,5740,5740,0
20250219,170200,142583960,5740,5740,5740,5740,0
20250219,170100,142583960,5740,5740,5740,5740,0
20250219,170000,142583960,5740,5740,5740,5740,0
20250219,165900,142583960,5740,5740,5740,5740,0
20250219,165800,142583960,5740,5740,5740,5740,0
20250219,165700,142583960,5740,5740,5740,5740,383
20250219,165600,142583960,5740,5740,5740,5740,0
20250219,165500,142583960,5740,5740,5740,5740,0
20250219,165400,142583960,5740,5740,5740,5740,0
20250219,165300,142583960,5740,5740,5740,5740,0
20250219,165200,142583960,5740,5740,5740,5740,0
20250219,165100,142583960,5740,5740,5740,5740,0
20250219,165000,142583960,5740,5740,5740,5740,0
20250219,164900,142583960,5740,5740,5740,5740,0
20250219,164800,142583960,5740,5740,5740,5740,0
20250219,164700,142583960,5740,5740,5740,5740,0
20250219,164600,142583960,5740,5740,5740,5740,0
20250219,164500,142583960,5740,5740,5740,5740,0
20250219,164400,142583960,5740,5740,5740,5740,0
20250219,164300,142583960,5740,5740,5740,5740,0
20250219,164200,142583960,5740,5740,5740,5740,0
20250219,164100,142583960,5740,5740,5740,5740,0
20250219,164000,142583960,5740,5740,5740,5740,0
20250219,163900,142583960,5740,5740,5740,5740,0
20250219,163800,142583960,5740,5740,5740,5740,0
20250219,163700,142583960,5740,5740,5740,5740,0
20250219,163600,142583960,5740,5740,5740,5740,0
20250219,163500,142583960,5740,5740,5740,5740,0
20250219,163400,142583960,5740,5740,5740,5740,0
20250219,163300,142583960,5740,5740,5740,5740,0
20250219,163200,142583960,5740,5740,5740,5740,0
20250219,163100,142583960,5740,5740,5740,5740,0
20250219,163000,142583960,5740,5740,5740,5740,0
20250219,162900,142583960,5740,5740,5740,5740,0
20250219,162800,142583960,5740,5740,5740,5740,0
20250219,162700,142583960,5740,5740,5740,5740,383
20250219,162600,142583960,5740,5740,5740,5740,0
20250219,162500,142583960,5740,5740,5740,5740,0
20250219,162400,142583960,5740,5740,5740,5740,0
20250219,162300,142583960,5740,5740,5740,5740,0
20250219,162200,142583960,5740,5740,5740,5740,0
20250219,162100,142583960,5740,5740,5740,5740,0
20250219,162000,142583960,5740,5740,5740,5740,0
20250219,161900,142583960,5740,5740,5740,5740,0
20250219,161800,142583960,5740,5740,5740,5740,0
20250219,161700,142583960,5740,5740,5740,5740,0
20250219,161600,142583960,5740,5740,5740,5740,0
20250219,161500,142583960,5740,5740,5740,5740,0
20250219,161400,142583960,5740,5740,5740,5740,0
20250219,161300,142583960,5740,5740,5740,5740,0
20250219,161200,142583960,5740,5740,5740,5740,0
20250219,161100,142583960,5740,5740,5740,5740,0
20250219,161000,142583960,5740,5740,5740,5740,0
20250219,160900,142583960,5740,5740,5740,5740,0
20250219,160800,142583960,5740,5740,5740,5740,0
20250219,160700,142583960,5740,5740,5740,5740,0
20250219,160600,142583960,5740,5740,5740,5740,0
20250219,160500,142583960,5740,5740,5740,5740,0
20250219,160400,142583960,5740,5740,5740,5740,0
20250219,160300,142583960,5740,5740,5740,5740,0
20250219,160200,142583960,5740,5740,5740,5740,0
20250219,160100,142583960,5740,5740,5740,5740,0
20250219,160000,142583960,5740,5740,5740,5740,0
20250219,155900,142583960,5740,5740,5740,5740,0
20250219,155800,142583960,5740,5740,5740,5740,0
20250219,155700,142583960,5740,5740,5740,5740,383
20250219,155600,142583960,5740,5740,5740,5740,0
20250219,155500,142583960,5740,5740,5740,5740,0
20250219,155400,142583960,5740,5740,5740,5740,0
20250219,155300,142583960,5740,5740,5740,5740,0
20250219,155200,142583960,5740,5740,5740,5740,0
20250219,155100,142583960,5740,5740,5740,5740,0
20250219,155000,142583960,5740,5740,5740,5740,0
20250219,154900,142583960,5740,5740,5740,5740,0
20250219,154800,142583960,5740,5740,5740,5740,0
20250219,154700,142583960,5740,5740,5740,5740,0
20250219,154600,142583960,5740,5740,5740,5740,0
20250219,154500,142583960,5740,5740,5740,5740,0
20250219,154400,142583960,5740,5740,5740,5740,0
20250219,154300,142583960,5740,5740,5740,5740,0
20250219,154200,142583960,5740,5740,5740,5740,0
20250219,154100,142583960,5740,5740,5740,5740,0
20250219,154000,142583960,5740,5740,5740,5740,0
20250219,153900,142583960,5740,5740,5740,5740,0
20250219,153800,142583960,5740,5740,5740,5740,0
20250219,153700,142583960,5740,5740,5740,5740,0
20250219,153600,142583960,5740,5740,5740,5740,0
20250219,153500,142583960,5740,5740,5740,5740,0
20250219,153400,142583960,5740,5740,5740,5740,0
20250219,153300,142583960,5740,5740,5740,5740,0
20250219,153200,142583960,5740,5740,5740,5740,0
20250219,153100,142583960,5740,5740,5740,5740,0
20250219,153000,142583960,5740,5740,5740,5740,383
20250219,152900,140385540,5750,5750,5750,5750,0
20250219,152800,140385540,5750,5750,5750,5750,0
20250219,152700,140385540,5750,5750,5750,5750,0
20250219,152600,140385540,5750,5750,5750,5750,0
20250219,152500,140385540,5750,5750,5750,5750,0
20250219,152400,140385540,5750,5750,5750,5750,0
20250219,152300,140385540,5750,5750,5750,5750,0
20250219,152200,140385540,5750,5750,5750,5750,0
20250219,152100,140385540,5750,5750,5750,5750,0
20250219,152000,140385540,5750,5750,5750,5750,0
20250219,151900,140385540,5750,5740,5750,5730,31
20250219,151800,140207520,5740,5730,5740,5730,33
20250219,151700,140018180,5740,5730,5750,5730,26
20250219,151600,139869080,5740,5740,5740,5740,90
20250219,151500,139352480,5740,5740,5750,5730,241
20250219,151400,137969950,5730,5730,5730,5730,30
20250219,151300,137798050,5740,5740,5740,5730,79
20250219,151200,137344840,5740,5740,5740,5740,250
20250219,151100,135909840,5740,5740,5740,5740,79
20250219,151000,135456380,5740,5740,5740,5740,171
20250219,150900,134474840,5740,5740,5740,5740,649
20250219,150800,130749580,5730,5730,5730,5730,5
20250219,150700,130720930,5730,5730,5730,5730,2
20250219,150600,130709470,5730,5730,5730,5730,22
20250219,150500,130583410,5730,5740,5740,5730,242
20250219,150400,129194750,5730,5730,5730,5730,50
20250219,150300,128908250,5730,5730,5730,5730,0
20250219,150200,128908250,5730,5750,5750,5730,123
20250219,150100,128203100,5750,5750,5750,5750,0
20250219,150000,128203100,5750,5740,5750,5740,1386
20250219,145900,120247450,5740,5730,5740,5730,2
20250219,145800,120235980,5730,5730,5730,5730,0
20250219,145700,120235980,5730,5730,5730,5730,7
20250219,145600,120195870,5720,5720,5720,5720,6
20250219,145500,120161550,5730,5730,5730,5730,81
20250219,145400,119697420,5720,5720,5720,5720,0
20250219,145300,119697420,5720,5720,5720,5720,1
20250219,145200,119691700,5720,5720,5720,5720,0
20250219,145100,119691700,5720,5730,5730,5720,17
20250219,145000,119594310,5720,5730,5730,5720,12
20250219,144900,119525570,5720,5720,5720,5720,0
20250219,144800,119525570,5720,5720,5720,5720,0
20250219,144700,119525570,5720,5730,5730,5720,57
20250219,144600,119199030,5730,5730,5730,5730,3
20250219,144500,119181840,5730,5730,5730,5730,0
20250219,144400,119181840,5730,5730,5730,5720,77
20250219,144300,118740880,5730,5730,5730,5730,266
20250219,144200,117216700,5720,5730,5730,5720,8
20250219,144100,117170910,5730,5720,5730,5720,33
20250219,144000,116981980,5730,5720,5730,5720,33
20250219,143900,116793020,5730,5730,5730,5730,174
20250219,143800,115796000,5720,5720,5720,5720,0
