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

630
041930/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192800,101462250,5730,5730,5730,5730,217
20250219,192700,101462250,5730,5730,5730,5730,0
20250219,192600,101462250,5730,5730,5730,5730,0
20250219,192500,101462250,5730,5730,5730,5730,0
20250219,192400,101462250,5730,5730,5730,5730,0
20250219,192300,101462250,5730,5730,5730,5730,0
20250219,192200,101462250,5730,5730,5730,5730,0
20250219,192100,101462250,5730,5730,5730,5730,0
20250219,192000,101462250,5730,5730,5730,5730,0
20250219,191900,101462250,5730,5730,5730,5730,0
20250219,191800,101462250,5730,5730,5730,5730,0
20250219,191700,101462250,5730,5730,5730,5730,0
20250219,191600,101462250,5730,5730,5730,5730,0
20250219,191500,101462250,5730,5730,5730,5730,0
20250219,191400,101462250,5730,5730,5730,5730,0
20250219,191300,101462250,5730,5730,5730,5730,0
20250219,191200,101462250,5730,5730,5730,5730,0
20250219,191100,101462250,5730,5730,5730,5730,0
20250219,191000,101462250,5730,5730,5730,5730,0
20250219,190900,101462250,5730,5730,5730,5730,0
20250219,190800,101462250,5730,5730,5730,5730,0
20250219,190700,101462250,5730,5730,5730,5730,0
20250219,190600,101462250,5730,5730,5730,5730,0
20250219,190500,101462250,5730,5730,5730,5730,0
20250219,190400,101462250,5730,5730,5730,5730,0
20250219,190300,101462250,5730,5730,5730,5730,0
20250219,190200,101462250,5730,5730,5730,5730,0
20250219,190100,101462250,5730,5730,5730,5730,0
20250219,190000,101462250,5730,5730,5730,5730,0
20250219,185900,101462250,5730,5730,5730,5730,0
20250219,185800,101462250,5730,5730,5730,5730,217
20250219,185700,101462250,5730,5730,5730,5730,0
20250219,185600,101462250,5730,5730,5730,5730,0
20250219,185500,101462250,5730,5730,5730,5730,0
20250219,185400,101462250,5730,5730,5730,5730,0
20250219,185300,101462250,5730,5730,5730,5730,0
20250219,185200,101462250,5730,5730,5730,5730,0
20250219,185100,101462250,5730,5730,5730,5730,0
20250219,185000,101462250,5730,5730,5730,5730,0
20250219,184900,101462250,5730,5730,5730,5730,0
20250219,184800,101462250,5730,5730,5730,5730,0
20250219,184700,101462250,5730,5730,5730,5730,0
20250219,184600,101462250,5730,5730,5730,5730,0
20250219,184500,101462250,5730,5730,5730,5730,0
20250219,184400,101462250,5730,5730,5730,5730,0
20250219,184300,101462250,5730,5730,5730,5730,0
20250219,184200,101462250,5730,5730,5730,5730,0
20250219,184100,101462250,5730,5730,5730,5730,0
20250219,184000,101462250,5730,5730,5730,5730,0
20250219,183900,101462250,5730,5730,5730,5730,0
20250219,183800,101462250,5730,5730,5730,5730,0
20250219,183700,101462250,5730,5730,5730,5730,0
20250219,183600,101462250,5730,5730,5730,5730,0
20250219,183500,101462250,5730,5730,5730,5730,0
20250219,183400,101462250,5730,5730,5730,5730,0
20250219,183300,101462250,5730,5730,5730,5730,0
20250219,183200,101462250,5730,5730,5730,5730,0
20250219,183100,101462250,5730,5730,5730,5730,0
20250219,183000,101462250,5730,5730,5730,5730,0
20250219,182900,101462250,5730,5730,5730,5730,0
20250219,182800,101462250,5730,5730,5730,5730,217
20250219,182700,101462250,5730,5730,5730,5730,0
20250219,182600,101462250,5730,5730,5730,5730,0
20250219,182500,101462250,5730,5730,5730,5730,0
20250219,182400,101462250,5730,5730,5730,5730,0
20250219,182300,101462250,5730,5730,5730,5730,0
20250219,182200,101462250,5730,5730,5730,5730,0
20250219,182100,101462250,5730,5730,5730,5730,0
20250219,182000,101462250,5730,5730,5730,5730,0
20250219,181900,101462250,5730,5730,5730,5730,0
20250219,181800,101462250,5730,5730,5730,5730,0
20250219,181700,101462250,5730,5730,5730,5730,0
20250219,181600,101462250,5730,5730,5730,5730,0
20250219,181500,101462250,5730,5730,5730,5730,0
20250219,181400,101462250,5730,5730,5730,5730,0
20250219,181300,101462250,5730,5730,5730,5730,0
20250219,181200,101462250,5730,5730,5730,5730,0
20250219,181100,101462250,5730,5730,5730,5730,0
20250219,181000,101462250,5730,5730,5730,5730,0
20250219,180900,101462250,5730,5730,5730,5730,0
20250219,180800,101462250,5730,5730,5730,5730,0
20250219,180700,101462250,5730,5730,5730,5730,0
20250219,180600,101462250,5730,5730,5730,5730,0
20250219,180500,101462250,5730,5730,5730,5730,0
20250219,180400,101462250,5730,5730,5730,5730,0
20250219,180300,101462250,5730,5730,5730,5730,0
20250219,180200,101462250,5730,5730,5730,5730,0
20250219,180100,101462250,5730,5730,5730,5730,0
20250219,180000,101462250,5730,5730,5730,5730,0
20250219,175900,101462250,5730,5730,5730,5730,0
20250219,175800,101462250,5730,5730,5730,5730,217
20250219,175700,101462250,5730,5730,5730,5730,0
20250219,175600,101462250,5730,5730,5730,5730,0
20250219,175500,101462250,5730,5730,5730,5730,0
20250219,175400,101462250,5730,5730,5730,5730,0
20250219,175300,101462250,5730,5730,5730,5730,0
20250219,175200,101462250,5730,5730,5730,5730,0
20250219,175100,101462250,5730,5730,5730,5730,0
20250219,175000,101462250,5730,5730,5730,5730,0
20250219,174900,101462250,5730,5730,5730,5730,0
20250219,174800,101462250,5730,5730,5730,5730,0
20250219,174700,101462250,5730,5730,5730,5730,0
20250219,174600,101462250,5730,5730,5730,5730,0
20250219,174500,101462250,5730,5730,5730,5730,0
20250219,174400,101462250,5730,5730,5730,5730,0
20250219,174300,101462250,5730,5730,5730,5730,0
20250219,174200,101462250,5730,5730,5730,5730,0
20250219,174100,101462250,5730,5730,5730,5730,0
20250219,174000,101462250,5730,5730,5730,5730,0
20250219,173900,101462250,5730,5730,5730,5730,0
20250219,173800,101462250,5730,5730,5730,5730,0
20250219,173700,101462250,5730,5730,5730,5730,0
20250219,173600,101462250,5730,5730,5730,5730,0
20250219,173500,101462250,5730,5730,5730,5730,0
20250219,173400,101462250,5730,5730,5730,5730,0
20250219,173300,101462250,5730,5730,5730,5730,0
20250219,173200,101462250,5730,5730,5730,5730,0
20250219,173100,101462250,5730,5730,5730,5730,0
20250219,173000,101462250,5730,5730,5730,5730,0
20250219,172900,101462250,5730,5730,5730,5730,0
20250219,172800,101462250,5730,5730,5730,5730,217
20250219,172700,101462250,5730,5730,5730,5730,0
20250219,172600,101462250,5730,5730,5730,5730,0
20250219,172500,101462250,5730,5730,5730,5730,0
20250219,172400,101462250,5730,5730,5730,5730,0
20250219,172300,101462250,5730,5730,5730,5730,0
20250219,172200,101462250,5730,5730,5730,5730,0
20250219,172100,101462250,5730,5730,5730,5730,0
20250219,172000,101462250,5730,5730,5730,5730,0
20250219,171900,101462250,5730,5730,5730,5730,0
20250219,171800,101462250,5730,5730,5730,5730,0
20250219,171700,101462250,5730,5730,5730,5730,0
20250219,171600,101462250,5730,5730,5730,5730,0
20250219,171500,101462250,5730,5730,5730,5730,0
20250219,171400,101462250,5730,5730,5730,5730,0
20250219,171300,101462250,5730,5730,5730,5730,0
20250219,171200,101462250,5730,5730,5730,5730,0
20250219,171100,101462250,5730,5730,5730,5730,0
20250219,171000,101462250,5730,5730,5730,5730,0
20250219,170900,101462250,5730,5730,5730,5730,0
20250219,170800,101462250,5730,5730,5730,5730,0
20250219,170700,101462250,5730,5730,5730,5730,0
20250219,170600,101462250,5730,5730,5730,5730,0
20250219,170500,101462250,5730,5730,5730,5730,0
20250219,170400,101462250,5730,5730,5730,5730,0
20250219,170300,101462250,5730,5730,5730,5730,0
20250219,170200,101462250,5730,5730,5730,5730,0
20250219,170100,101462250,5730,5730,5730,5730,0
20250219,170000,101462250,5730,5730,5730,5730,0
20250219,165900,101462250,5730,5730,5730,5730,0
20250219,165800,101462250,5730,5730,5730,5730,217
20250219,165700,101462250,5730,5730,5730,5730,0
20250219,165600,101462250,5730,5730,5730,5730,0
20250219,165500,101462250,5730,5730,5730,5730,0
20250219,165400,101462250,5730,5730,5730,5730,0
20250219,165300,101462250,5730,5730,5730,5730,0
20250219,165200,101462250,5730,5730,5730,5730,0
20250219,165100,101462250,5730,5730,5730,5730,0
20250219,165000,101462250,5730,5730,5730,5730,0
20250219,164900,101462250,5730,5730,5730,5730,0
20250219,164800,101462250,5730,5730,5730,5730,0
