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

638
051630/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193600,2685937640,5320,5320,5320,5320,3512
20250219,193500,2685937640,5320,5320,5320,5320,0
20250219,193400,2685937640,5320,5320,5320,5320,0
20250219,193300,2685937640,5320,5320,5320,5320,0
20250219,193200,2685937640,5320,5320,5320,5320,0
20250219,193100,2685937640,5320,5320,5320,5320,0
20250219,193000,2685937640,5320,5320,5320,5320,0
20250219,192900,2685937640,5320,5320,5320,5320,0
20250219,192800,2685937640,5320,5320,5320,5320,0
20250219,192700,2685937640,5320,5320,5320,5320,0
20250219,192600,2685937640,5320,5320,5320,5320,0
20250219,192500,2685937640,5320,5320,5320,5320,0
20250219,192400,2685937640,5320,5320,5320,5320,0
20250219,192300,2685937640,5320,5320,5320,5320,0
20250219,192200,2685937640,5320,5320,5320,5320,0
20250219,192100,2685937640,5320,5320,5320,5320,0
20250219,192000,2685937640,5320,5320,5320,5320,0
20250219,191900,2685937640,5320,5320,5320,5320,0
20250219,191800,2685937640,5320,5320,5320,5320,0
20250219,191700,2685937640,5320,5320,5320,5320,0
20250219,191600,2685937640,5320,5320,5320,5320,0
20250219,191500,2685937640,5320,5320,5320,5320,0
20250219,191400,2685937640,5320,5320,5320,5320,0
20250219,191300,2685937640,5320,5320,5320,5320,0
20250219,191200,2685937640,5320,5320,5320,5320,0
20250219,191100,2685937640,5320,5320,5320,5320,0
20250219,191000,2685937640,5320,5320,5320,5320,0
20250219,190900,2685937640,5320,5320,5320,5320,0
20250219,190800,2685937640,5320,5320,5320,5320,0
20250219,190700,2685937640,5320,5320,5320,5320,0
20250219,190600,2685937640,5320,5320,5320,5320,3512
20250219,190500,2685937640,5320,5320,5320,5320,0
20250219,190400,2685937640,5320,5320,5320,5320,0
20250219,190300,2685937640,5320,5320,5320,5320,0
20250219,190200,2685937640,5320,5320,5320,5320,0
20250219,190100,2685937640,5320,5320,5320,5320,0
20250219,190000,2685937640,5320,5320,5320,5320,0
20250219,185900,2685937640,5320,5320,5320,5320,0
20250219,185800,2685937640,5320,5320,5320,5320,0
20250219,185700,2685937640,5320,5320,5320,5320,0
20250219,185600,2685937640,5320,5320,5320,5320,0
20250219,185500,2685937640,5320,5320,5320,5320,0
20250219,185400,2685937640,5320,5320,5320,5320,0
20250219,185300,2685937640,5320,5320,5320,5320,0
20250219,185200,2685937640,5320,5320,5320,5320,0
20250219,185100,2685937640,5320,5320,5320,5320,0
20250219,185000,2685937640,5320,5320,5320,5320,0
20250219,184900,2685937640,5320,5320,5320,5320,0
20250219,184800,2685937640,5320,5320,5320,5320,0
20250219,184700,2685937640,5320,5320,5320,5320,0
20250219,184600,2685937640,5320,5320,5320,5320,0
20250219,184500,2685937640,5320,5320,5320,5320,0
20250219,184400,2685937640,5320,5320,5320,5320,0
20250219,184300,2685937640,5320,5320,5320,5320,0
20250219,184200,2685937640,5320,5320,5320,5320,0
20250219,184100,2685937640,5320,5320,5320,5320,0
20250219,184000,2685937640,5320,5320,5320,5320,0
20250219,183900,2685937640,5320,5320,5320,5320,0
20250219,183800,2685937640,5320,5320,5320,5320,0
20250219,183700,2685937640,5320,5320,5320,5320,0
20250219,183600,2685937640,5320,5320,5320,5320,3512
20250219,183500,2685937640,5320,5320,5320,5320,0
20250219,183400,2685937640,5320,5320,5320,5320,0
20250219,183300,2685937640,5320,5320,5320,5320,0
20250219,183200,2685937640,5320,5320,5320,5320,0
20250219,183100,2685937640,5320,5320,5320,5320,0