20250219,143700,115796000,5720,5720,5720,5720,0
20250219,143600,115796000,5720,5720,5720,5720,0
20250219,143500,115796000,5720,5720,5720,5720,0
20250219,143400,115796000,5720,5720,5720,5720,0
20250219,143300,115796000,5720,5720,5720,5720,3
20250219,143200,115778840,5720,5720,5720,5720,3
20250219,143100,115761680,5720,5720,5720,5720,30
20250219,143000,115590080,5720,5720,5720,5720,0
20250219,142900,115590080,5720,5720,5720,5720,0
20250219,142800,115590080,5720,5720,5720,5720,0
20250219,142700,115590080,5720,5720,5720,5720,0
20250219,142600,115590080,5720,5720,5720,5720,1
20250219,142500,115584360,5720,5720,5720,5720,0
20250219,142400,115584360,5720,5720,5720,5720,1
20250219,142300,115578640,5730,5720,5730,5720,10
20250219,142200,115521430,5720,5720,5720,5720,0
20250219,142100,115521430,5720,5720,5720,5720,0
20250219,142000,115521430,5720,5720,5730,5720,121
20250219,141900,114828200,5730,5730,5730,5730,5
20250219,141800,114799550,5720,5720,5720,5720,0
20250219,141700,114799550,5720,5720,5720,5720,7
20250219,141600,114759510,5730,5730,5730,5730,1
20250219,141500,114753780,5730,5730,5730,5730,40
20250219,141400,114524580,5720,5720,5720,5720,0
20250219,141300,114524580,5720,5720,5720,5720,0
20250219,141200,114524580,5720,5720,5720,5720,0
20250219,141100,114524580,5720,5730,5730,5720,2
20250219,141000,114513130,5720,5730,5730,5720,14
20250219,140900,114433040,5720,5720,5720,5720,8
20250219,140800,114387280,5720,5720,5720,5720,17
20250219,140700,114290040,5720,5720,5720,5720,23
20250219,140600,114158480,5720,5720,5720,5720,17
20250219,140500,114061240,5720,5720,5720,5720,0
20250219,140400,114061240,5720,5720,5720,5720,46
20250219,140300,113798120,5720,5720,5720,5720,0
20250219,140200,113798120,5720,5720,5720,5720,17
20250219,140100,113700880,5720,5720,5720,5720,26
20250219,140000,113552160,5720,5720,5720,5720,17
20250219,135900,113454920,5720,5720,5720,5720,0
20250219,135800,113454920,5720,5720,5720,5720,45
20250219,135700,113197520,5730,5720,5730,5720,19
20250219,135600,113088820,5720,5720,5720,5720,0
20250219,135500,113088820,5720,5730,5730,5720,33
20250219,135400,112900000,5730,5720,5730,5720,1518
20250219,135300,104216860,5720,5720,5720,5720,0
20250219,135200,104216860,5720,5720,5720,5720,25
20250219,135100,104073860,5730,5730,5730,5730,341
20250219,135000,102119930,5720,5720,5720,5720,0
20250219,134900,102119930,5720,5720,5720,5720,3
20250219,134800,102102770,5720,5720,5720,5720,1
20250219,134700,102097050,5720,5720,5720,5720,0
20250219,134600,102097050,5720,5720,5720,5720,18
20250219,134500,101994090,5720,5720,5720,5720,0
20250219,134400,101994090,5720,5720,5720,5720,9
20250219,134300,101942610,5720,5720,5720,5720,25
20250219,134200,101799610,5720,5720,5720,5720,16
20250219,134100,101708090,5720,5720,5720,5720,0
20250219,134000,101708090,5720,5730,5730,5720,512
20250219,133900,98774490,5720,5720,5720,5720,0
20250219,133800,98774490,5720,5720,5720,5720,0
20250219,133700,98774490,5720,5720,5720,5720,2
20250219,133600,98763050,5720,5720,5720,5720,0
20250219,133500,98763050,5720,5720,5720,5720,8
20250219,133400,98717290,5720,5720,5720,5720,8
20250219,133300,98671530,5730,5730,5730,5730,102
20250219,133200,98087070,5720,5720,5720,5720,0
20250219,133100,98087070,5720,5720,5720,5720,0
20250219,133000,98087070,5720,5720,5720,5720,0
20250219,132900,98087070,5720,5720,5720,5720,0
20250219,132800,98087070,5720,5720,5720,5720,1
20250219,132700,98081350,5730,5730,5730,5730,2
20250219,132600,98069890,5720,5720,5720,5720,2
20250219,132500,98058450,5720,5730,5730,5720,22
20250219,132400,97932410,5720,5730,5730,5720,2
20250219,132300,97920960,5730,5730,5730,5730,12
20250219,132200,97852200,5730,5730,5730,5730,0
20250219,132100,97852200,5730,5730,5730,5730,0
20250219,132000,97852200,5730,5730,5730,5730,1
20250219,131900,97846470,5720,5720,5720,5720,1
20250219,131800,97840750,5720,5720,5720,5720,0
20250219,131700,97840750,5720,5720,5720,5720,1
20250219,131600,97835030,5720,5720,5720,5720,9
20250219,131500,97783550,5720,5720,5720,5720,6
20250219,131400,97749230,5730,5730,5730,5730,0
20250219,131300,97749230,5730,5730,5730,5730,21
20250219,131200,97628900,5730,5730,5730,5730,0
20250219,131100,97628900,5730,5730,5730,5730,13
20250219,131000,97554410,5730,5720,5730,5720,34
20250219,130900,97359800,5730,5730,5730,5730,0
20250219,130800,97359800,5730,5730,5730,5730,507
20250219,130700,94454690,5730,5730,5730,5730,95
20250219,130600,93910340,5740,5740,5740,5740,0
20250219,130500,93910340,5740,5740,5740,5740,0
20250219,130400,93910340,5740,5740,5740,5740,0
20250219,130300,93910340,5740,5740,5740,5740,0
20250219,130200,93910340,5740,5740,5740,5740,0
20250219,130100,93910340,5740,5740,5740,5740,0
20250219,130000,93910340,5740,5740,5740,5740,0
20250219,125900,93910340,5740,5740,5740,5740,0
20250219,125800,93910340,5740,5740,5740,5740,0
20250219,125700,93910340,5740,5740,5740,5740,1
20250219,125600,93904600,5730,5730,5730,5730,0
20250219,125500,93904600,5730,5730,5730,5730,0
20250219,125400,93904600,5730,5730,5730,5730,0
20250219,125300,93904600,5730,5730,5730,5730,0
20250219,125200,93904600,5730,5730,5730,5730,0
20250219,125100,93904600,5730,5730,5730,5730,3
20250219,125000,93887410,5730,5730,5730,5730,2
20250219,124900,93875950,5740,5740,5740,5740,1
20250219,124800,93870210,5730,5730,5740,5730,45
20250219,124700,93612350,5740,5740,5740,5740,0
20250219,124600,93612350,5740,5740,5740,5730,112
20250219,124500,92969590,5740,5730,5740,5730,109
20250219,124400,92344020,5730,5730,5730,5730,6
20250219,124300,92309640,5730,5730,5730,5730,60
20250219,124200,91965840,5730,5730,5730,5730,29
20250219,124100,91799670,5730,5730,5730,5730,0
20250219,124000,91799670,5730,5730,5730,5730,11
20250219,123900,91736640,5730,5730,5740,5730,50
20250219,123800,91449960,5730,5730,5730,5730,0
20250219,123700,91449960,5730,5720,5730,5720,139
20250219,123600,90653590,5720,5720,5720,5720,26
20250219,123500,90504870,5720,5720,5720,5720,11
20250219,123400,90441950,5730,5720,5730,5720,60
20250219,123300,90098560,5720,5720,5720,5720,30
20250219,123200,89926960,5730,5730,5730,5730,20
20250219,123100,89812360,5720,5720,5720,5720,11
20250219,123000,89749440,5720,5720,5720,5720,43
20250219,122900,89503480,5720,5720,5720,5720,0
20250219,122800,89503480,5720,5720,5720,5720,11
20250219,122700,89440560,5720,5720,5720,5720,19
20250219,122600,89331880,5720,5720,5720,5720,11
20250219,122500,89268960,5720,5720,5720,5720,0
20250219,122400,89268960,5720,5720,5720,5720,29
20250219,122300,89103080,5720,5720,5720,5720,0
20250219,122200,89103080,5720,5720,5720,5720,11
20250219,122100,89040160,5720,5720,5720,5720,21
20250219,122000,88920040,5720,5720,5720,5720,45
20250219,121900,88662640,5720,5720,5720,5720,11
20250219,121800,88599720,5720,5720,5720,5720,16
20250219,121700,88508200,5730,5720,5730,5720,15
20250219,121600,88422360,5720,5720,5720,5720,0
20250219,121500,88422360,5720,5720,5720,5720,30
20250219,121400,88250760,5720,5720,5720,5720,0
20250219,121300,88250760,5720,5720,5720,5720,11
20250219,121200,88187840,5720,5720,5720,5720,517
20250219,121100,85230600,5720,5720,5720,5720,11