20250219,164700,101462250,5730,5730,5730,5730,0
20250219,164600,101462250,5730,5730,5730,5730,0
20250219,164500,101462250,5730,5730,5730,5730,0
20250219,164400,101462250,5730,5730,5730,5730,0
20250219,164300,101462250,5730,5730,5730,5730,0
20250219,164200,101462250,5730,5730,5730,5730,0
20250219,164100,101462250,5730,5730,5730,5730,0
20250219,164000,101462250,5730,5730,5730,5730,0
20250219,163900,101462250,5730,5730,5730,5730,0
20250219,163800,101462250,5730,5730,5730,5730,0
20250219,163700,101462250,5730,5730,5730,5730,0
20250219,163600,101462250,5730,5730,5730,5730,0
20250219,163500,101462250,5730,5730,5730,5730,0
20250219,163400,101462250,5730,5730,5730,5730,0
20250219,163300,101462250,5730,5730,5730,5730,0
20250219,163200,101462250,5730,5730,5730,5730,0
20250219,163100,101462250,5730,5730,5730,5730,0
20250219,163000,101462250,5730,5730,5730,5730,0
20250219,162900,101462250,5730,5730,5730,5730,0
20250219,162800,101462250,5730,5730,5730,5730,217
20250219,162700,101462250,5730,5730,5730,5730,0
20250219,162600,101462250,5730,5730,5730,5730,0
20250219,162500,101462250,5730,5730,5730,5730,0
20250219,162400,101462250,5730,5730,5730,5730,0
20250219,162300,101462250,5730,5730,5730,5730,0
20250219,162200,101462250,5730,5730,5730,5730,0
20250219,162100,101462250,5730,5730,5730,5730,0
20250219,162000,101462250,5730,5730,5730,5730,0
20250219,161900,101462250,5730,5730,5730,5730,0
20250219,161800,101462250,5730,5730,5730,5730,0
20250219,161700,101462250,5730,5730,5730,5730,0
20250219,161600,101462250,5730,5730,5730,5730,0
20250219,161500,101462250,5730,5730,5730,5730,0
20250219,161400,101462250,5730,5730,5730,5730,0
20250219,161300,101462250,5730,5730,5730,5730,0
20250219,161200,101462250,5730,5730,5730,5730,0
20250219,161100,101462250,5730,5730,5730,5730,0
20250219,161000,101462250,5730,5730,5730,5730,0
20250219,160900,101462250,5730,5730,5730,5730,0
20250219,160800,101462250,5730,5730,5730,5730,0
20250219,160700,101462250,5730,5730,5730,5730,0
20250219,160600,101462250,5730,5730,5730,5730,0
20250219,160500,101462250,5730,5730,5730,5730,0
20250219,160400,101462250,5730,5730,5730,5730,0
20250219,160300,101462250,5730,5730,5730,5730,0
20250219,160200,101462250,5730,5730,5730,5730,0
20250219,160100,101462250,5730,5730,5730,5730,0
20250219,160000,101462250,5730,5730,5730,5730,0
20250219,155900,101462250,5730,5730,5730,5730,0
20250219,155800,101462250,5730,5730,5730,5730,217
20250219,155700,101462250,5730,5730,5730,5730,0
20250219,155600,101462250,5730,5730,5730,5730,0
20250219,155500,101462250,5730,5730,5730,5730,0
20250219,155400,101462250,5730,5730,5730,5730,0
20250219,155300,101462250,5730,5730,5730,5730,0
20250219,155200,101462250,5730,5730,5730,5730,0
20250219,155100,101462250,5730,5730,5730,5730,0
20250219,155000,101462250,5730,5730,5730,5730,0
20250219,154900,101462250,5730,5730,5730,5730,0
20250219,154800,101462250,5730,5730,5730,5730,0
20250219,154700,101462250,5730,5730,5730,5730,0
20250219,154600,101462250,5730,5730,5730,5730,0
20250219,154500,101462250,5730,5730,5730,5730,0
20250219,154400,101462250,5730,5730,5730,5730,0
20250219,154300,101462250,5730,5730,5730,5730,0
20250219,154200,101462250,5730,5730,5730,5730,0
20250219,154100,101462250,5730,5730,5730,5730,0
20250219,154000,101462250,5730,5730,5730,5730,0
20250219,153900,101462250,5730,5730,5730,5730,0
20250219,153800,101462250,5730,5730,5730,5730,0
20250219,153700,101462250,5730,5730,5730,5730,0
20250219,153600,101462250,5730,5730,5730,5730,0
20250219,153500,101462250,5730,5730,5730,5730,0
20250219,153400,101462250,5730,5730,5730,5730,0
20250219,153300,101462250,5730,5730,5730,5730,0
20250219,153200,101462250,5730,5730,5730,5730,0
20250219,153100,101462250,5730,5730,5730,5730,0
20250219,153000,101462250,5730,5730,5730,5730,217
20250219,152900,100218840,5720,5720,5720,5720,0
20250219,152800,100218840,5720,5720,5720,5720,0
20250219,152700,100218840,5720,5720,5720,5720,0
20250219,152600,100218840,5720,5720,5720,5720,0
20250219,152500,100218840,5720,5720,5720,5720,0
20250219,152400,100218840,5720,5720,5720,5720,0
20250219,152300,100218840,5720,5720,5720,5720,0
20250219,152200,100218840,5720,5720,5720,5720,0
20250219,152100,100218840,5720,5720,5720,5720,0
20250219,152000,100218840,5720,5720,5720,5720,0
20250219,151900,100218840,5720,5720,5720,5700,99
20250219,151800,99652960,5700,5700,5700,5700,115
20250219,151700,98997460,5710,5710,5710,5710,404
20250219,151600,96690620,5720,5720,5720,5720,14
20250219,151500,96610540,5750,5750,5750,5750,0
20250219,151400,96610540,5750,5750,5750,5750,1
20250219,151300,96604790,5720,5750,5750,5720,20
20250219,151200,96490270,5750,5750,5750,5750,0
20250219,151100,96490270,5750,5750,5750,5750,0
20250219,151000,96490270,5750,5750,5750,5750,0
20250219,150900,96490270,5750,5750,5750,5750,0
20250219,150800,96490270,5750,5750,5750,5750,0
20250219,150700,96490270,5750,5750,5750,5750,655
20250219,150600,92724020,5750,5750,5750,5750,0
20250219,150500,92724020,5750,5750,5750,5750,0
20250219,150400,92724020,5750,5750,5750,5750,1
20250219,150300,92718270,5740,5740,5740,5740,0
20250219,150200,92718270,5740,5740,5740,5740,10
20250219,150100,92660870,5740,5740,5740,5740,0
20250219,150000,92660870,5740,5740,5740,5740,0
20250219,145900,92660870,5740,5730,5740,5730,2
20250219,145800,92649400,5740,5740,5740,5740,0
20250219,145700,92649400,5740,5740,5740,5740,10
20250219,145600,92592000,5750,5750,5750,5750,0
20250219,145500,92592000,5750,5750,5750,5750,0
20250219,145400,92592000,5750,5750,5750,5750,0
20250219,145300,92592000,5750,5750,5750,5750,1
20250219,145200,92586250,5710,5710,5710,5710,0
20250219,145100,92586250,5710,5710,5710,5710,200
20250219,145000,91444250,5750,5750,5750,5750,5
20250219,144900,91415500,5750,5750,5750,5750,0
20250219,144800,91415500,5750,5750,5750,5750,30
20250219,144700,91243000,5750,5750,5750,5750,0
20250219,144600,91243000,5750,5750,5750,5750,0
20250219,144500,91243000,5750,5750,5750,5750,0
20250219,144400,91243000,5750,5750,5750,5750,0
20250219,144300,91243000,5750,5750,5750,5750,0
20250219,144200,91243000,5750,5750,5750,5750,0
20250219,144100,91243000,5750,5700,5750,5700,1742
20250219,144000,81250250,5700,5700,5700,5700,0
20250219,143900,81250250,5700,5700,5700,5700,229
20250219,143800,79944950,5710,5720,5720,5710,13
20250219,143700,79870710,5700,5710,5710,5700,199
20250219,143600,78736040,5710,5710,5710,5710,21
20250219,143500,78616130,5720,5720,5720,5720,0
20250219,143400,78616130,5720,5720,5720,5720,0
20250219,143300,78616130,5720,5720,5720,5720,0
20250219,143200,78616130,5720,5720,5720,5720,0
20250219,143100,78616130,5720,5720,5720,5720,1
20250219,143000,78610410,5700,5710,5710,5700,138
20250219,142900,77823790,5720,5720,5720,5720,0
20250219,142800,77823790,5720,5720,5720,5720,0
20250219,142700,77823790,5720,5720,5720,5720,0
20250219,142600,77823790,5720,5720,5720,5720,0
20250219,142500,77823790,5720,5720,5720,5720,0
20250219,142400,77823790,5720,5720,5720,5720,6
20250219,142300,77789470,5730,5730,5730,5730,0
20250219,142200,77789470,5730,5730,5730,5730,0
20250219,142100,77789470,5730,5730,5730,5730,0
20250219,142000,77789470,5730,5720,5730,5720,201
20250219,141900,76639740,5710,5710,5710,5710,0
20250219,141800,76639740,5710,5710,5710,5710,300
20250219,141700,74926740,5740,5740,5740,5740,0
20250219,141600,74926740,5740,5740,5740,5740,0
20250219,141500,74926740,5740,5740,5740,5740,0
20250219,141400,74926740,5740,5740,5740,5740,0
20250219,141300,74926740,5740,5740,5740,5740,0
20250219,141200,74926740,5740,5740,5740,5740,0
20250219,141100,74926740,5740,5740,5740,5740,0
20250219,141000,74926740,5740,5740,5740,5740,0
20250219,140900,74926740,5740,5740,5740,5740,0
20250219,140800,74926740,5740,5740,5740,5740,0
20250219,140700,74926740,5740,5740,5740,5740,0
20250219,140600,74926740,5740,5740,5740,5740,0
20250219,140500,74926740,5740,5740,5740,5740,0
20250219,140400,74926740,5740,5740,5740,5740,0
20250219,140300,74926740,5740,5740,5740,5740,0