20250219,183000,2685937640,5320,5320,5320,5320,0
20250219,182900,2685937640,5320,5320,5320,5320,0
20250219,182800,2685937640,5320,5320,5320,5320,0
20250219,182700,2685937640,5320,5320,5320,5320,0
20250219,182600,2685937640,5320,5320,5320,5320,0
20250219,182500,2685937640,5320,5320,5320,5320,0
20250219,182400,2685937640,5320,5320,5320,5320,0
20250219,182300,2685937640,5320,5320,5320,5320,0
20250219,182200,2685937640,5320,5320,5320,5320,0
20250219,182100,2685937640,5320,5320,5320,5320,0
20250219,182000,2685937640,5320,5320,5320,5320,0
20250219,181900,2685937640,5320,5320,5320,5320,0
20250219,181800,2685937640,5320,5320,5320,5320,0
20250219,181700,2685937640,5320,5320,5320,5320,0
20250219,181600,2685937640,5320,5320,5320,5320,0
20250219,181500,2685937640,5320,5320,5320,5320,0
20250219,181400,2685937640,5320,5320,5320,5320,0
20250219,181300,2685937640,5320,5320,5320,5320,0
20250219,181200,2685937640,5320,5320,5320,5320,0
20250219,181100,2685937640,5320,5320,5320,5320,0
20250219,181000,2685937640,5320,5320,5320,5320,0
20250219,180900,2685937640,5320,5320,5320,5320,0
20250219,180800,2685937640,5320,5320,5320,5320,0
20250219,180700,2685937640,5320,5320,5320,5320,0
20250219,180600,2685937640,5320,5320,5320,5320,3512
20250219,180500,2685937640,5320,5320,5320,5320,0
20250219,180400,2685937640,5320,5320,5320,5320,0
20250219,180300,2685937640,5320,5320,5320,5320,0
20250219,180200,2685937640,5320,5320,5320,5320,0
20250219,180100,2685937640,5320,5320,5320,5320,0
20250219,180000,2685937640,5320,5320,5320,5320,0
20250219,175900,2685937640,5320,5320,5320,5320,0
20250219,175800,2685937640,5320,5320,5320,5320,0
20250219,175700,2685937640,5320,5320,5320,5320,0
20250219,175600,2685937640,5320,5320,5320,5320,0
20250219,175500,2685937640,5320,5320,5320,5320,0
20250219,175400,2685937640,5320,5320,5320,5320,0
20250219,175300,2685937640,5320,5320,5320,5320,0
20250219,175200,2685937640,5320,5320,5320,5320,0
20250219,175100,2685937640,5320,5320,5320,5320,0
20250219,175000,2685937640,5320,5320,5320,5320,0
20250219,174900,2685937640,5320,5320,5320,5320,0
20250219,174800,2685937640,5320,5320,5320,5320,0
20250219,174700,2685937640,5320,5320,5320,5320,0
20250219,174600,2685937640,5320,5320,5320,5320,0
20250219,174500,2685937640,5320,5320,5320,5320,0
20250219,174400,2685937640,5320,5320,5320,5320,0
20250219,174300,2685937640,5320,5320,5320,5320,0
20250219,174200,2685937640,5320,5320,5320,5320,0
20250219,174100,2685937640,5320,5320,5320,5320,0
20250219,174000,2685937640,5320,5320,5320,5320,0
20250219,173900,2685937640,5320,5320,5320,5320,0
20250219,173800,2685937640,5320,5320,5320,5320,0
20250219,173700,2685937640,5320,5320,5320,5320,0
20250219,173600,2685937640,5320,5320,5320,5320,3512
20250219,173500,2685937640,5320,5320,5320,5320,0
20250219,173400,2685937640,5320,5320,5320,5320,0
20250219,173300,2685937640,5320,5320,5320,5320,0
20250219,173200,2685937640,5320,5320,5320,5320,0
20250219,173100,2685937640,5320,5320,5320,5320,0
20250219,173000,2685937640,5320,5320,5320,5320,0
20250219,172900,2685937640,5320,5320,5320,5320,0
20250219,172800,2685937640,5320,5320,5320,5320,0
20250219,172700,2685937640,5320,5320,5320,5320,0
20250219,172600,2685937640,5320,5320,5320,5320,0
20250219,172500,2685937640,5320,5320,5320,5320,0
20250219,172400,2685937640,5320,5320,5320,5320,0
20250219,172300,2685937640,5320,5320,5320,5320,0
20250219,172200,2685937640,5320,5320,5320,5320,0