20250219,121000,85167680,5720,5720,5720,5720,11
20250219,120900,85104760,5720,5720,5720,5720,19
20250219,120800,84996080,5720,5720,5720,5720,161
20250219,120700,84075160,5720,5720,5720,5720,0
20250219,120600,84075160,5720,5730,5730,5720,357
20250219,120500,82029660,5740,5730,5740,5730,12
20250219,120400,81960890,5720,5720,5720,5720,11
20250219,120300,81897970,5720,5720,5720,5720,20
20250219,120200,81783570,5730,5730,5730,5730,0
20250219,120100,81783570,5730,5730,5730,5730,11
20250219,120000,81720540,5730,5720,5730,5720,27
20250219,115900,81565990,5730,5730,5730,5730,0
20250219,115800,81565990,5730,5730,5730,5730,1086
20250219,115700,75343210,5730,5720,5730,5720,39
20250219,115600,75120040,5720,5720,5720,5720,0
20250219,115500,75120040,5720,5720,5720,5720,11
20250219,115400,75057120,5720,5720,5720,5720,18
20250219,115300,74954160,5720,5720,5720,5720,11
20250219,115200,74891240,5720,5720,5720,5720,8
20250219,115100,74845480,5710,5710,5710,5710,10
20250219,115000,74788380,5710,5710,5720,5710,32
20250219,114900,74605650,5710,5710,5710,5710,0
20250219,114800,74605650,5710,5720,5720,5710,12
20250219,114700,74537120,5720,5710,5720,5710,18
20250219,114600,74434330,5710,5710,5710,5710,11
20250219,114500,74371520,5710,5710,5710,5710,0
20250219,114400,74371520,5710,5720,5720,5710,25
20250219,114300,74228720,5720,5720,5720,5720,0
20250219,114200,74228720,5720,5720,5720,5720,11
20250219,114100,74165800,5720,5720,5730,5720,108
20250219,114000,73547180,5720,5720,5720,5720,0
20250219,113900,73547180,5720,5720,5720,5720,11
20250219,113800,73484260,5720,5720,5720,5720,22
20250219,113700,73358420,5720,5730,5730,5720,512
20250219,113600,70429770,5720,5720,5720,5720,0
20250219,113500,70429770,5720,5730,5730,5720,34
20250219,113400,70235210,5720,5720,5720,5720,0
20250219,113300,70235210,5720,5720,5720,5720,11
20250219,113200,70172290,5720,5720,5720,5720,18
20250219,113100,70069330,5720,5720,5720,5720,11
20250219,113000,70006410,5720,5720,5720,5720,11
20250219,112900,69943490,5720,5720,5720,5720,729
20250219,112800,65773610,5710,5710,5710,5710,11
20250219,112700,65710800,5720,5720,5720,5720,197
20250219,112600,64583960,5710,5710,5710,5710,33
20250219,112500,64395530,5720,5720,5720,5720,2
20250219,112400,64384090,5720,5720,5720,5710,752
20250219,112300,60085010,5720,5720,5720,5720,15
20250219,112200,59999210,5720,5730,5730,5720,31
20250219,112100,59821690,5720,5720,5720,5720,11
20250219,112000,59758770,5720,5720,5720,5720,20
20250219,111900,59644370,5730,5720,5730,5720,12
20250219,111800,59575720,5720,5720,5720,5720,31
20250219,111700,59398400,5720,5720,5720,5720,28
20250219,111600,59238240,5730,5730,5730,5730,0
20250219,111500,59238240,5730,5720,5730,5720,13
20250219,111400,59163860,5720,5720,5720,5720,18
20250219,111300,59060900,5730,5720,5730,5720,13
20250219,111200,58986520,5720,5720,5720,5720,11
20250219,111100,58923600,5720,5720,5720,5720,18
20250219,111000,58820640,5720,5710,5720,5710,904
20250219,110900,53649870,5710,5710,5710,5710,0
20250219,110800,53649870,5710,5710,5710,5710,32
20250219,110700,53467150,5710,5710,5710,5710,0
20250219,110600,53467150,5710,5720,5720,5710,12
20250219,110500,53398620,5710,5710,5710,5710,15
20250219,110400,53312970,5710,5710,5710,5710,11
20250219,110300,53250160,5710,5710,5710,5710,0
20250219,110200,53250160,5710,5710,5710,5710,32
20250219,110100,53067440,5720,5710,5720,5710,13
20250219,110000,52993190,5710,5710,5710,5710,0
20250219,105900,52993190,5710,5710,5710,5710,26
20250219,105800,52844730,5710,5710,5710,5710,0
20250219,105700,52844730,5710,5710,5710,5710,11
20250219,105600,52781920,5710,5710,5710,5710,22
20250219,105500,52656300,5710,5710,5710,5710,11
20250219,105400,52593490,5710,5710,5710,5710,0
20250219,105300,52593490,5710,5710,5710,5710,26
20250219,105200,52445030,5710,5710,5710,5710,11
20250219,105100,52382220,5710,5710,5710,5710,0
20250219,105000,52382220,5710,5710,5710,5710,31
20250219,104900,52205210,5710,5710,5710,5710,0
20250219,104800,52205210,5710,5710,5710,5710,11
20250219,104700,52142400,5710,5710,5710,5710,17
20250219,104600,52045330,5710,5720,5720,5710,13
20250219,104500,51971080,5720,5720,5720,5720,24
20250219,104400,51833800,5710,5710,5710,5710,11
20250219,104300,51770990,5710,5710,5710,5710,19
20250219,104200,51662500,5710,5710,5710,5710,11
20250219,104100,51599690,5720,5710,5720,5710,15
20250219,104000,51514000,5710,5720,5720,5710,21
20250219,103900,51394050,5720,5710,5720,5710,14
20250219,103800,51314080,5720,5720,5720,5720,1
20250219,103700,51308360,5710,5710,5720,5710,34
20250219,103600,51114210,5710,5710,5710,5710,20
20250219,103500,51000010,5710,5710,5710,5710,11
20250219,103400,50937200,5710,5710,5710,5710,15
20250219,103300,50851550,5710,5720,5720,5710,31
20250219,103200,50674340,5710,5710,5710,5710,729
20250219,103100,46511750,5710,5710,5710,5710,21
20250219,103000,46391840,5720,5720,5720,5720,346
20250219,102900,44412720,5720,5720,5720,5720,20
20250219,102800,44298320,5720,5720,5720,5720,26
20250219,102700,44149600,5720,5720,5720,5720,0
20250219,102600,44149600,5720,5720,5720,5720,11
20250219,102500,44086680,5720,5730,5730,5720,23
20250219,102400,43955080,5720,5720,5720,5720,11
20250219,102300,43892160,5720,5720,5720,5720,11
20250219,102200,43829240,5720,5720,5720,5720,84
20250219,102100,43348760,5720,5720,5720,5720,10
20250219,102000,43291560,5730,5730,5730,5730,1
20250219,101900,43285830,5720,5730,5730,5720,38
20250219,101800,43068410,5730,5730,5730,5730,271
20250219,101700,41515580,5740,5730,5740,5730,101
20250219,101600,40935950,5730,5730,5740,5730,58
20250219,101500,40603270,5720,5720,5720,5720,11
20250219,101400,40540350,5720,5720,5720,5720,0
20250219,101300,40540350,5720,5730,5730,5720,24
20250219,101200,40402940,5730,5730,5730,5730,11
20250219,101100,40339910,5740,5740,5740,5740,1
20250219,101000,40334170,5730,5730,5730,5730,56
20250219,100900,40013290,5730,5730,5730,5730,32
20250219,100800,39829930,5730,5730,5730,5730,11
20250219,100700,39766900,5740,5730,5740,5730,32
20250219,100600,39583440,5730,5740,5740,5730,12
20250219,100500,39514670,5730,5730,5730,5730,0
20250219,100400,39514670,5730,5730,5730,5730,30
20250219,100300,39342770,5720,5720,5720,5720,11
20250219,100200,39279850,5720,5720,5720,5720,0
20250219,100100,39279850,5720,5730,5730,5720,193
20250219,100000,38174160,5740,5740,5740,5740,100
20250219,095900,37600160,5730,5730,5730,5730,11
20250219,095800,37537130,5730,5710,5730,5710,2892
20250219,095700,20976290,5720,5720,5720,5720,1011
20250219,095600,15193370,5730,5730,5730,5730,45
20250219,095500,14935520,5720,5720,5720,5720,1
20250219,095400,14929800,5720,5720,5720,5720,0
20250219,095300,14929800,5720,5720,5720,5720,1
20250219,095200,14924080,5720,5720,5720,5720,10
20250219,095100,14866880,5720,5720,5720,5720,0
20250219,095000,14866880,5720,5720,5720,5720,0
20250219,094900,14866880,5720,5720,5720,5720,3
20250219,094800,14849720,5720,5710,5720,5710,6
20250219,094700,14815420,5720,5720,5720,5720,6
20250219,094600,14781100,5710,5730,5730,5710,19
20250219,094500,14672590,5730,5720,5730,5720,9