20250219,140200,74926740,5740,5740,5740,5740,0
20250219,140100,74926740,5740,5740,5740,5740,0
20250219,140000,74926740,5740,5740,5740,5740,1
20250219,135900,74921000,5700,5700,5700,5700,0
20250219,135800,74921000,5700,5700,5700,5700,17
20250219,135700,74824100,5700,5700,5700,5700,0
20250219,135600,74824100,5700,5700,5700,5700,0
20250219,135500,74824100,5700,5700,5700,5700,0
20250219,135400,74824100,5700,5700,5700,5700,0
20250219,135300,74824100,5700,5700,5700,5700,87
20250219,135200,74328200,5740,5740,5740,5740,13
20250219,135100,74253580,5740,5740,5740,5740,0
20250219,135000,74253580,5740,5740,5740,5740,0
20250219,134900,74253580,5740,5740,5740,5740,0
20250219,134800,74253580,5740,5740,5740,5740,0
20250219,134700,74253580,5740,5740,5740,5740,0
20250219,134600,74253580,5740,5740,5740,5740,0
20250219,134500,74253580,5740,5740,5740,5740,0
20250219,134400,74253580,5740,5740,5740,5740,0
20250219,134300,74253580,5740,5740,5740,5740,0
20250219,134200,74253580,5740,5740,5740,5740,0
20250219,134100,74253580,5740,5740,5740,5740,1
20250219,134000,74247840,5740,5740,5740,5740,0
20250219,133900,74247840,5740,5740,5740,5740,0
20250219,133800,74247840,5740,5740,5740,5740,0
20250219,133700,74247840,5740,5740,5740,5740,0
20250219,133600,74247840,5740,5740,5740,5740,0
20250219,133500,74247840,5740,5740,5740,5740,0
20250219,133400,74247840,5740,5740,5740,5740,1
20250219,133300,74242100,5700,5700,5700,5700,0
20250219,133200,74242100,5700,5720,5720,5700,1000
20250219,133100,68536050,5720,5720,5720,5720,0
20250219,133000,68536050,5720,5720,5720,5720,0
20250219,132900,68536050,5720,5720,5720,5720,0
20250219,132800,68536050,5720,5740,5740,5720,140
20250219,132700,67734010,5750,5750,5750,5750,0
20250219,132600,67734010,5750,5750,5750,5750,0
20250219,132500,67734010,5750,5750,5750,5750,0
20250219,132400,67734010,5750,5750,5750,5750,0
20250219,132300,67734010,5750,5750,5750,5750,0
20250219,132200,67734010,5750,5750,5750,5750,10
20250219,132100,67676510,5750,5750,5750,5750,0
20250219,132000,67676510,5750,5750,5750,5750,0
20250219,131900,67676510,5750,5750,5750,5750,0
20250219,131800,67676510,5750,5720,5750,5720,2
20250219,131700,67665040,5750,5750,5750,5750,0
20250219,131600,67665040,5750,5750,5750,5750,0
20250219,131500,67665040,5750,5750,5750,5750,0
20250219,131400,67665040,5750,5750,5750,5750,50
20250219,131300,67377540,5750,5750,5750,5750,0
20250219,131200,67377540,5750,5750,5750,5750,0
20250219,131100,67377540,5750,5750,5750,5750,0
20250219,131000,67377540,5750,5750,5750,5750,0
20250219,130900,67377540,5750,5730,5750,5720,523
20250219,130800,64382460,5740,5740,5740,5740,0
20250219,130700,64382460,5740,5740,5740,5740,12
20250219,130600,64313580,5740,5740,5740,5740,0
20250219,130500,64313580,5740,5740,5740,5740,1
20250219,130400,64307840,5750,5750,5750,5750,1
20250219,130300,64302090,5730,5730,5730,5730,0
20250219,130200,64302090,5730,5730,5730,5730,0
20250219,130100,64302090,5730,5730,5730,5730,0
20250219,130000,64302090,5730,5730,5730,5730,0
20250219,125900,64302090,5730,5730,5730,5730,50
20250219,125800,64015590,5740,5750,5750,5740,97
20250219,125700,63458340,5750,5740,5750,5740,226
20250219,125600,62159840,5750,5750,5750,5750,5
20250219,125500,62131090,5750,5750,5750,5750,0
20250219,125400,62131090,5750,5750,5750,5750,0
20250219,125300,62131090,5750,5750,5750,5750,75
20250219,125200,61699840,5760,5750,5760,5750,8
20250219,125100,61653830,5750,5750,5750,5750,200
20250219,125000,60503830,5750,5750,5750,5750,0
20250219,124900,60503830,5750,5750,5750,5750,252
20250219,124800,59054830,5750,5750,5750,5750,122
20250219,124700,58353330,5750,5750,5750,5750,0
20250219,124600,58353330,5750,5750,5750,5750,0
20250219,124500,58353330,5750,5750,5750,5750,0
20250219,124400,58353330,5750,5750,5750,5750,0
20250219,124300,58353330,5750,5750,5750,5750,0
20250219,124200,58353330,5750,5750,5750,5750,1
20250219,124100,58347580,5740,5740,5740,5740,90
20250219,124000,57830980,5740,5740,5740,5740,0
20250219,123900,57830980,5740,5740,5740,5740,0
20250219,123800,57830980,5740,5740,5740,5740,18
20250219,123700,57727660,5730,5720,5730,5720,184
20250219,123600,56673440,5720,5760,5760,5720,3
20250219,123500,56656240,5750,5750,5760,5750,110
20250219,123400,56023050,5740,5740,5740,5740,0
20250219,123300,56023050,5740,5740,5740,5740,146
20250219,123200,55185010,5740,5740,5740,5740,0
20250219,123100,55185010,5740,5740,5740,5740,0
20250219,123000,55185010,5740,5740,5740,5740,0
20250219,122900,55185010,5740,5740,5740,5740,2
20250219,122800,55173530,5740,5740,5740,5740,30
20250219,122700,55001330,5740,5740,5740,5740,0
20250219,122600,55001330,5740,5740,5740,5740,1
20250219,122500,54995590,5730,5730,5730,5730,0
20250219,122400,54995590,5730,5730,5730,5730,0
20250219,122300,54995590,5730,5730,5730,5730,0
20250219,122200,54995590,5730,5730,5730,5730,0
20250219,122100,54995590,5730,5730,5730,5730,0
20250219,122000,54995590,5730,5730,5730,5730,5
20250219,121900,54966940,5750,5750,5750,5750,1
20250219,121800,54961190,5730,5730,5730,5730,0
20250219,121700,54961190,5730,5730,5730,5730,0
20250219,121600,54961190,5730,5730,5730,5730,0
20250219,121500,54961190,5730,5730,5730,5730,32
20250219,121400,54777830,5750,5750,5750,5750,0
20250219,121300,54777830,5750,5750,5750,5750,1
20250219,121200,54772080,5760,5760,5760,5760,0
20250219,121100,54772080,5760,5760,5760,5760,0
20250219,121000,54772080,5760,5760,5760,5760,10
20250219,120900,54714480,5760,5760,5760,5760,1
20250219,120800,54708720,5750,5750,5750,5750,0
20250219,120700,54708720,5750,5740,5750,5740,2000
20250219,120600,43209730,5750,5750,5750,5750,0
20250219,120500,43209730,5750,5750,5750,5750,0
20250219,120400,43209730,5750,5750,5750,5750,0
20250219,120300,43209730,5750,5710,5750,5710,830
20250219,120200,38448650,5710,5710,5710,5710,58
20250219,120100,38117470,5690,5690,5690,5690,20
20250219,120000,38003670,5710,5710,5710,5710,0
20250219,115900,38003670,5710,5710,5710,5710,1
20250219,115800,37997960,5690,5690,5690,5690,90
20250219,115700,37485860,5690,5690,5690,5690,0
20250219,115600,37485860,5690,5690,5690,5690,0
20250219,115500,37485860,5690,5690,5690,5690,1
20250219,115400,37480170,5700,5700,5700,5700,0
20250219,115300,37480170,5700,5700,5700,5700,38
20250219,115200,37263570,5700,5700,5700,5700,0
20250219,115100,37263570,5700,5700,5700,5700,152
20250219,115000,36397170,5710,5710,5710,5710,0
20250219,114900,36397170,5710,5690,5710,5690,3
20250219,114800,36380070,5700,5700,5700,5700,0
20250219,114700,36380070,5700,5700,5700,5700,0
20250219,114600,36380070,5700,5700,5700,5700,102
20250219,114500,35798670,5680,5680,5680,5680,100
20250219,114400,35230670,5680,5680,5680,5680,1
20250219,114300,35224990,5700,5700,5700,5680,36
20250219,114200,35020230,5700,5710,5710,5700,5
20250219,114100,34991700,5710,5710,5710,5710,3
20250219,114000,34974570,5710,5710,5710,5710,0
20250219,113900,34974570,5710,5710,5710,5710,0
20250219,113800,34974570,5710,5710,5710,5710,0
20250219,113700,34974570,5710,5690,5710,5690,47
20250219,113600,34707040,5690,5690,5690,5690,338
20250219,113500,32783820,5700,5700,5700,5700,0
20250219,113400,32783820,5700,5700,5700,5700,0
20250219,113300,32783820,5700,5700,5700,5700,0
20250219,113200,32783820,5700,5700,5700,5700,64
20250219,113100,32419020,5710,5710,5710,5710,0
20250219,113000,32419020,5710,5710,5710,5710,0
20250219,112900,32419020,5710,5710,5710,5710,0
20250219,112800,32419020,5710,5710,5710,5710,1
20250219,112700,32413310,5680,5680,5680,5680,0
20250219,112600,32413310,5680,5680,5680,5680,0
20250219,112500,32413310,5680,5680,5680,5680,237
20250219,112400,31067150,5710,5710,5710,5710,0
20250219,112300,31067150,5710,5710,5710,5710,20
20250219,112200,30952950,5710,5710,5710,5710,0
20250219,112100,30952950,5710,5710,5710,5710,0
20250219,112000,30952950,5710,5680,5710,5680,13
20250219,111900,30879080,5710,5710,5710,5710,0
20250219,111800,30879080,5710,5710,5710,5710,3
20250219,111700,30861950,5680,5680,5680,5680,2
20250219,111600,30850590,5710,5710,5710,5710,0