20250219,172100,2685937640,5320,5320,5320,5320,0
20250219,172000,2685937640,5320,5320,5320,5320,0
20250219,171900,2685937640,5320,5320,5320,5320,0
20250219,171800,2685937640,5320,5320,5320,5320,0
20250219,171700,2685937640,5320,5320,5320,5320,0
20250219,171600,2685937640,5320,5320,5320,5320,0
20250219,171500,2685937640,5320,5320,5320,5320,0
20250219,171400,2685937640,5320,5320,5320,5320,0
20250219,171300,2685937640,5320,5320,5320,5320,0
20250219,171200,2685937640,5320,5320,5320,5320,0
20250219,171100,2685937640,5320,5320,5320,5320,0
20250219,171000,2685937640,5320,5320,5320,5320,0
20250219,170900,2685937640,5320,5320,5320,5320,0
20250219,170800,2685937640,5320,5320,5320,5320,0
20250219,170700,2685937640,5320,5320,5320,5320,0
20250219,170600,2685937640,5320,5320,5320,5320,3512
20250219,170500,2685937640,5320,5320,5320,5320,0
20250219,170400,2685937640,5320,5320,5320,5320,0
20250219,170300,2685937640,5320,5320,5320,5320,0
20250219,170200,2685937640,5320,5320,5320,5320,0
20250219,170100,2685937640,5320,5320,5320,5320,0
20250219,170000,2685937640,5320,5320,5320,5320,0
20250219,165900,2685937640,5320,5320,5320,5320,0
20250219,165800,2685937640,5320,5320,5320,5320,0
20250219,165700,2685937640,5320,5320,5320,5320,0
20250219,165600,2685937640,5320,5320,5320,5320,0
20250219,165500,2685937640,5320,5320,5320,5320,0
20250219,165400,2685937640,5320,5320,5320,5320,0
20250219,165300,2685937640,5320,5320,5320,5320,0
20250219,165200,2685937640,5320,5320,5320,5320,0
20250219,165100,2685937640,5320,5320,5320,5320,0
20250219,165000,2685937640,5320,5320,5320,5320,0
20250219,164900,2685937640,5320,5320,5320,5320,0
20250219,164800,2685937640,5320,5320,5320,5320,0
20250219,164700,2685937640,5320,5320,5320,5320,0
20250219,164600,2685937640,5320,5320,5320,5320,0
20250219,164500,2685937640,5320,5320,5320,5320,0
20250219,164400,2685937640,5320,5320,5320,5320,0
20250219,164300,2685937640,5320,5320,5320,5320,0
20250219,164200,2685937640,5320,5320,5320,5320,0
20250219,164100,2685937640,5320,5320,5320,5320,0
20250219,164000,2685937640,5320,5320,5320,5320,0
20250219,163900,2685937640,5320,5320,5320,5320,0
20250219,163800,2685937640,5320,5320,5320,5320,0
20250219,163700,2685937640,5320,5320,5320,5320,0
20250219,163600,2685937640,5320,5320,5320,5320,3512
20250219,163500,2685937640,5320,5320,5320,5320,0
20250219,163400,2685937640,5320,5320,5320,5320,0
20250219,163300,2685937640,5320,5320,5320,5320,0
20250219,163200,2685937640,5320,5320,5320,5320,0
20250219,163100,2685937640,5320,5320,5320,5320,0
20250219,163000,2685937640,5320,5320,5320,5320,0
20250219,162900,2685937640,5320,5320,5320,5320,0
20250219,162800,2685937640,5320,5320,5320,5320,0
20250219,162700,2685937640,5320,5320,5320,5320,0
20250219,162600,2685937640,5320,5320,5320,5320,0
20250219,162500,2685937640,5320,5320,5320,5320,0
20250219,162400,2685937640,5320,5320,5320,5320,0
20250219,162300,2685937640,5320,5320,5320,5320,0
20250219,162200,2685937640,5320,5320,5320,5320,0
20250219,162100,2685937640,5320,5320,5320,5320,0
20250219,162000,2685937640,5320,5320,5320,5320,0
20250219,161900,2685937640,5320,5320,5320,5320,0
20250219,161800,2685937640,5320,5320,5320,5320,0
20250219,161700,2685937640,5320,5320,5320,5320,0
20250219,161600,2685937640,5320,5320,5320,5320,0
20250219,161500,2685937640,5320,5320,5320,5320,0
20250219,161400,2685937640,5320,5320,5320,5320,0
20250219,161300,2685937640,5320,5320,5320,5320,0