20250219,094400,14621080,5720,5730,5730,5720,17
20250219,094300,14523720,5720,5720,5720,5720,28
20250219,094200,14363560,5720,5720,5720,5720,0
20250219,094100,14363560,5720,5720,5720,5720,10
20250219,094000,14306360,5720,5720,5720,5720,417
20250219,093900,11921120,5730,5730,5730,5720,111
20250219,093800,11285200,5730,5730,5730,5730,0
20250219,093700,11285200,5730,5730,5730,5730,56
20250219,093600,10964320,5740,5730,5740,5730,11
20250219,093500,10901280,5730,5730,5730,5730,10
20250219,093400,10843980,5740,5730,5740,5730,13
20250219,093300,10769470,5730,5740,5740,5730,27
20250219,093200,10614680,5730,5730,5730,5730,11
20250219,093100,10551650,5720,5720,5720,5720,0
20250219,093000,10551650,5720,5740,5740,5720,28
20250219,092900,10391370,5720,5730,5730,5720,245
20250219,092800,8987550,5720,5720,5720,5720,11
20250219,092700,8924630,5720,5720,5720,5720,20
20250219,092600,8810230,5720,5720,5720,5720,11
20250219,092500,8747310,5720,5720,5720,5720,0
20250219,092400,8747310,5720,5720,5720,5720,30
20250219,092300,8575710,5720,5720,5720,5720,11
20250219,092200,8512790,5730,5730,5730,5730,2
20250219,092100,8501330,5720,5720,5720,5720,52
20250219,092000,8203890,5720,5720,5720,5720,10
20250219,091900,8146690,5710,5710,5710,5710,0
20250219,091800,8146690,5710,5720,5720,5710,558
20250219,091700,4959610,5720,5720,5720,5720,11
20250219,091600,4896690,5720,5720,5720,5720,0
20250219,091500,4896690,5720,5720,5720,5720,28
20250219,091400,4736530,5730,5730,5730,5730,20
20250219,091300,4621930,5740,5740,5740,5740,0
20250219,091200,4621930,5740,5740,5740,5740,0
20250219,091100,4621930,5740,5740,5740,5740,0
20250219,091000,4621930,5740,5740,5740,5740,0
20250219,090900,4621930,5740,5740,5740,5740,0
20250219,090800,4621930,5740,5740,5740,5740,0
20250219,090700,4621930,5740,5740,5740,5740,0
20250219,090600,4621930,5740,5740,5740,5740,0
20250219,090500,4621930,5740,5720,5740,5720,574
20250219,090400,1332760,5720,5720,5720,5720,5
20250219,090300,1304160,5720,5720,5720,5720,0
20250219,090200,1304160,5720,5720,5720,5720,0
20250219,090100,1304160,5720,5720,5720,5720,0
20250219,090000,1304160,5720,5720,5720,5720,228
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192700 142583960 5740 5740 5740 5740 383
3 20250219 192600 142583960 5740 5740 5740 5740 0
4 20250219 192500 142583960 5740 5740 5740 5740 0
5 20250219 192400 142583960 5740 5740 5740 5740 0
6 20250219 192300 142583960 5740 5740 5740 5740 0
7 20250219 192200 142583960 5740 5740 5740 5740 0
8 20250219 192100 142583960 5740 5740 5740 5740 0
9 20250219 192000 142583960 5740 5740 5740 5740 0
10 20250219 191900 142583960 5740 5740 5740 5740 0
11 20250219 191800 142583960 5740 5740 5740 5740 0
12 20250219 191700 142583960 5740 5740 5740 5740 0
13 20250219 191600 142583960 5740 5740 5740 5740 0
14 20250219 191500 142583960 5740 5740 5740 5740 0
15 20250219 191400 142583960 5740 5740 5740 5740 0
16 20250219 191300 142583960 5740 5740 5740 5740 0
17 20250219 191200 142583960 5740 5740 5740 5740 0
18 20250219 191100 142583960 5740 5740 5740 5740 0
19 20250219 191000 142583960 5740 5740 5740 5740 0
20 20250219 190900 142583960 5740 5740 5740 5740 0
21 20250219 190800 142583960 5740 5740 5740 5740 0
22 20250219 190700 142583960 5740 5740 5740 5740 0
23 20250219 190600 142583960 5740 5740 5740 5740 0
24 20250219 190500 142583960 5740 5740 5740 5740 0
25 20250219 190400 142583960 5740 5740 5740 5740 0
26 20250219 190300 142583960 5740 5740 5740 5740 0
27 20250219 190200 142583960 5740 5740 5740 5740 0
28 20250219 190100 142583960 5740 5740 5740 5740 0
29 20250219 190000 142583960 5740 5740 5740 5740 0
30 20250219 185900 142583960 5740 5740 5740 5740 0
31 20250219 185800 142583960 5740 5740 5740 5740 0
32 20250219 185700 142583960 5740 5740 5740 5740 383
33 20250219 185600 142583960 5740 5740 5740 5740 0
34 20250219 185500 142583960 5740 5740 5740 5740 0
35 20250219 185400 142583960 5740 5740 5740 5740 0
36 20250219 185300 142583960 5740 5740 5740 5740 0
37 20250219 185200 142583960 5740 5740 5740 5740 0
38 20250219 185100 142583960 5740 5740 5740 5740 0
39 20250219 185000 142583960 5740 5740 5740 5740 0
40 20250219 184900 142583960 5740 5740 5740 5740 0
41 20250219 184800 142583960 5740 5740 5740 5740 0
42 20250219 184700 142583960 5740 5740 5740 5740 0
43 20250219 184600 142583960 5740 5740 5740 5740 0
44 20250219 184500 142583960 5740 5740 5740 5740 0
45 20250219 184400 142583960 5740 5740 5740 5740 0
46 20250219 184300 142583960 5740 5740 5740 5740 0
47 20250219 184200 142583960 5740 5740 5740 5740 0
48 20250219 184100 142583960 5740 5740 5740 5740 0
49 20250219 184000 142583960 5740 5740 5740 5740 0
50 20250219 183900 142583960 5740 5740 5740 5740 0
51 20250219 183800 142583960 5740 5740 5740 5740 0
52 20250219 183700 142583960 5740 5740 5740 5740 0
53 20250219 183600 142583960 5740 5740 5740 5740 0
54 20250219 183500 142583960 5740 5740 5740 5740 0
55 20250219 183400 142583960 5740 5740 5740 5740 0
56 20250219 183300 142583960 5740 5740 5740 5740 0
57 20250219 183200 142583960 5740 5740 5740 5740 0
58 20250219 183100 142583960 5740 5740 5740 5740 0
59 20250219 183000 142583960 5740 5740 5740 5740 0
60 20250219 182900 142583960 5740 5740 5740 5740 0
61 20250219 182800 142583960 5740 5740 5740 5740 0
62 20250219 182700 142583960 5740 5740 5740 5740 383
63 20250219 182600 142583960 5740 5740 5740 5740 0
64 20250219 182500 142583960 5740 5740 5740 5740 0
65 20250219 182400 142583960 5740 5740 5740 5740 0
66 20250219 182300 142583960 5740 5740 5740 5740 0
67 20250219 182200 142583960 5740 5740 5740 5740 0
68 20250219 182100 142583960 5740 5740 5740 5740 0
69 20250219 182000 142583960 5740 5740 5740 5740 0
70 20250219 181900 142583960 5740 5740 5740 5740 0
71 20250219 181800 142583960 5740 5740 5740 5740 0
72 20250219 181700 142583960 5740 5740 5740 5740 0
73 20250219 181600 142583960 5740 5740 5740 5740 0
74 20250219 181500 142583960 5740 5740 5740 5740 0
75 20250219 181400 142583960 5740 5740 5740 5740 0
76 20250219 181300 142583960 5740 5740 5740 5740 0
77 20250219 181200 142583960 5740 5740 5740 5740 0
78 20250219 181100 142583960 5740 5740 5740 5740 0
79 20250219 181000 142583960 5740 5740 5740 5740 0
80 20250219 180900 142583960 5740 5740 5740 5740 0
81 20250219 180800 142583960 5740 5740 5740 5740 0
82 20250219 180700 142583960 5740 5740 5740 5740 0
83 20250219 180600 142583960 5740 5740 5740 5740 0
84 20250219 180500 142583960 5740 5740 5740 5740 0
85 20250219 180400 142583960 5740 5740 5740 5740 0
86 20250219 180300 142583960 5740 5740 5740 5740 0
87 20250219 180200 142583960 5740 5740 5740 5740 0
88 20250219 180100 142583960 5740 5740 5740 5740 0
89 20250219 180000 142583960 5740 5740 5740 5740 0
90 20250219 175900 142583960 5740 5740 5740 5740 0
91 20250219 175800 142583960 5740 5740 5740 5740 0
92 20250219 175700 142583960 5740 5740 5740 5740 383
93 20250219 175600 142583960 5740 5740 5740 5740 0
94 20250219 175500 142583960 5740 5740 5740 5740 0
95 20250219 175400 142583960 5740 5740 5740 5740 0
96 20250219 175300 142583960 5740 5740 5740 5740 0