20250219,111500,30850590,5710,5710,5710,5710,0
20250219,111400,30850590,5710,5710,5710,5710,0
20250219,111300,30850590,5710,5710,5710,5710,0
20250219,111200,30850590,5710,5710,5710,5710,0
20250219,111100,30850590,5710,5710,5710,5710,30
20250219,111000,30679290,5720,5720,5720,5720,0
20250219,110900,30679290,5720,5720,5720,5720,0
20250219,110800,30679290,5720,5720,5720,5720,0
20250219,110700,30679290,5720,5720,5720,5720,1
20250219,110600,30673570,5690,5690,5690,5690,160
20250219,110500,29763170,5730,5730,5730,5730,0
20250219,110400,29763170,5730,5730,5730,5730,0
20250219,110300,29763170,5730,5720,5730,5720,2
20250219,110200,29751720,5730,5730,5730,5730,0
20250219,110100,29751720,5730,5730,5730,5730,0
20250219,110000,29751720,5730,5730,5730,5730,0
20250219,105900,29751720,5730,5690,5730,5680,277
20250219,105800,28170340,5700,5700,5700,5700,200
20250219,105700,27030340,5700,5700,5700,5700,1
20250219,105600,27024640,5680,5680,5680,5680,0
20250219,105500,27024640,5680,5690,5690,5680,100
20250219,105400,26456140,5700,5700,5700,5700,20
20250219,105300,26342140,5700,5700,5700,5700,0
20250219,105200,26342140,5700,5700,5700,5700,0
20250219,105100,26342140,5700,5700,5700,5700,0
20250219,105000,26342140,5700,5700,5700,5700,0
20250219,104900,26342140,5700,5700,5700,5700,0
20250219,104800,26342140,5700,5700,5700,5700,0
20250219,104700,26342140,5700,5690,5700,5690,2
20250219,104600,26330750,5700,5700,5700,5700,1
20250219,104500,26325050,5690,5690,5690,5690,1
20250219,104400,26319360,5700,5700,5700,5700,0
20250219,104300,26319360,5700,5680,5700,5680,122
20250219,104200,25625380,5680,5700,5700,5680,3
20250219,104100,25608320,5700,5700,5700,5700,0
20250219,104000,25608320,5700,5700,5700,5700,0
20250219,103900,25608320,5700,5700,5700,5700,0
20250219,103800,25608320,5700,5700,5700,5700,0
20250219,103700,25608320,5700,5690,5700,5690,110
20250219,103600,24981380,5690,5680,5690,5680,20
20250219,103500,24867630,5680,5680,5680,5680,1
20250219,103400,24861950,5670,5670,5670,5670,484
20250219,103300,22117670,5680,5680,5680,5680,0
20250219,103200,22117670,5680,5680,5680,5680,68
20250219,103100,21731430,5670,5670,5670,5670,0
20250219,103000,21731430,5670,5670,5670,5670,0
20250219,102900,21731430,5670,5670,5670,5670,0
20250219,102800,21731430,5670,5670,5670,5670,0
20250219,102700,21731430,5670,5680,5680,5670,118
20250219,102600,21061270,5700,5700,5700,5700,0
20250219,102500,21061270,5700,5700,5700,5700,0
20250219,102400,21061270,5700,5700,5700,5700,0
20250219,102300,21061270,5700,5700,5700,5700,0
20250219,102200,21061270,5700,5700,5700,5700,0
20250219,102100,21061270,5700,5700,5700,5700,0
20250219,102000,21061270,5700,5700,5700,5700,0
20250219,101900,21061270,5700,5700,5700,5700,0
20250219,101800,21061270,5700,5700,5700,5700,0
20250219,101700,21061270,5700,5700,5700,5700,0
20250219,101600,21061270,5700,5690,5700,5690,12
20250219,101500,20992980,5700,5700,5700,5700,0
20250219,101400,20992980,5700,5700,5700,5700,0
20250219,101300,20992980,5700,5700,5700,5700,0
20250219,101200,20992980,5700,5700,5700,5700,0
20250219,101100,20992980,5700,5700,5700,5700,0
20250219,101000,20992980,5700,5700,5700,5700,0
20250219,100900,20992980,5700,5670,5700,5670,2
20250219,100800,20981610,5700,5700,5700,5700,0
20250219,100700,20981610,5700,5700,5700,5700,21
20250219,100600,20861910,5670,5680,5680,5670,90
20250219,100500,20351220,5680,5680,5680,5680,11
20250219,100400,20288740,5690,5690,5690,5690,0
20250219,100300,20288740,5690,5690,5690,5690,29
20250219,100200,20123730,5700,5700,5700,5700,2
20250219,100100,20112330,5690,5690,5690,5690,10
20250219,100000,20055430,5690,5690,5690,5690,9
20250219,095900,20004220,5700,5690,5700,5670,243
20250219,095800,18619920,5660,5660,5660,5660,0
20250219,095700,18619920,5660,5660,5660,5660,50
20250219,095600,18336920,5690,5690,5690,5690,0
20250219,095500,18336920,5690,5690,5690,5690,0
20250219,095400,18336920,5690,5690,5690,5690,0
20250219,095300,18336920,5690,5690,5690,5690,0
20250219,095200,18336920,5690,5690,5690,5690,0
20250219,095100,18336920,5690,5690,5690,5690,1
20250219,095000,18331230,5660,5670,5670,5660,100
20250219,094900,17764920,5680,5680,5680,5680,10
20250219,094800,17708120,5690,5690,5690,5690,0
20250219,094700,17708120,5690,5690,5690,5690,0
20250219,094600,17708120,5690,5690,5690,5690,53
20250219,094500,17406550,5680,5690,5690,5680,15
20250219,094400,17321210,5690,5690,5690,5690,6
20250219,094300,17287070,5690,5690,5690,5690,0
20250219,094200,17287070,5690,5690,5690,5690,0
20250219,094100,17287070,5690,5690,5690,5690,0
20250219,094000,17287070,5690,5690,5690,5690,0
20250219,093900,17287070,5690,5690,5690,5690,0
20250219,093800,17287070,5690,5690,5690,5690,0
20250219,093700,17287070,5690,5690,5690,5690,0
20250219,093600,17287070,5690,5690,5690,5690,11
20250219,093500,17224480,5640,5660,5660,5640,60
20250219,093400,16885850,5670,5670,5670,5670,590
20250219,093300,13540550,5660,5660,5660,5660,0
20250219,093200,13540550,5660,5660,5660,5660,5
20250219,093100,13512250,5670,5670,5670,5670,10
20250219,093000,13455550,5670,5670,5670,5670,378
20250219,092900,11312290,5670,5670,5670,5670,2
20250219,092800,11300950,5670,5670,5670,5670,100
20250219,092700,10733950,5670,5670,5670,5670,6
20250219,092600,10699930,5670,5670,5670,5670,0
20250219,092500,10699930,5670,5670,5670,5670,0
20250219,092400,10699930,5670,5670,5670,5670,0
20250219,092300,10699930,5670,5670,5670,5670,0
20250219,092200,10699930,5670,5670,5670,5670,0
20250219,092100,10699930,5670,5670,5670,5670,0
20250219,092000,10699930,5670,5670,5670,5670,0
20250219,091900,10699930,5670,5630,5670,5630,2
20250219,091800,10688630,5630,5630,5630,5630,2
20250219,091700,10677370,5640,5640,5640,5640,0
20250219,091600,10677370,5640,5640,5640,5640,815
20250219,091500,6080770,5620,5620,5620,5620,0
20250219,091400,6080770,5620,5620,5620,5620,5
20250219,091300,6052670,5640,5630,5640,5630,163
20250219,091200,5133360,5640,5640,5640,5640,1
20250219,091100,5127720,5620,5620,5620,5620,0
20250219,091000,5127720,5620,5640,5640,5620,2
20250219,090900,5116460,5640,5640,5640,5640,0
20250219,090800,5116460,5640,5640,5640,5640,11
20250219,090700,5054420,5640,5640,5640,5640,0
20250219,090600,5054420,5640,5640,5640,5640,8
20250219,090500,5009300,5640,5640,5640,5640,2
20250219,090400,4998020,5640,5640,5640,5640,0
20250219,090300,4998020,5640,5640,5640,5640,0
20250219,090200,4998020,5640,5620,5640,5610,455
20250219,090100,2445300,5630,5630,5630,5630,0
20250219,090000,2445300,5630,5640,5640,5630,434
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192800 101462250 5730 5730 5730 5730 217
3 20250219 192700 101462250 5730 5730 5730 5730 0
4 20250219 192600 101462250 5730 5730 5730 5730 0
5 20250219 192500 101462250 5730 5730 5730 5730 0
6 20250219 192400 101462250 5730 5730 5730 5730 0
7 20250219 192300 101462250 5730 5730 5730 5730 0
8 20250219 192200 101462250 5730 5730 5730 5730 0
9 20250219 192100 101462250 5730 5730 5730 5730 0
10 20250219 192000 101462250 5730 5730 5730 5730 0
11 20250219 191900 101462250 5730 5730 5730 5730 0
12 20250219 191800 101462250 5730 5730 5730 5730 0
13 20250219 191700 101462250 5730 5730 5730 5730 0
14 20250219 191600 101462250 5730 5730 5730 5730 0
15 20250219 191500 101462250 5730 5730 5730 5730 0
16 20250219 191400 101462250 5730 5730 5730 5730 0
17 20250219 191300 101462250 5730 5730 5730 5730 0
18 20250219 191200 101462250 5730 5730 5730 5730 0
19 20250219 191100 101462250 5730 5730 5730 5730 0
20 20250219 191000 101462250 5730 5730 5730 5730 0
21 20250219 190900 101462250 5730 5730 5730 5730 0
22 20250219 190800 101462250 5730 5730 5730 5730 0
23 20250219 190700 101462250 5730 5730 5730 5730 0
24 20250219 190600 101462250 5730 5730 5730 5730 0
25 20250219 190500 101462250 5730 5730 5730 5730 0
26 20250219 190400 101462250 5730 5730 5730 5730 0
27 20250219 190300 101462250 5730 5730 5730 5730 0
28 20250219 190200 101462250 5730 5730 5730 5730 0