97 20250219 175200 142583960 5740 5740 5740 5740 0
98 20250219 175100 142583960 5740 5740 5740 5740 0
99 20250219 175000 142583960 5740 5740 5740 5740 0
100 20250219 174900 142583960 5740 5740 5740 5740 0
101 20250219 174800 142583960 5740 5740 5740 5740 0
102 20250219 174700 142583960 5740 5740 5740 5740 0
103 20250219 174600 142583960 5740 5740 5740 5740 0
104 20250219 174500 142583960 5740 5740 5740 5740 0
105 20250219 174400 142583960 5740 5740 5740 5740 0
106 20250219 174300 142583960 5740 5740 5740 5740 0
107 20250219 174200 142583960 5740 5740 5740 5740 0
108 20250219 174100 142583960 5740 5740 5740 5740 0
109 20250219 174000 142583960 5740 5740 5740 5740 0
110 20250219 173900 142583960 5740 5740 5740 5740 0
111 20250219 173800 142583960 5740 5740 5740 5740 0
112 20250219 173700 142583960 5740 5740 5740 5740 0
113 20250219 173600 142583960 5740 5740 5740 5740 0
114 20250219 173500 142583960 5740 5740 5740 5740 0
115 20250219 173400 142583960 5740 5740 5740 5740 0
116 20250219 173300 142583960 5740 5740 5740 5740 0
117 20250219 173200 142583960 5740 5740 5740 5740 0
118 20250219 173100 142583960 5740 5740 5740 5740 0
119 20250219 173000 142583960 5740 5740 5740 5740 0
120 20250219 172900 142583960 5740 5740 5740 5740 0
121 20250219 172800 142583960 5740 5740 5740 5740 0
122 20250219 172700 142583960 5740 5740 5740 5740 383
123 20250219 172600 142583960 5740 5740 5740 5740 0
124 20250219 172500 142583960 5740 5740 5740 5740 0
125 20250219 172400 142583960 5740 5740 5740 5740 0
126 20250219 172300 142583960 5740 5740 5740 5740 0
127 20250219 172200 142583960 5740 5740 5740 5740 0
128 20250219 172100 142583960 5740 5740 5740 5740 0
129 20250219 172000 142583960 5740 5740 5740 5740 0
130 20250219 171900 142583960 5740 5740 5740 5740 0
131 20250219 171800 142583960 5740 5740 5740 5740 0
132 20250219 171700 142583960 5740 5740 5740 5740 0
133 20250219 171600 142583960 5740 5740 5740 5740 0
134 20250219 171500 142583960 5740 5740 5740 5740 0
135 20250219 171400 142583960 5740 5740 5740 5740 0
136 20250219 171300 142583960 5740 5740 5740 5740 0
137 20250219 171200 142583960 5740 5740 5740 5740 0
138 20250219 171100 142583960 5740 5740 5740 5740 0
139 20250219 171000 142583960 5740 5740 5740 5740 0
140 20250219 170900 142583960 5740 5740 5740 5740 0
141 20250219 170800 142583960 5740 5740 5740 5740 0
142 20250219 170700 142583960 5740 5740 5740 5740 0
143 20250219 170600 142583960 5740 5740 5740 5740 0
144 20250219 170500 142583960 5740 5740 5740 5740 0
145 20250219 170400 142583960 5740 5740 5740 5740 0
146 20250219 170300 142583960 5740 5740 5740 5740 0
147 20250219 170200 142583960 5740 5740 5740 5740 0
148 20250219 170100 142583960 5740 5740 5740 5740 0
149 20250219 170000 142583960 5740 5740 5740 5740 0
150 20250219 165900 142583960 5740 5740 5740 5740 0
151 20250219 165800 142583960 5740 5740 5740 5740 0
152 20250219 165700 142583960 5740 5740 5740 5740 383
153 20250219 165600 142583960 5740 5740 5740 5740 0
154 20250219 165500 142583960 5740 5740 5740 5740 0
155 20250219 165400 142583960 5740 5740 5740 5740 0
156 20250219 165300 142583960 5740 5740 5740 5740 0
157 20250219 165200 142583960 5740 5740 5740 5740 0
158 20250219 165100 142583960 5740 5740 5740 5740 0
159 20250219 165000 142583960 5740 5740 5740 5740 0
160 20250219 164900 142583960 5740 5740 5740 5740 0
161 20250219 164800 142583960 5740 5740 5740 5740 0
162 20250219 164700 142583960 5740 5740 5740 5740 0
163 20250219 164600 142583960 5740 5740 5740 5740 0
164 20250219 164500 142583960 5740 5740 5740 5740 0
165 20250219 164400 142583960 5740 5740 5740 5740 0
166 20250219 164300 142583960 5740 5740 5740 5740 0
167 20250219 164200 142583960 5740 5740 5740 5740 0
168 20250219 164100 142583960 5740 5740 5740 5740 0
169 20250219 164000 142583960 5740 5740 5740 5740 0
170 20250219 163900 142583960 5740 5740 5740 5740 0
171 20250219 163800 142583960 5740 5740 5740 5740 0
172 20250219 163700 142583960 5740 5740 5740 5740 0
173 20250219 163600 142583960 5740 5740 5740 5740 0
174 20250219 163500 142583960 5740 5740 5740 5740 0
175 20250219 163400 142583960 5740 5740 5740 5740 0
176 20250219 163300 142583960 5740 5740 5740 5740 0
177 20250219 163200 142583960 5740 5740 5740 5740 0
178 20250219 163100 142583960 5740 5740 5740 5740 0
179 20250219 163000 142583960 5740 5740 5740 5740 0
180 20250219 162900 142583960 5740 5740 5740 5740 0
181 20250219 162800 142583960 5740 5740 5740 5740 0
182 20250219 162700 142583960 5740 5740 5740 5740 383
183 20250219 162600 142583960 5740 5740 5740 5740 0
184 20250219 162500 142583960 5740 5740 5740 5740 0
185 20250219 162400 142583960 5740 5740 5740 5740 0
186 20250219 162300 142583960 5740 5740 5740 5740 0
187 20250219 162200 142583960 5740 5740 5740 5740 0
188 20250219 162100 142583960 5740 5740 5740 5740 0
189 20250219 162000 142583960 5740 5740 5740 5740 0
190 20250219 161900 142583960 5740 5740 5740 5740 0
191 20250219 161800 142583960 5740 5740 5740 5740 0
192 20250219 161700 142583960 5740 5740 5740 5740 0
193 20250219 161600 142583960 5740 5740 5740 5740 0
194 20250219 161500 142583960 5740 5740 5740 5740 0
195 20250219 161400 142583960 5740 5740 5740 5740 0
196 20250219 161300 142583960 5740 5740 5740 5740 0
197 20250219 161200 142583960 5740 5740 5740 5740 0
198 20250219 161100 142583960 5740 5740 5740 5740 0
199 20250219 161000 142583960 5740 5740 5740 5740 0
200 20250219 160900 142583960 5740 5740 5740 5740 0
201 20250219 160800 142583960 5740 5740 5740 5740 0
202 20250219 160700 142583960 5740 5740 5740 5740 0
203 20250219 160600 142583960 5740 5740 5740 5740 0
204 20250219 160500 142583960 5740 5740 5740 5740 0
205 20250219 160400 142583960 5740 5740 5740 5740 0
206 20250219 160300 142583960 5740 5740 5740 5740 0
207 20250219 160200 142583960 5740 5740 5740 5740 0
208 20250219 160100 142583960 5740 5740 5740 5740 0
209 20250219 160000 142583960 5740 5740 5740 5740 0
210 20250219 155900 142583960 5740 5740 5740 5740 0
211 20250219 155800 142583960 5740 5740 5740 5740 0
212 20250219 155700 142583960 5740 5740 5740 5740 383
213 20250219 155600 142583960 5740 5740 5740 5740 0
214 20250219 155500 142583960 5740 5740 5740 5740 0
215 20250219 155400 142583960 5740 5740 5740 5740 0
216 20250219 155300 142583960 5740 5740 5740 5740 0
217 20250219 155200 142583960 5740 5740 5740 5740 0
218 20250219 155100 142583960 5740 5740 5740 5740 0
219 20250219 155000 142583960 5740 5740 5740 5740 0
220 20250219 154900 142583960 5740 5740 5740 5740 0
221 20250219 154800 142583960 5740 5740 5740 5740 0
222 20250219 154700 142583960 5740 5740 5740 5740 0
223 20250219 154600 142583960 5740 5740 5740 5740 0
224 20250219 154500 142583960 5740 5740 5740 5740 0
225 20250219 154400 142583960 5740 5740 5740 5740 0
226 20250219 154300 142583960 5740 5740 5740 5740 0
227 20250219 154200 142583960 5740 5740 5740 5740 0
228 20250219 154100 142583960 5740 5740 5740 5740 0
229 20250219 154000 142583960 5740 5740 5740 5740 0
230 20250219 153900 142583960 5740 5740 5740 5740 0
231 20250219 153800 142583960 5740 5740 5740 5740 0
232 20250219 153700 142583960 5740 5740 5740 5740 0
233 20250219 153600 142583960 5740 5740 5740 5740 0
234 20250219 153500 142583960 5740 5740 5740 5740 0
235 20250219 153400 142583960 5740 5740 5740 5740 0
236 20250219 153300 142583960 5740 5740 5740 5740 0
237 20250219 153200 142583960 5740 5740 5740 5740 0
238 20250219 153100 142583960 5740 5740 5740 5740 0
239 20250219 153000 142583960 5740 5740 5740 5740 383
240 20250219 152900 140385540 5750 5750 5750 5750 0
241 20250219 152800 140385540 5750 5750 5750 5750 0
242 20250219 152700 140385540 5750 5750 5750 5750 0
243 20250219 152600 140385540 5750 5750 5750 5750 0
244 20250219 152500 140385540 5750 5750 5750 5750 0
245 20250219 152400 140385540 5750 5750 5750 5750 0
246 20250219 152300 140385540 5750 5750 5750 5750 0
247 20250219 152200 140385540 5750 5750 5750 5750 0
248 20250219 152100 140385540 5750 5750 5750 5750 0
249 20250219 152000 140385540 5750 5750 5750 5750 0
250 20250219 151900 140385540 5750 5740 5750 5730 31
251 20250219 151800 140207520 5740 5730 5740 5730 33
252 20250219 151700 140018180 5740 5730 5750 5730 26
253 20250219 151600 139869080 5740 5740 5740 5740 90
254 20250219 151500 139352480 5740 5740 5750 5730 241
255 20250219 151400 137969950 5730 5730 5730 5730 30
256 20250219 151300 137798050 5740 5740 5740 5730 79
257 20250219 151200 137344840 5740 5740 5740 5740 250
258 20250219 151100 135909840 5740 5740 5740 5740 79
259 20250219 151000 135456380 5740 5740 5740 5740 171
260 20250219 150900 134474840 5740 5740 5740 5740 649
261 20250219 150800 130749580 5730 5730 5730 5730 5
262 20250219 150700 130720930 5730 5730 5730 5730 2
263 20250219 150600 130709470 5730 5730 5730 5730 22
264 20250219 150500 130583410 5730 5740 5740 5730 242
265 20250219 150400 129194750 5730 5730 5730 5730 50
266 20250219 150300 128908250 5730 5730 5730 5730 0
267 20250219 150200 128908250 5730 5750 5750 5730 123
268 20250219 150100 128203100 5750 5750 5750 5750 0
269 20250219 150000 128203100 5750 5740 5750 5740 1386
270 20250219 145900 120247450 5740 5730 5740 5730 2
271 20250219 145800 120235980 5730 5730 5730 5730 0
272 20250219 145700 120235980 5730 5730 5730 5730 7
273 20250219 145600 120195870 5720 5720 5720 5720 6
274 20250219 145500 120161550 5730 5730 5730 5730 81
275 20250219 145400 119697420 5720 5720 5720 5720 0
276 20250219 145300 119697420 5720 5720 5720 5720 1
277 20250219 145200 119691700 5720 5720 5720 5720 0
278 20250219 145100 119691700 5720 5730 5730 5720 17
279 20250219 145000 119594310 5720 5730 5730 5720 12
280 20250219 144900 119525570 5720 5720 5720 5720 0
281 20250219 144800 119525570 5720 5720 5720 5720 0
282 20250219 144700 119525570 5720 5730 5730 5720 57
283 20250219 144600 119199030 5730 5730 5730 5730 3
284 20250219 144500 119181840 5730 5730 5730 5730 0
285 20250219 144400 119181840 5730 5730 5730 5720 77
286 20250219 144300 118740880 5730 5730 5730 5730 266
287 20250219 144200 117216700 5720 5730 5730 5720 8
288 20250219 144100 117170910 5730 5720 5730 5720 33
289 20250219 144000 116981980 5730 5720 5730 5720 33
290 20250219 143900 116793020 5730 5730 5730 5730 174
291 20250219 143800 115796000 5720 5720 5720 5720 0
292 20250219 143700 115796000 5720 5720 5720 5720 0
293 20250219 143600 115796000 5720 5720 5720 5720 0
294 20250219 143500 115796000 5720 5720 5720 5720 0
295 20250219 143400 115796000 5720 5720 5720 5720 0
296 20250219 143300 115796000 5720 5720 5720 5720 3
297 20250219 143200 115778840 5720 5720 5720 5720 3
298 20250219 143100 115761680 5720 5720 5720 5720 30
299 20250219 143000 115590080 5720 5720 5720 5720 0
300 20250219 142900 115590080 5720 5720 5720 5720 0
301 20250219 142800 115590080 5720 5720 5720 5720 0
302 20250219 142700 115590080 5720 5720 5720 5720 0
303 20250219 142600 115590080 5720 5720 5720 5720 1
304 20250219 142500 115584360 5720 5720 5720 5720 0
305 20250219 142400 115584360 5720 5720 5720 5720 1
306 20250219 142300 115578640 5730 5720 5730 5720 10
307 20250219 142200 115521430 5720 5720 5720 5720 0
308 20250219 142100 115521430 5720 5720 5720 5720 0
309 20250219 142000 115521430 5720 5720 5730 5720 121
310 20250219 141900 114828200 5730 5730 5730 5730 5
311 20250219 141800 114799550 5720 5720 5720 5720 0
312 20250219 141700 114799550 5720 5720 5720 5720 7
313 20250219 141600 114759510 5730 5730 5730 5730 1
314 20250219 141500 114753780 5730 5730 5730 5730 40
315 20250219 141400 114524580 5720 5720 5720 5720 0
316 20250219 141300 114524580 5720 5720 5720 5720 0
317 20250219 141200 114524580 5720 5720 5720 5720 0
318 20250219 141100 114524580 5720 5730 5730 5720 2
319 20250219 141000 114513130 5720 5730 5730 5720 14
320 20250219 140900 114433040 5720 5720 5720 5720 8
321 20250219 140800 114387280 5720 5720 5720 5720 17
322 20250219 140700 114290040 5720 5720 5720 5720 23
323 20250219 140600 114158480 5720 5720 5720 5720 17
324 20250219 140500 114061240 5720 5720 5720 5720 0
325 20250219 140400 114061240 5720 5720 5720 5720 46
326 20250219 140300 113798120 5720 5720 5720 5720 0
327 20250219 140200 113798120 5720 5720 5720 5720 17
328 20250219 140100 113700880 5720 5720 5720 5720 26
329 20250219 140000 113552160 5720 5720 5720 5720 17
330 20250219 135900 113454920 5720 5720 5720 5720 0
331 20250219 135800 113454920 5720 5720 5720 5720 45
332 20250219 135700 113197520 5730 5720 5730 5720 19
333 20250219 135600 113088820 5720 5720 5720 5720 0
334 20250219 135500 113088820 5720 5730 5730 5720 33
335 20250219 135400 112900000 5730 5720 5730 5720 1518
336 20250219 135300 104216860 5720 5720 5720 5720 0
337 20250219 135200 104216860 5720 5720 5720 5720 25
338 20250219 135100 104073860 5730 5730 5730 5730 341
339 20250219 135000 102119930 5720 5720 5720 5720 0
340 20250219 134900 102119930 5720 5720 5720 5720 3
341 20250219 134800 102102770 5720 5720 5720 5720 1
342 20250219 134700 102097050 5720 5720 5720 5720 0
343 20250219 134600 102097050 5720 5720 5720 5720 18
344 20250219 134500 101994090 5720 5720 5720 5720 0
345 20250219 134400 101994090 5720 5720 5720 5720 9
346 20250219 134300 101942610 5720 5720 5720 5720 25
347 20250219 134200 101799610 5720 5720 5720 5720 16
348 20250219 134100 101708090 5720 5720 5720 5720 0
349 20250219 134000 101708090 5720 5730 5730 5720 512
350 20250219 133900 98774490 5720 5720 5720 5720 0
351 20250219 133800 98774490 5720 5720 5720 5720 0
352 20250219 133700 98774490 5720 5720 5720 5720 2
353 20250219 133600 98763050 5720 5720 5720 5720 0
354 20250219 133500 98763050 5720 5720 5720 5720 8
355 20250219 133400 98717290 5720 5720 5720 5720 8
356 20250219 133300 98671530 5730 5730 5730 5730 102
357 20250219 133200 98087070 5720 5720 5720 5720 0
358 20250219 133100 98087070 5720 5720 5720 5720 0
359 20250219 133000 98087070 5720 5720 5720 5720 0
360 20250219 132900 98087070 5720 5720 5720 5720 0
361 20250219 132800 98087070 5720 5720 5720 5720 1
362 20250219 132700 98081350 5730 5730 5730 5730 2
363 20250219 132600 98069890 5720 5720 5720 5720 2
364 20250219 132500 98058450 5720 5730 5730 5720 22
365 20250219 132400 97932410 5720 5730 5730 5720 2