29 20250219 190100 101462250 5730 5730 5730 5730 0
30 20250219 190000 101462250 5730 5730 5730 5730 0
31 20250219 185900 101462250 5730 5730 5730 5730 0
32 20250219 185800 101462250 5730 5730 5730 5730 217
33 20250219 185700 101462250 5730 5730 5730 5730 0
34 20250219 185600 101462250 5730 5730 5730 5730 0
35 20250219 185500 101462250 5730 5730 5730 5730 0
36 20250219 185400 101462250 5730 5730 5730 5730 0
37 20250219 185300 101462250 5730 5730 5730 5730 0
38 20250219 185200 101462250 5730 5730 5730 5730 0
39 20250219 185100 101462250 5730 5730 5730 5730 0
40 20250219 185000 101462250 5730 5730 5730 5730 0
41 20250219 184900 101462250 5730 5730 5730 5730 0
42 20250219 184800 101462250 5730 5730 5730 5730 0
43 20250219 184700 101462250 5730 5730 5730 5730 0
44 20250219 184600 101462250 5730 5730 5730 5730 0
45 20250219 184500 101462250 5730 5730 5730 5730 0
46 20250219 184400 101462250 5730 5730 5730 5730 0
47 20250219 184300 101462250 5730 5730 5730 5730 0
48 20250219 184200 101462250 5730 5730 5730 5730 0
49 20250219 184100 101462250 5730 5730 5730 5730 0
50 20250219 184000 101462250 5730 5730 5730 5730 0
51 20250219 183900 101462250 5730 5730 5730 5730 0
52 20250219 183800 101462250 5730 5730 5730 5730 0
53 20250219 183700 101462250 5730 5730 5730 5730 0
54 20250219 183600 101462250 5730 5730 5730 5730 0
55 20250219 183500 101462250 5730 5730 5730 5730 0
56 20250219 183400 101462250 5730 5730 5730 5730 0
57 20250219 183300 101462250 5730 5730 5730 5730 0
58 20250219 183200 101462250 5730 5730 5730 5730 0
59 20250219 183100 101462250 5730 5730 5730 5730 0
60 20250219 183000 101462250 5730 5730 5730 5730 0
61 20250219 182900 101462250 5730 5730 5730 5730 0
62 20250219 182800 101462250 5730 5730 5730 5730 217
63 20250219 182700 101462250 5730 5730 5730 5730 0
64 20250219 182600 101462250 5730 5730 5730 5730 0
65 20250219 182500 101462250 5730 5730 5730 5730 0
66 20250219 182400 101462250 5730 5730 5730 5730 0
67 20250219 182300 101462250 5730 5730 5730 5730 0
68 20250219 182200 101462250 5730 5730 5730 5730 0
69 20250219 182100 101462250 5730 5730 5730 5730 0
70 20250219 182000 101462250 5730 5730 5730 5730 0
71 20250219 181900 101462250 5730 5730 5730 5730 0
72 20250219 181800 101462250 5730 5730 5730 5730 0
73 20250219 181700 101462250 5730 5730 5730 5730 0
74 20250219 181600 101462250 5730 5730 5730 5730 0
75 20250219 181500 101462250 5730 5730 5730 5730 0
76 20250219 181400 101462250 5730 5730 5730 5730 0
77 20250219 181300 101462250 5730 5730 5730 5730 0
78 20250219 181200 101462250 5730 5730 5730 5730 0
79 20250219 181100 101462250 5730 5730 5730 5730 0
80 20250219 181000 101462250 5730 5730 5730 5730 0
81 20250219 180900 101462250 5730 5730 5730 5730 0
82 20250219 180800 101462250 5730 5730 5730 5730 0
83 20250219 180700 101462250 5730 5730 5730 5730 0
84 20250219 180600 101462250 5730 5730 5730 5730 0
85 20250219 180500 101462250 5730 5730 5730 5730 0
86 20250219 180400 101462250 5730 5730 5730 5730 0
87 20250219 180300 101462250 5730 5730 5730 5730 0
88 20250219 180200 101462250 5730 5730 5730 5730 0
89 20250219 180100 101462250 5730 5730 5730 5730 0
90 20250219 180000 101462250 5730 5730 5730 5730 0
91 20250219 175900 101462250 5730 5730 5730 5730 0
92 20250219 175800 101462250 5730 5730 5730 5730 217
93 20250219 175700 101462250 5730 5730 5730 5730 0
94 20250219 175600 101462250 5730 5730 5730 5730 0
95 20250219 175500 101462250 5730 5730 5730 5730 0
96 20250219 175400 101462250 5730 5730 5730 5730 0
97 20250219 175300 101462250 5730 5730 5730 5730 0
98 20250219 175200 101462250 5730 5730 5730 5730 0
99 20250219 175100 101462250 5730 5730 5730 5730 0
100 20250219 175000 101462250 5730 5730 5730 5730 0
101 20250219 174900 101462250 5730 5730 5730 5730 0
102 20250219 174800 101462250 5730 5730 5730 5730 0
103 20250219 174700 101462250 5730 5730 5730 5730 0
104 20250219 174600 101462250 5730 5730 5730 5730 0
105 20250219 174500 101462250 5730 5730 5730 5730 0
106 20250219 174400 101462250 5730 5730 5730 5730 0
107 20250219 174300 101462250 5730 5730 5730 5730 0
108 20250219 174200 101462250 5730 5730 5730 5730 0
109 20250219 174100 101462250 5730 5730 5730 5730 0
110 20250219 174000 101462250 5730 5730 5730 5730 0
111 20250219 173900 101462250 5730 5730 5730 5730 0
112 20250219 173800 101462250 5730 5730 5730 5730 0
113 20250219 173700 101462250 5730 5730 5730 5730 0
114 20250219 173600 101462250 5730 5730 5730 5730 0
115 20250219 173500 101462250 5730 5730 5730 5730 0
116 20250219 173400 101462250 5730 5730 5730 5730 0
117 20250219 173300 101462250 5730 5730 5730 5730 0
118 20250219 173200 101462250 5730 5730 5730 5730 0
119 20250219 173100 101462250 5730 5730 5730 5730 0
120 20250219 173000 101462250 5730 5730 5730 5730 0
121 20250219 172900 101462250 5730 5730 5730 5730 0
122 20250219 172800 101462250 5730 5730 5730 5730 217
123 20250219 172700 101462250 5730 5730 5730 5730 0
124 20250219 172600 101462250 5730 5730 5730 5730 0
125 20250219 172500 101462250 5730 5730 5730 5730 0
126 20250219 172400 101462250 5730 5730 5730 5730 0
127 20250219 172300 101462250 5730 5730 5730 5730 0
128 20250219 172200 101462250 5730 5730 5730 5730 0
129 20250219 172100 101462250 5730 5730 5730 5730 0
130 20250219 172000 101462250 5730 5730 5730 5730 0
131 20250219 171900 101462250 5730 5730 5730 5730 0
132 20250219 171800 101462250 5730 5730 5730 5730 0
133 20250219 171700 101462250 5730 5730 5730 5730 0
134 20250219 171600 101462250 5730 5730 5730 5730 0
135 20250219 171500 101462250 5730 5730 5730 5730 0
136 20250219 171400 101462250 5730 5730 5730 5730 0
137 20250219 171300 101462250 5730 5730 5730 5730 0
138 20250219 171200 101462250 5730 5730 5730 5730 0
139 20250219 171100 101462250 5730 5730 5730 5730 0
140 20250219 171000 101462250 5730 5730 5730 5730 0
141 20250219 170900 101462250 5730 5730 5730 5730 0
142 20250219 170800 101462250 5730 5730 5730 5730 0
143 20250219 170700 101462250 5730 5730 5730 5730 0
144 20250219 170600 101462250 5730 5730 5730 5730 0
145 20250219 170500 101462250 5730 5730 5730 5730 0
146 20250219 170400 101462250 5730 5730 5730 5730 0
147 20250219 170300 101462250 5730 5730 5730 5730 0
148 20250219 170200 101462250 5730 5730 5730 5730 0
149 20250219 170100 101462250 5730 5730 5730 5730 0
150 20250219 170000 101462250 5730 5730 5730 5730 0
151 20250219 165900 101462250 5730 5730 5730 5730 0
152 20250219 165800 101462250 5730 5730 5730 5730 217
153 20250219 165700 101462250 5730 5730 5730 5730 0
154 20250219 165600 101462250 5730 5730 5730 5730 0
155 20250219 165500 101462250 5730 5730 5730 5730 0
156 20250219 165400 101462250 5730 5730 5730 5730 0
157 20250219 165300 101462250 5730 5730 5730 5730 0
158 20250219 165200 101462250 5730 5730 5730 5730 0
159 20250219 165100 101462250 5730 5730 5730 5730 0
160 20250219 165000 101462250 5730 5730 5730 5730 0
161 20250219 164900 101462250 5730 5730 5730 5730 0
162 20250219 164800 101462250 5730 5730 5730 5730 0
163 20250219 164700 101462250 5730 5730 5730 5730 0
164 20250219 164600 101462250 5730 5730 5730 5730 0
165 20250219 164500 101462250 5730 5730 5730 5730 0
166 20250219 164400 101462250 5730 5730 5730 5730 0
167 20250219 164300 101462250 5730 5730 5730 5730 0
168 20250219 164200 101462250 5730 5730 5730 5730 0
169 20250219 164100 101462250 5730 5730 5730 5730 0
170 20250219 164000 101462250 5730 5730 5730 5730 0
171 20250219 163900 101462250 5730 5730 5730 5730 0
172 20250219 163800 101462250 5730 5730 5730 5730 0
173 20250219 163700 101462250 5730 5730 5730 5730 0
174 20250219 163600 101462250 5730 5730 5730 5730 0
175 20250219 163500 101462250 5730 5730 5730 5730 0
176 20250219 163400 101462250 5730 5730 5730 5730 0
177 20250219 163300 101462250 5730 5730 5730 5730 0
178 20250219 163200 101462250 5730 5730 5730 5730 0
179 20250219 163100 101462250 5730 5730 5730 5730 0
180 20250219 163000 101462250 5730 5730 5730 5730 0
181 20250219 162900 101462250 5730 5730 5730 5730 0
182 20250219 162800 101462250 5730 5730 5730 5730 217
183 20250219 162700 101462250 5730 5730 5730 5730 0
184 20250219 162600 101462250 5730 5730 5730 5730 0
185 20250219 162500 101462250 5730 5730 5730 5730 0
186 20250219 162400 101462250 5730 5730 5730 5730 0
187 20250219 162300 101462250 5730 5730 5730 5730 0
188 20250219 162200 101462250 5730 5730 5730 5730 0
189 20250219 162100 101462250 5730 5730 5730 5730 0
190 20250219 162000 101462250 5730 5730 5730 5730 0
191 20250219 161900 101462250 5730 5730 5730 5730 0
192 20250219 161800 101462250 5730 5730 5730 5730 0
193 20250219 161700 101462250 5730 5730 5730 5730 0
194 20250219 161600 101462250 5730 5730 5730 5730 0
195 20250219 161500 101462250 5730 5730 5730 5730 0
196 20250219 161400 101462250 5730 5730 5730 5730 0
197 20250219 161300 101462250 5730 5730 5730 5730 0
198 20250219 161200 101462250 5730 5730 5730 5730 0
199 20250219 161100 101462250 5730 5730 5730 5730 0
200 20250219 161000 101462250 5730 5730 5730 5730 0
201 20250219 160900 101462250 5730 5730 5730 5730 0
202 20250219 160800 101462250 5730 5730 5730 5730 0
203 20250219 160700 101462250 5730 5730 5730 5730 0
204 20250219 160600 101462250 5730 5730 5730 5730 0
205 20250219 160500 101462250 5730 5730 5730 5730 0
206 20250219 160400 101462250 5730 5730 5730 5730 0
207 20250219 160300 101462250 5730 5730 5730 5730 0
208 20250219 160200 101462250 5730 5730 5730 5730 0
209 20250219 160100 101462250 5730 5730 5730 5730 0
210 20250219 160000 101462250 5730 5730 5730 5730 0
211 20250219 155900 101462250 5730 5730 5730 5730 0
212 20250219 155800 101462250 5730 5730 5730 5730 217
213 20250219 155700 101462250 5730 5730 5730 5730 0
214 20250219 155600 101462250 5730 5730 5730 5730 0
215 20250219 155500 101462250 5730 5730 5730 5730 0
216 20250219 155400 101462250 5730 5730 5730 5730 0
217 20250219 155300 101462250 5730 5730 5730 5730 0
218 20250219 155200 101462250 5730 5730 5730 5730 0
219 20250219 155100 101462250 5730 5730 5730 5730 0
220 20250219 155000 101462250 5730 5730 5730 5730 0
221 20250219 154900 101462250 5730 5730 5730 5730 0
222 20250219 154800 101462250 5730 5730 5730 5730 0
223 20250219 154700 101462250 5730 5730 5730 5730 0
224 20250219 154600 101462250 5730 5730 5730 5730 0
225 20250219 154500 101462250 5730 5730 5730 5730 0
226 20250219 154400 101462250 5730 5730 5730 5730 0
227 20250219 154300 101462250 5730 5730 5730 5730 0
228 20250219 154200 101462250 5730 5730 5730 5730 0
229 20250219 154100 101462250 5730 5730 5730 5730 0
230 20250219 154000 101462250 5730 5730 5730 5730 0
231 20250219 153900 101462250 5730 5730 5730 5730 0
232 20250219 153800 101462250 5730 5730 5730 5730 0
233 20250219 153700 101462250 5730 5730 5730 5730 0
234 20250219 153600 101462250 5730 5730 5730 5730 0
235 20250219 153500 101462250 5730 5730 5730 5730 0
236 20250219 153400 101462250 5730 5730 5730 5730 0
237 20250219 153300 101462250 5730 5730 5730 5730 0
238 20250219 153200 101462250 5730 5730 5730 5730 0
239 20250219 153100 101462250 5730 5730 5730 5730 0
240 20250219 153000 101462250 5730 5730 5730 5730 217
241 20250219 152900 100218840 5720 5720 5720 5720 0
242 20250219 152800 100218840 5720 5720 5720 5720 0
243 20250219 152700 100218840 5720 5720 5720 5720 0
244 20250219 152600 100218840 5720 5720 5720 5720 0
245 20250219 152500 100218840 5720 5720 5720 5720 0
246 20250219 152400 100218840 5720 5720 5720 5720 0
247 20250219 152300 100218840 5720 5720 5720 5720 0
248 20250219 152200 100218840 5720 5720 5720 5720 0
249 20250219 152100 100218840 5720 5720 5720 5720 0
250 20250219 152000 100218840 5720 5720 5720 5720 0
251 20250219 151900 100218840 5720 5720 5720 5700 99
252 20250219 151800 99652960 5700 5700 5700 5700 115
253 20250219 151700 98997460 5710 5710 5710 5710 404
254 20250219 151600 96690620 5720 5720 5720 5720 14
255 20250219 151500 96610540 5750 5750 5750 5750 0
256 20250219 151400 96610540 5750 5750 5750 5750 1
257 20250219 151300 96604790 5720 5750 5750 5720 20
258 20250219 151200 96490270 5750 5750 5750 5750 0
259 20250219 151100 96490270 5750 5750 5750 5750 0
260 20250219 151000 96490270 5750 5750 5750 5750 0
261 20250219 150900 96490270 5750 5750 5750 5750 0
262 20250219 150800 96490270 5750 5750 5750 5750 0
263 20250219 150700 96490270 5750 5750 5750 5750 655
264 20250219 150600 92724020 5750 5750 5750 5750 0
265 20250219 150500 92724020 5750 5750 5750 5750 0
266 20250219 150400 92724020 5750 5750 5750 5750 1
267 20250219 150300 92718270 5740 5740 5740 5740 0
268 20250219 150200 92718270 5740 5740 5740 5740 10
269 20250219 150100 92660870 5740 5740 5740 5740 0
270 20250219 150000 92660870 5740 5740 5740 5740 0
271 20250219 145900 92660870 5740 5730 5740 5730 2
272 20250219 145800 92649400 5740 5740 5740 5740 0
273 20250219 145700 92649400 5740 5740 5740 5740 10
274 20250219 145600 92592000 5750 5750 5750 5750 0
275 20250219 145500 92592000 5750 5750 5750 5750 0
276 20250219 145400 92592000 5750 5750 5750 5750 0
277 20250219 145300 92592000 5750 5750 5750 5750 1
278 20250219 145200 92586250 5710 5710 5710 5710 0
279 20250219 145100 92586250 5710 5710 5710 5710 200
280 20250219 145000 91444250 5750 5750 5750 5750 5
281 20250219 144900 91415500 5750 5750 5750 5750 0
282 20250219 144800 91415500 5750 5750 5750 5750 30
283 20250219 144700 91243000 5750 5750 5750 5750 0
284 20250219 144600 91243000 5750 5750 5750 5750 0
285 20250219 144500 91243000 5750 5750 5750 5750 0
286 20250219 144400 91243000 5750 5750 5750 5750 0
287 20250219 144300 91243000 5750 5750 5750 5750 0
288 20250219 144200 91243000 5750 5750 5750 5750 0
289 20250219 144100 91243000 5750 5700 5750 5700 1742
290 20250219 144000 81250250 5700 5700 5700 5700 0
291 20250219 143900 81250250 5700 5700 5700 5700 229
292 20250219 143800 79944950 5710 5720 5720 5710 13
293 20250219 143700 79870710 5700 5710 5710 5700 199
294 20250219 143600 78736040 5710 5710 5710 5710 21
295 20250219 143500 78616130 5720 5720 5720 5720 0
296 20250219 143400 78616130 5720 5720 5720 5720 0
297 20250219 143300 78616130 5720 5720 5720 5720 0
298 20250219 143200 78616130 5720 5720 5720 5720 0
299 20250219 143100 78616130 5720 5720 5720 5720 1
300 20250219 143000 78610410 5700 5710 5710 5700 138
301 20250219 142900 77823790 5720 5720 5720 5720 0
302 20250219 142800 77823790 5720 5720 5720 5720 0
303 20250219 142700 77823790 5720 5720 5720 5720 0
304 20250219 142600 77823790 5720 5720 5720 5720 0
305 20250219 142500 77823790 5720 5720 5720 5720 0
306 20250219 142400 77823790 5720 5720 5720 5720 6
307 20250219 142300 77789470 5730 5730 5730 5730 0
308 20250219 142200 77789470 5730 5730 5730 5730 0
309 20250219 142100 77789470 5730 5730 5730 5730 0
310 20250219 142000 77789470 5730 5720 5730 5720 201
311 20250219 141900 76639740 5710 5710 5710 5710 0
312 20250219 141800 76639740 5710 5710 5710 5710 300
313 20250219 141700 74926740 5740 5740 5740 5740 0
314 20250219 141600 74926740 5740 5740 5740 5740 0
315 20250219 141500 74926740 5740 5740 5740 5740 0
316 20250219 141400 74926740 5740 5740 5740 5740 0
317 20250219 141300 74926740 5740 5740 5740 5740 0
318 20250219 141200 74926740 5740 5740 5740 5740 0
319 20250219 141100 74926740 5740 5740 5740 5740 0
320 20250219 141000 74926740 5740 5740 5740 5740 0
321 20250219 140900 74926740 5740 5740 5740 5740 0
322 20250219 140800 74926740 5740 5740 5740 5740 0
323 20250219 140700 74926740 5740 5740 5740 5740 0
324 20250219 140600 74926740 5740 5740 5740 5740 0
325 20250219 140500 74926740 5740 5740 5740 5740 0
326 20250219 140400 74926740 5740 5740 5740 5740 0
327 20250219 140300 74926740 5740 5740 5740 5740 0
328 20250219 140200 74926740 5740 5740 5740 5740 0
329 20250219 140100 74926740 5740 5740 5740 5740 0
330 20250219 140000 74926740 5740 5740 5740 5740 1
331 20250219 135900 74921000 5700 5700 5700 5700 0
332 20250219 135800 74921000 5700 5700 5700 5700 17
333 20250219 135700 74824100 5700 5700 5700 5700 0