366 20250219 132300 97920960 5730 5730 5730 5730 12
367 20250219 132200 97852200 5730 5730 5730 5730 0
368 20250219 132100 97852200 5730 5730 5730 5730 0
369 20250219 132000 97852200 5730 5730 5730 5730 1
370 20250219 131900 97846470 5720 5720 5720 5720 1
371 20250219 131800 97840750 5720 5720 5720 5720 0
372 20250219 131700 97840750 5720 5720 5720 5720 1
373 20250219 131600 97835030 5720 5720 5720 5720 9
374 20250219 131500 97783550 5720 5720 5720 5720 6
375 20250219 131400 97749230 5730 5730 5730 5730 0
376 20250219 131300 97749230 5730 5730 5730 5730 21
377 20250219 131200 97628900 5730 5730 5730 5730 0
378 20250219 131100 97628900 5730 5730 5730 5730 13
379 20250219 131000 97554410 5730 5720 5730 5720 34
380 20250219 130900 97359800 5730 5730 5730 5730 0
381 20250219 130800 97359800 5730 5730 5730 5730 507
382 20250219 130700 94454690 5730 5730 5730 5730 95
383 20250219 130600 93910340 5740 5740 5740 5740 0
384 20250219 130500 93910340 5740 5740 5740 5740 0
385 20250219 130400 93910340 5740 5740 5740 5740 0
386 20250219 130300 93910340 5740 5740 5740 5740 0
387 20250219 130200 93910340 5740 5740 5740 5740 0
388 20250219 130100 93910340 5740 5740 5740 5740 0
389 20250219 130000 93910340 5740 5740 5740 5740 0
390 20250219 125900 93910340 5740 5740 5740 5740 0
391 20250219 125800 93910340 5740 5740 5740 5740 0
392 20250219 125700 93910340 5740 5740 5740 5740 1
393 20250219 125600 93904600 5730 5730 5730 5730 0
394 20250219 125500 93904600 5730 5730 5730 5730 0
395 20250219 125400 93904600 5730 5730 5730 5730 0
396 20250219 125300 93904600 5730 5730 5730 5730 0
397 20250219 125200 93904600 5730 5730 5730 5730 0
398 20250219 125100 93904600 5730 5730 5730 5730 3
399 20250219 125000 93887410 5730 5730 5730 5730 2
400 20250219 124900 93875950 5740 5740 5740 5740 1
401 20250219 124800 93870210 5730 5730 5740 5730 45
402 20250219 124700 93612350 5740 5740 5740 5740 0
403 20250219 124600 93612350 5740 5740 5740 5730 112
404 20250219 124500 92969590 5740 5730 5740 5730 109
405 20250219 124400 92344020 5730 5730 5730 5730 6
406 20250219 124300 92309640 5730 5730 5730 5730 60
407 20250219 124200 91965840 5730 5730 5730 5730 29
408 20250219 124100 91799670 5730 5730 5730 5730 0
409 20250219 124000 91799670 5730 5730 5730 5730 11
410 20250219 123900 91736640 5730 5730 5740 5730 50
411 20250219 123800 91449960 5730 5730 5730 5730 0
412 20250219 123700 91449960 5730 5720 5730 5720 139
413 20250219 123600 90653590 5720 5720 5720 5720 26
414 20250219 123500 90504870 5720 5720 5720 5720 11
415 20250219 123400 90441950 5730 5720 5730 5720 60
416 20250219 123300 90098560 5720 5720 5720 5720 30
417 20250219 123200 89926960 5730 5730 5730 5730 20
418 20250219 123100 89812360 5720 5720 5720 5720 11
419 20250219 123000 89749440 5720 5720 5720 5720 43
420 20250219 122900 89503480 5720 5720 5720 5720 0
421 20250219 122800 89503480 5720 5720 5720 5720 11
422 20250219 122700 89440560 5720 5720 5720 5720 19
423 20250219 122600 89331880 5720 5720 5720 5720 11
424 20250219 122500 89268960 5720 5720 5720 5720 0
425 20250219 122400 89268960 5720 5720 5720 5720 29
426 20250219 122300 89103080 5720 5720 5720 5720 0
427 20250219 122200 89103080 5720 5720 5720 5720 11
428 20250219 122100 89040160 5720 5720 5720 5720 21
429 20250219 122000 88920040 5720 5720 5720 5720 45
430 20250219 121900 88662640 5720 5720 5720 5720 11
431 20250219 121800 88599720 5720 5720 5720 5720 16
432 20250219 121700 88508200 5730 5720 5730 5720 15
433 20250219 121600 88422360 5720 5720 5720 5720 0
434 20250219 121500 88422360 5720 5720 5720 5720 30
435 20250219 121400 88250760 5720 5720 5720 5720 0
436 20250219 121300 88250760 5720 5720 5720 5720 11
437 20250219 121200 88187840 5720 5720 5720 5720 517
438 20250219 121100 85230600 5720 5720 5720 5720 11
439 20250219 121000 85167680 5720 5720 5720 5720 11
440 20250219 120900 85104760 5720 5720 5720 5720 19
441 20250219 120800 84996080 5720 5720 5720 5720 161
442 20250219 120700 84075160 5720 5720 5720 5720 0
443 20250219 120600 84075160 5720 5730 5730 5720 357
444 20250219 120500 82029660 5740 5730 5740 5730 12
445 20250219 120400 81960890 5720 5720 5720 5720 11
446 20250219 120300 81897970 5720 5720 5720 5720 20
447 20250219 120200 81783570 5730 5730 5730 5730 0
448 20250219 120100 81783570 5730 5730 5730 5730 11
449 20250219 120000 81720540 5730 5720 5730 5720 27
450 20250219 115900 81565990 5730 5730 5730 5730 0
451 20250219 115800 81565990 5730 5730 5730 5730 1086
452 20250219 115700 75343210 5730 5720 5730 5720 39
453 20250219 115600 75120040 5720 5720 5720 5720 0
454 20250219 115500 75120040 5720 5720 5720 5720 11
455 20250219 115400 75057120 5720 5720 5720 5720 18
456 20250219 115300 74954160 5720 5720 5720 5720 11
457 20250219 115200 74891240 5720 5720 5720 5720 8
458 20250219 115100 74845480 5710 5710 5710 5710 10
459 20250219 115000 74788380 5710 5710 5720 5710 32
460 20250219 114900 74605650 5710 5710 5710 5710 0
461 20250219 114800 74605650 5710 5720 5720 5710 12
462 20250219 114700 74537120 5720 5710 5720 5710 18
463 20250219 114600 74434330 5710 5710 5710 5710 11
464 20250219 114500 74371520 5710 5710 5710 5710 0
465 20250219 114400 74371520 5710 5720 5720 5710 25
466 20250219 114300 74228720 5720 5720 5720 5720 0
467 20250219 114200 74228720 5720 5720 5720 5720 11
468 20250219 114100 74165800 5720 5720 5730 5720 108
469 20250219 114000 73547180 5720 5720 5720 5720 0
470 20250219 113900 73547180 5720 5720 5720 5720 11
471 20250219 113800 73484260 5720 5720 5720 5720 22
472 20250219 113700 73358420 5720 5730 5730 5720 512
473 20250219 113600 70429770 5720 5720 5720 5720 0
474 20250219 113500 70429770 5720 5730 5730 5720 34
475 20250219 113400 70235210 5720 5720 5720 5720 0
476 20250219 113300 70235210 5720 5720 5720 5720 11
477 20250219 113200 70172290 5720 5720 5720 5720 18
478 20250219 113100 70069330 5720 5720 5720 5720 11
479 20250219 113000 70006410 5720 5720 5720 5720 11
480 20250219 112900 69943490 5720 5720 5720 5720 729
481 20250219 112800 65773610 5710 5710 5710 5710 11
482 20250219 112700 65710800 5720 5720 5720 5720 197
483 20250219 112600 64583960 5710 5710 5710 5710 33
484 20250219 112500 64395530 5720 5720 5720 5720 2
485 20250219 112400 64384090 5720 5720 5720 5710 752
486 20250219 112300 60085010 5720 5720 5720 5720 15
487 20250219 112200 59999210 5720 5730 5730 5720 31
488 20250219 112100 59821690 5720 5720 5720 5720 11
489 20250219 112000 59758770 5720 5720 5720 5720 20
490 20250219 111900 59644370 5730 5720 5730 5720 12
491 20250219 111800 59575720 5720 5720 5720 5720 31
492 20250219 111700 59398400 5720 5720 5720 5720 28
493 20250219 111600 59238240 5730 5730 5730 5730 0
494 20250219 111500 59238240 5730 5720 5730 5720 13
495 20250219 111400 59163860 5720 5720 5720 5720 18
496 20250219 111300 59060900 5730 5720 5730 5720 13
497 20250219 111200 58986520 5720 5720 5720 5720 11
498 20250219 111100 58923600 5720 5720 5720 5720 18
499 20250219 111000 58820640 5720 5710 5720 5710 904
500 20250219 110900 53649870 5710 5710 5710 5710 0
501 20250219 110800 53649870 5710 5710 5710 5710 32