334 20250219 135600 74824100 5700 5700 5700 5700 0
335 20250219 135500 74824100 5700 5700 5700 5700 0
336 20250219 135400 74824100 5700 5700 5700 5700 0
337 20250219 135300 74824100 5700 5700 5700 5700 87
338 20250219 135200 74328200 5740 5740 5740 5740 13
339 20250219 135100 74253580 5740 5740 5740 5740 0
340 20250219 135000 74253580 5740 5740 5740 5740 0
341 20250219 134900 74253580 5740 5740 5740 5740 0
342 20250219 134800 74253580 5740 5740 5740 5740 0
343 20250219 134700 74253580 5740 5740 5740 5740 0
344 20250219 134600 74253580 5740 5740 5740 5740 0
345 20250219 134500 74253580 5740 5740 5740 5740 0
346 20250219 134400 74253580 5740 5740 5740 5740 0
347 20250219 134300 74253580 5740 5740 5740 5740 0
348 20250219 134200 74253580 5740 5740 5740 5740 0
349 20250219 134100 74253580 5740 5740 5740 5740 1
350 20250219 134000 74247840 5740 5740 5740 5740 0
351 20250219 133900 74247840 5740 5740 5740 5740 0
352 20250219 133800 74247840 5740 5740 5740 5740 0
353 20250219 133700 74247840 5740 5740 5740 5740 0
354 20250219 133600 74247840 5740 5740 5740 5740 0
355 20250219 133500 74247840 5740 5740 5740 5740 0
356 20250219 133400 74247840 5740 5740 5740 5740 1
357 20250219 133300 74242100 5700 5700 5700 5700 0
358 20250219 133200 74242100 5700 5720 5720 5700 1000
359 20250219 133100 68536050 5720 5720 5720 5720 0
360 20250219 133000 68536050 5720 5720 5720 5720 0
361 20250219 132900 68536050 5720 5720 5720 5720 0
362 20250219 132800 68536050 5720 5740 5740 5720 140
363 20250219 132700 67734010 5750 5750 5750 5750 0
364 20250219 132600 67734010 5750 5750 5750 5750 0
365 20250219 132500 67734010 5750 5750 5750 5750 0
366 20250219 132400 67734010 5750 5750 5750 5750 0
367 20250219 132300 67734010 5750 5750 5750 5750 0
368 20250219 132200 67734010 5750 5750 5750 5750 10
369 20250219 132100 67676510 5750 5750 5750 5750 0
370 20250219 132000 67676510 5750 5750 5750 5750 0
371 20250219 131900 67676510 5750 5750 5750 5750 0
372 20250219 131800 67676510 5750 5720 5750 5720 2
373 20250219 131700 67665040 5750 5750 5750 5750 0
374 20250219 131600 67665040 5750 5750 5750 5750 0
375 20250219 131500 67665040 5750 5750 5750 5750 0
376 20250219 131400 67665040 5750 5750 5750 5750 50
377 20250219 131300 67377540 5750 5750 5750 5750 0
378 20250219 131200 67377540 5750 5750 5750 5750 0
379 20250219 131100 67377540 5750 5750 5750 5750 0
380 20250219 131000 67377540 5750 5750 5750 5750 0
381 20250219 130900 67377540 5750 5730 5750 5720 523
382 20250219 130800 64382460 5740 5740 5740 5740 0
383 20250219 130700 64382460 5740 5740 5740 5740 12
384 20250219 130600 64313580 5740 5740 5740 5740 0
385 20250219 130500 64313580 5740 5740 5740 5740 1
386 20250219 130400 64307840 5750 5750 5750 5750 1
387 20250219 130300 64302090 5730 5730 5730 5730 0
388 20250219 130200 64302090 5730 5730 5730 5730 0
389 20250219 130100 64302090 5730 5730 5730 5730 0
390 20250219 130000 64302090 5730 5730 5730 5730 0
391 20250219 125900 64302090 5730 5730 5730 5730 50
392 20250219 125800 64015590 5740 5750 5750 5740 97
393 20250219 125700 63458340 5750 5740 5750 5740 226
394 20250219 125600 62159840 5750 5750 5750 5750 5
395 20250219 125500 62131090 5750 5750 5750 5750 0
396 20250219 125400 62131090 5750 5750 5750 5750 0
397 20250219 125300 62131090 5750 5750 5750 5750 75
398 20250219 125200 61699840 5760 5750 5760 5750 8
399 20250219 125100 61653830 5750 5750 5750 5750 200
400 20250219 125000 60503830 5750 5750 5750 5750 0
401 20250219 124900 60503830 5750 5750 5750 5750 252
402 20250219 124800 59054830 5750 5750 5750 5750 122
403 20250219 124700 58353330 5750 5750 5750 5750 0
404 20250219 124600 58353330 5750 5750 5750 5750 0
405 20250219 124500 58353330 5750 5750 5750 5750 0
406 20250219 124400 58353330 5750 5750 5750 5750 0
407 20250219 124300 58353330 5750 5750 5750 5750 0
408 20250219 124200 58353330 5750 5750 5750 5750 1
409 20250219 124100 58347580 5740 5740 5740 5740 90
410 20250219 124000 57830980 5740 5740 5740 5740 0
411 20250219 123900 57830980 5740 5740 5740 5740 0
412 20250219 123800 57830980 5740 5740 5740 5740 18
413 20250219 123700 57727660 5730 5720 5730 5720 184
414 20250219 123600 56673440 5720 5760 5760 5720 3
415 20250219 123500 56656240 5750 5750 5760 5750 110
416 20250219 123400 56023050 5740 5740 5740 5740 0
417 20250219 123300 56023050 5740 5740 5740 5740 146
418 20250219 123200 55185010 5740 5740 5740 5740 0
419 20250219 123100 55185010 5740 5740 5740 5740 0
420 20250219 123000 55185010 5740 5740 5740 5740 0
421 20250219 122900 55185010 5740 5740 5740 5740 2
422 20250219 122800 55173530 5740 5740 5740 5740 30
423 20250219 122700 55001330 5740 5740 5740 5740 0
424 20250219 122600 55001330 5740 5740 5740 5740 1
425 20250219 122500 54995590 5730 5730 5730 5730 0
426 20250219 122400 54995590 5730 5730 5730 5730 0
427 20250219 122300 54995590 5730 5730 5730 5730 0
428 20250219 122200 54995590 5730 5730 5730 5730 0
429 20250219 122100 54995590 5730 5730 5730 5730 0
430 20250219 122000 54995590 5730 5730 5730 5730 5
431 20250219 121900 54966940 5750 5750 5750 5750 1
432 20250219 121800 54961190 5730 5730 5730 5730 0
433 20250219 121700 54961190 5730 5730 5730 5730 0
434 20250219 121600 54961190 5730 5730 5730 5730 0
435 20250219 121500 54961190 5730 5730 5730 5730 32
436 20250219 121400 54777830 5750 5750 5750 5750 0
437 20250219 121300 54777830 5750 5750 5750 5750 1
438 20250219 121200 54772080 5760 5760 5760 5760 0
439 20250219 121100 54772080 5760 5760 5760 5760 0
440 20250219 121000 54772080 5760 5760 5760 5760 10
441 20250219 120900 54714480 5760 5760 5760 5760 1
442 20250219 120800 54708720 5750 5750 5750 5750 0
443 20250219 120700 54708720 5750 5740 5750 5740 2000
444 20250219 120600 43209730 5750 5750 5750 5750 0
445 20250219 120500 43209730 5750 5750 5750 5750 0
446 20250219 120400 43209730 5750 5750 5750 5750 0
447 20250219 120300 43209730 5750 5710 5750 5710 830
448 20250219 120200 38448650 5710 5710 5710 5710 58
449 20250219 120100 38117470 5690 5690 5690 5690 20
450 20250219 120000 38003670 5710 5710 5710 5710 0
451 20250219 115900 38003670 5710 5710 5710 5710 1
452 20250219 115800 37997960 5690 5690 5690 5690 90
453 20250219 115700 37485860 5690 5690 5690 5690 0
454 20250219 115600 37485860 5690 5690 5690 5690 0
455 20250219 115500 37485860 5690 5690 5690 5690 1
456 20250219 115400 37480170 5700 5700 5700 5700 0
457 20250219 115300 37480170 5700 5700 5700 5700 38
458 20250219 115200 37263570 5700 5700 5700 5700 0
459 20250219 115100 37263570 5700 5700 5700 5700 152
460 20250219 115000 36397170 5710 5710 5710 5710 0
461 20250219 114900 36397170 5710 5690 5710 5690 3
462 20250219 114800 36380070 5700 5700 5700 5700 0
463 20250219 114700 36380070 5700 5700 5700 5700 0
464 20250219 114600 36380070 5700 5700 5700 5700 102
465 20250219 114500 35798670 5680 5680 5680 5680 100
466 20250219 114400 35230670 5680 5680 5680 5680 1
467 20250219 114300 35224990 5700 5700 5700 5680 36
468 20250219 114200 35020230 5700 5710 5710 5700 5
469 20250219 114100 34991700 5710 5710 5710 5710 3
470 20250219 114000 34974570 5710 5710 5710 5710 0
471 20250219 113900 34974570 5710 5710 5710 5710 0
472 20250219 113800 34974570 5710 5710 5710 5710 0
473 20250219 113700 34974570 5710 5690 5710 5690 47
474 20250219 113600 34707040 5690 5690 5690 5690 338
475 20250219 113500 32783820 5700 5700 5700 5700 0
476 20250219 113400 32783820 5700 5700 5700 5700 0
477 20250219 113300 32783820 5700 5700 5700 5700 0
478 20250219 113200 32783820 5700 5700 5700 5700 64
479 20250219 113100 32419020 5710 5710 5710 5710 0
480 20250219 113000 32419020 5710 5710 5710 5710 0
481 20250219 112900 32419020 5710 5710 5710 5710 0
482 20250219 112800 32419020 5710 5710 5710 5710 1
483 20250219 112700 32413310 5680 5680 5680 5680 0
484 20250219 112600 32413310 5680 5680 5680 5680 0
485 20250219 112500 32413310 5680 5680 5680 5680 237
486 20250219 112400 31067150 5710 5710 5710 5710 0