502 20250219 110700 53467150 5710 5710 5710 5710 0
503 20250219 110600 53467150 5710 5720 5720 5710 12
504 20250219 110500 53398620 5710 5710 5710 5710 15
505 20250219 110400 53312970 5710 5710 5710 5710 11
506 20250219 110300 53250160 5710 5710 5710 5710 0
507 20250219 110200 53250160 5710 5710 5710 5710 32
508 20250219 110100 53067440 5720 5710 5720 5710 13
509 20250219 110000 52993190 5710 5710 5710 5710 0
510 20250219 105900 52993190 5710 5710 5710 5710 26
511 20250219 105800 52844730 5710 5710 5710 5710 0
512 20250219 105700 52844730 5710 5710 5710 5710 11
513 20250219 105600 52781920 5710 5710 5710 5710 22
514 20250219 105500 52656300 5710 5710 5710 5710 11
515 20250219 105400 52593490 5710 5710 5710 5710 0
516 20250219 105300 52593490 5710 5710 5710 5710 26
517 20250219 105200 52445030 5710 5710 5710 5710 11
518 20250219 105100 52382220 5710 5710 5710 5710 0
519 20250219 105000 52382220 5710 5710 5710 5710 31
520 20250219 104900 52205210 5710 5710 5710 5710 0
521 20250219 104800 52205210 5710 5710 5710 5710 11
522 20250219 104700 52142400 5710 5710 5710 5710 17
523 20250219 104600 52045330 5710 5720 5720 5710 13
524 20250219 104500 51971080 5720 5720 5720 5720 24
525 20250219 104400 51833800 5710 5710 5710 5710 11
526 20250219 104300 51770990 5710 5710 5710 5710 19
527 20250219 104200 51662500 5710 5710 5710 5710 11
528 20250219 104100 51599690 5720 5710 5720 5710 15
529 20250219 104000 51514000 5710 5720 5720 5710 21
530 20250219 103900 51394050 5720 5710 5720 5710 14
531 20250219 103800 51314080 5720 5720 5720 5720 1
532 20250219 103700 51308360 5710 5710 5720 5710 34
533 20250219 103600 51114210 5710 5710 5710 5710 20
534 20250219 103500 51000010 5710 5710 5710 5710 11
535 20250219 103400 50937200 5710 5710 5710 5710 15
536 20250219 103300 50851550 5710 5720 5720 5710 31
537 20250219 103200 50674340 5710 5710 5710 5710 729
538 20250219 103100 46511750 5710 5710 5710 5710 21
539 20250219 103000 46391840 5720 5720 5720 5720 346
540 20250219 102900 44412720 5720 5720 5720 5720 20
541 20250219 102800 44298320 5720 5720 5720 5720 26
542 20250219 102700 44149600 5720 5720 5720 5720 0
543 20250219 102600 44149600 5720 5720 5720 5720 11
544 20250219 102500 44086680 5720 5730 5730 5720 23
545 20250219 102400 43955080 5720 5720 5720 5720 11
546 20250219 102300 43892160 5720 5720 5720 5720 11
547 20250219 102200 43829240 5720 5720 5720 5720 84
548 20250219 102100 43348760 5720 5720 5720 5720 10
549 20250219 102000 43291560 5730 5730 5730 5730 1
550 20250219 101900 43285830 5720 5730 5730 5720 38
551 20250219 101800 43068410 5730 5730 5730 5730 271
552 20250219 101700 41515580 5740 5730 5740 5730 101
553 20250219 101600 40935950 5730 5730 5740 5730 58
554 20250219 101500 40603270 5720 5720 5720 5720 11
555 20250219 101400 40540350 5720 5720 5720 5720 0
556 20250219 101300 40540350 5720 5730 5730 5720 24
557 20250219 101200 40402940 5730 5730 5730 5730 11
558 20250219 101100 40339910 5740 5740 5740 5740 1
559 20250219 101000 40334170 5730 5730 5730 5730 56
560 20250219 100900 40013290 5730 5730 5730 5730 32
561 20250219 100800 39829930 5730 5730 5730 5730 11
562 20250219 100700 39766900 5740 5730 5740 5730 32
563 20250219 100600 39583440 5730 5740 5740 5730 12
564 20250219 100500 39514670 5730 5730 5730 5730 0
565 20250219 100400 39514670 5730 5730 5730 5730 30
566 20250219 100300 39342770 5720 5720 5720 5720 11
567 20250219 100200 39279850 5720 5720 5720 5720 0
568 20250219 100100 39279850 5720 5730 5730 5720 193
569 20250219 100000 38174160 5740 5740 5740 5740 100
570 20250219 095900 37600160 5730 5730 5730 5730 11
571 20250219 095800 37537130 5730 5710 5730 5710 2892
572 20250219 095700 20976290 5720 5720 5720 5720 1011
573 20250219 095600 15193370 5730 5730 5730 5730 45
574 20250219 095500 14935520 5720 5720 5720 5720 1
575 20250219 095400 14929800 5720 5720 5720 5720 0
576 20250219 095300 14929800 5720 5720 5720 5720 1
577 20250219 095200 14924080 5720 5720 5720 5720 10
578 20250219 095100 14866880 5720 5720 5720 5720 0
579 20250219 095000 14866880 5720 5720 5720 5720 0
580 20250219 094900 14866880 5720 5720 5720 5720 3
581 20250219 094800 14849720 5720 5710 5720 5710 6
582 20250219 094700 14815420 5720 5720 5720 5720 6
583 20250219 094600 14781100 5710 5730 5730 5710 19
584 20250219 094500 14672590 5730 5720 5730 5720 9
585 20250219 094400 14621080 5720 5730 5730 5720 17
586 20250219 094300 14523720 5720 5720 5720 5720 28
587 20250219 094200 14363560 5720 5720 5720 5720 0
588 20250219 094100 14363560 5720 5720 5720 5720 10
589 20250219 094000 14306360 5720 5720 5720 5720 417
590 20250219 093900 11921120 5730 5730 5730 5720 111
591 20250219 093800 11285200 5730 5730 5730 5730 0
592 20250219 093700 11285200 5730 5730 5730 5730 56
593 20250219 093600 10964320 5740 5730 5740 5730 11
594 20250219 093500 10901280 5730 5730 5730 5730 10
595 20250219 093400 10843980 5740 5730 5740 5730 13
596 20250219 093300 10769470 5730 5740 5740 5730 27
597 20250219 093200 10614680 5730 5730 5730 5730 11
598 20250219 093100 10551650 5720 5720 5720 5720 0
599 20250219 093000 10551650 5720 5740 5740 5720 28
600 20250219 092900 10391370 5720 5730 5730 5720 245
601 20250219 092800 8987550 5720 5720 5720 5720 11
602 20250219 092700 8924630 5720 5720 5720 5720 20
603 20250219 092600 8810230 5720 5720 5720 5720 11
604 20250219 092500 8747310 5720 5720 5720 5720 0
605 20250219 092400 8747310 5720 5720 5720 5720 30
606 20250219 092300 8575710 5720 5720 5720 5720 11
607 20250219 092200 8512790 5730 5730 5730 5730 2
608 20250219 092100 8501330 5720 5720 5720 5720 52
609 20250219 092000 8203890 5720 5720 5720 5720 10
610 20250219 091900 8146690 5710 5710 5710 5710 0
611 20250219 091800 8146690 5710 5720 5720 5710 558
612 20250219 091700 4959610 5720 5720 5720 5720 11
613 20250219 091600 4896690 5720 5720 5720 5720 0
614 20250219 091500 4896690 5720 5720 5720 5720 28
615 20250219 091400 4736530 5730 5730 5730 5730 20
616 20250219 091300 4621930 5740 5740 5740 5740 0
617 20250219 091200 4621930 5740 5740 5740 5740 0
618 20250219 091100 4621930 5740 5740 5740 5740 0
619 20250219 091000 4621930 5740 5740 5740 5740 0
620 20250219 090900 4621930 5740 5740 5740 5740 0
621 20250219 090800 4621930 5740 5740 5740 5740 0
622 20250219 090700 4621930 5740 5740 5740 5740 0
623 20250219 090600 4621930 5740 5740 5740 5740 0
624 20250219 090500 4621930 5740 5720 5740 5720 574
625 20250219 090400 1332760 5720 5720 5720 5720 5
626 20250219 090300 1304160 5720 5720 5720 5720 0
627 20250219 090200 1304160 5720 5720 5720 5720 0
628 20250219 090100 1304160 5720 5720 5720 5720 0
629 20250219 090000 1304160 5720 5720 5720 5720 228

1
040420/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,15677552,0,89518821920,0.00
20250214,0,15677552,0,89518821920,0.00
20250213,0,15677552,0,89362046400,0.00
20250212,0,15677552,0,89518821920,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 15677552 0 89518821920 0.00
3 20250214 0 15677552 0 89518821920 0.00
4 20250213 0 15677552 0 89362046400 0.00
5 20250212 0 15677552 0 89518821920 0.00