487 20250219 112300 31067150 5710 5710 5710 5710 20
488 20250219 112200 30952950 5710 5710 5710 5710 0
489 20250219 112100 30952950 5710 5710 5710 5710 0
490 20250219 112000 30952950 5710 5680 5710 5680 13
491 20250219 111900 30879080 5710 5710 5710 5710 0
492 20250219 111800 30879080 5710 5710 5710 5710 3
493 20250219 111700 30861950 5680 5680 5680 5680 2
494 20250219 111600 30850590 5710 5710 5710 5710 0
495 20250219 111500 30850590 5710 5710 5710 5710 0
496 20250219 111400 30850590 5710 5710 5710 5710 0
497 20250219 111300 30850590 5710 5710 5710 5710 0
498 20250219 111200 30850590 5710 5710 5710 5710 0
499 20250219 111100 30850590 5710 5710 5710 5710 30
500 20250219 111000 30679290 5720 5720 5720 5720 0
501 20250219 110900 30679290 5720 5720 5720 5720 0
502 20250219 110800 30679290 5720 5720 5720 5720 0
503 20250219 110700 30679290 5720 5720 5720 5720 1
504 20250219 110600 30673570 5690 5690 5690 5690 160
505 20250219 110500 29763170 5730 5730 5730 5730 0
506 20250219 110400 29763170 5730 5730 5730 5730 0
507 20250219 110300 29763170 5730 5720 5730 5720 2
508 20250219 110200 29751720 5730 5730 5730 5730 0
509 20250219 110100 29751720 5730 5730 5730 5730 0
510 20250219 110000 29751720 5730 5730 5730 5730 0
511 20250219 105900 29751720 5730 5690 5730 5680 277
512 20250219 105800 28170340 5700 5700 5700 5700 200
513 20250219 105700 27030340 5700 5700 5700 5700 1
514 20250219 105600 27024640 5680 5680 5680 5680 0
515 20250219 105500 27024640 5680 5690 5690 5680 100
516 20250219 105400 26456140 5700 5700 5700 5700 20
517 20250219 105300 26342140 5700 5700 5700 5700 0
518 20250219 105200 26342140 5700 5700 5700 5700 0
519 20250219 105100 26342140 5700 5700 5700 5700 0
520 20250219 105000 26342140 5700 5700 5700 5700 0
521 20250219 104900 26342140 5700 5700 5700 5700 0
522 20250219 104800 26342140 5700 5700 5700 5700 0
523 20250219 104700 26342140 5700 5690 5700 5690 2
524 20250219 104600 26330750 5700 5700 5700 5700 1
525 20250219 104500 26325050 5690 5690 5690 5690 1
526 20250219 104400 26319360 5700 5700 5700 5700 0
527 20250219 104300 26319360 5700 5680 5700 5680 122
528 20250219 104200 25625380 5680 5700 5700 5680 3
529 20250219 104100 25608320 5700 5700 5700 5700 0
530 20250219 104000 25608320 5700 5700 5700 5700 0
531 20250219 103900 25608320 5700 5700 5700 5700 0
532 20250219 103800 25608320 5700 5700 5700 5700 0
533 20250219 103700 25608320 5700 5690 5700 5690 110
534 20250219 103600 24981380 5690 5680 5690 5680 20
535 20250219 103500 24867630 5680 5680 5680 5680 1
536 20250219 103400 24861950 5670 5670 5670 5670 484
537 20250219 103300 22117670 5680 5680 5680 5680 0
538 20250219 103200 22117670 5680 5680 5680 5680 68
539 20250219 103100 21731430 5670 5670 5670 5670 0
540 20250219 103000 21731430 5670 5670 5670 5670 0
541 20250219 102900 21731430 5670 5670 5670 5670 0
542 20250219 102800 21731430 5670 5670 5670 5670 0
543 20250219 102700 21731430 5670 5680 5680 5670 118
544 20250219 102600 21061270 5700 5700 5700 5700 0
545 20250219 102500 21061270 5700 5700 5700 5700 0
546 20250219 102400 21061270 5700 5700 5700 5700 0
547 20250219 102300 21061270 5700 5700 5700 5700 0
548 20250219 102200 21061270 5700 5700 5700 5700 0
549 20250219 102100 21061270 5700 5700 5700 5700 0
550 20250219 102000 21061270 5700 5700 5700 5700 0
551 20250219 101900 21061270 5700 5700 5700 5700 0
552 20250219 101800 21061270 5700 5700 5700 5700 0
553 20250219 101700 21061270 5700 5700 5700 5700 0
554 20250219 101600 21061270 5700 5690 5700 5690 12
555 20250219 101500 20992980 5700 5700 5700 5700 0
556 20250219 101400 20992980 5700 5700 5700 5700 0
557 20250219 101300 20992980 5700 5700 5700 5700 0
558 20250219 101200 20992980 5700 5700 5700 5700 0
559 20250219 101100 20992980 5700 5700 5700 5700 0
560 20250219 101000 20992980 5700 5700 5700 5700 0
561 20250219 100900 20992980 5700 5670 5700 5670 2
562 20250219 100800 20981610 5700 5700 5700 5700 0
563 20250219 100700 20981610 5700 5700 5700 5700 21
564 20250219 100600 20861910 5670 5680 5680 5670 90
565 20250219 100500 20351220 5680 5680 5680 5680 11
566 20250219 100400 20288740 5690 5690 5690 5690 0
567 20250219 100300 20288740 5690 5690 5690 5690 29
568 20250219 100200 20123730 5700 5700 5700 5700 2
569 20250219 100100 20112330 5690 5690 5690 5690 10
570 20250219 100000 20055430 5690 5690 5690 5690 9
571 20250219 095900 20004220 5700 5690 5700 5670 243
572 20250219 095800 18619920 5660 5660 5660 5660 0
573 20250219 095700 18619920 5660 5660 5660 5660 50
574 20250219 095600 18336920 5690 5690 5690 5690 0
575 20250219 095500 18336920 5690 5690 5690 5690 0
576 20250219 095400 18336920 5690 5690 5690 5690 0
577 20250219 095300 18336920 5690 5690 5690 5690 0
578 20250219 095200 18336920 5690 5690 5690 5690 0
579 20250219 095100 18336920 5690 5690 5690 5690 1
580 20250219 095000 18331230 5660 5670 5670 5660 100
581 20250219 094900 17764920 5680 5680 5680 5680 10
582 20250219 094800 17708120 5690 5690 5690 5690 0
583 20250219 094700 17708120 5690 5690 5690 5690 0
584 20250219 094600 17708120 5690 5690 5690 5690 53
585 20250219 094500 17406550 5680 5690 5690 5680 15
586 20250219 094400 17321210 5690 5690 5690 5690 6
587 20250219 094300 17287070 5690 5690 5690 5690 0
588 20250219 094200 17287070 5690 5690 5690 5690 0
589 20250219 094100 17287070 5690 5690 5690 5690 0
590 20250219 094000 17287070 5690 5690 5690 5690 0
591 20250219 093900 17287070 5690 5690 5690 5690 0
592 20250219 093800 17287070 5690 5690 5690 5690 0
593 20250219 093700 17287070 5690 5690 5690 5690 0
594 20250219 093600 17287070 5690 5690 5690 5690 11
595 20250219 093500 17224480 5640 5660 5660 5640 60
596 20250219 093400 16885850 5670 5670 5670 5670 590
597 20250219 093300 13540550 5660 5660 5660 5660 0
598 20250219 093200 13540550 5660 5660 5660 5660 5
599 20250219 093100 13512250 5670 5670 5670 5670 10
600 20250219 093000 13455550 5670 5670 5670 5670 378
601 20250219 092900 11312290 5670 5670 5670 5670 2
602 20250219 092800 11300950 5670 5670 5670 5670 100
603 20250219 092700 10733950 5670 5670 5670 5670 6
604 20250219 092600 10699930 5670 5670 5670 5670 0
605 20250219 092500 10699930 5670 5670 5670 5670 0
606 20250219 092400 10699930 5670 5670 5670 5670 0
607 20250219 092300 10699930 5670 5670 5670 5670 0
608 20250219 092200 10699930 5670 5670 5670 5670 0
609 20250219 092100 10699930 5670 5670 5670 5670 0
610 20250219 092000 10699930 5670 5670 5670 5670 0
611 20250219 091900 10699930 5670 5630 5670 5630 2
612 20250219 091800 10688630 5630 5630 5630 5630 2
613 20250219 091700 10677370 5640 5640 5640 5640 0
614 20250219 091600 10677370 5640 5640 5640 5640 815
615 20250219 091500 6080770 5620 5620 5620 5620 0
616 20250219 091400 6080770 5620 5620 5620 5620 5
617 20250219 091300 6052670 5640 5630 5640 5630 163
618 20250219 091200 5133360 5640 5640 5640 5640 1
619 20250219 091100 5127720 5620 5620 5620 5620 0
620 20250219 091000 5127720 5620 5640 5640 5620 2
621 20250219 090900 5116460 5640 5640 5640 5640 0
622 20250219 090800 5116460 5640 5640 5640 5640 11
623 20250219 090700 5054420 5640 5640 5640 5640 0
624 20250219 090600 5054420 5640 5640 5640 5640 8
625 20250219 090500 5009300 5640 5640 5640 5640 2
626 20250219 090400 4998020 5640 5640 5640 5640 0
627 20250219 090300 4998020 5640 5640 5640 5640 0
628 20250219 090200 4998020 5640 5620 5640 5610 455
629 20250219 090100 2445300 5630 5630 5630 5630 0
630 20250219 090000 2445300 5630 5640 5640 5630 434

1
041930/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,18544,15800000,103475520,88164000000,0.12
20250214,18544,15800000,102919200,87690000000,0.12
20250213,18544,15800000,103475520,88164000000,0.12
20250212,18544,15800000,102733760,87532000000,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 18544 15800000 103475520 88164000000 0.12
3 20250214 18544 15800000 102919200 87690000000 0.12
4 20250213 18544 15800000 103475520 88164000000 0.12
5 20250212 18544 15800000 102733760 87532000000 0.12