20250219,161200,2685937640,5320,5320,5320,5320,0
20250219,161100,2685937640,5320,5320,5320,5320,0
20250219,161000,2685937640,5320,5320,5320,5320,0
20250219,160900,2685937640,5320,5320,5320,5320,0
20250219,160800,2685937640,5320,5320,5320,5320,0
20250219,160700,2685937640,5320,5320,5320,5320,0
20250219,160600,2685937640,5320,5320,5320,5320,3512
20250219,160500,2685937640,5320,5320,5320,5320,0
20250219,160400,2685937640,5320,5320,5320,5320,0
20250219,160300,2685937640,5320,5320,5320,5320,0
20250219,160200,2685937640,5320,5320,5320,5320,0
20250219,160100,2685937640,5320,5320,5320,5320,0
20250219,160000,2685937640,5320,5320,5320,5320,0
20250219,155900,2685937640,5320,5320,5320,5320,0
20250219,155800,2685937640,5320,5320,5320,5320,0
20250219,155700,2685937640,5320,5320,5320,5320,0
20250219,155600,2685937640,5320,5320,5320,5320,0
20250219,155500,2685937640,5320,5320,5320,5320,0
20250219,155400,2685937640,5320,5320,5320,5320,0
20250219,155300,2685937640,5320,5320,5320,5320,0
20250219,155200,2685937640,5320,5320,5320,5320,0
20250219,155100,2685937640,5320,5320,5320,5320,0
20250219,155000,2685937640,5320,5320,5320,5320,0
20250219,154900,2685937640,5320,5320,5320,5320,0
20250219,154800,2685937640,5320,5320,5320,5320,0
20250219,154700,2685937640,5320,5320,5320,5320,0
20250219,154600,2685937640,5320,5320,5320,5320,0
20250219,154500,2685937640,5320,5320,5320,5320,0
20250219,154400,2685937640,5320,5320,5320,5320,0
20250219,154300,2685937640,5320,5320,5320,5320,0
20250219,154200,2685937640,5320,5320,5320,5320,0
20250219,154100,2685937640,5320,5320,5320,5320,0
20250219,154000,2685937640,5320,5320,5320,5320,0
20250219,153900,2685937640,5320,5320,5320,5320,0
20250219,153800,2685937640,5320,5320,5320,5320,0
20250219,153700,2685937640,5320,5320,5320,5320,0
20250219,153600,2685937640,5320,5320,5320,5320,3512
20250219,153500,2685937640,5320,5320,5320,5320,0
20250219,153400,2685937640,5320,5320,5320,5320,0
20250219,153300,2685937640,5320,5320,5320,5320,0
20250219,153200,2685937640,5320,5320,5320,5320,0
20250219,153100,2685937640,5320,5320,5320,5320,0
20250219,153000,2685937640,5320,5320,5320,5320,3512
20250219,152900,2667253800,5340,5340,5340,5340,0
20250219,152800,2667253800,5340,5340,5340,5340,0
20250219,152700,2667253800,5340,5340,5340,5340,0
20250219,152600,2667253800,5340,5340,5340,5340,0
20250219,152500,2667253800,5340,5340,5340,5340,0
20250219,152400,2667253800,5340,5340,5340,5340,0
20250219,152300,2667253800,5340,5340,5340,5340,0
20250219,152200,2667253800,5340,5340,5340,5340,0
20250219,152100,2667253800,5340,5340,5340,5340,0
20250219,152000,2667253800,5340,5340,5340,5340,0
20250219,151900,2667253800,5340,5340,5340,5340,100
20250219,151800,2666719800,5340,5340,5340,5340,1331
20250219,151700,2659612260,5340,5330,5340,5330,56
20250219,151600,2659313630,5320,5320,5320,5320,13
20250219,151500,2659244470,5340,5340,5340,5340,2179
20250219,151400,2647608610,5340,5340,5340,5340,110
20250219,151300,2647021210,5350,5350,5350,5350,5
20250219,151200,2646994460,5350,5340,5350,5340,1628
20250219,151100,2638300920,5340,5300,5340,5300,52
20250219,151000,2638025240,5300,5340,5340,5300,630
20250219,150900,2634686000,5300,5320,5330,5300,1098
20250219,150800,2628834240,5330,5320,5330,5320,252
20250219,150700,2627493580,5340,5330,5340,5330,254
20250219,150600,2626139260,5330,5340,5340,5330,11
20250219,150500,2626080530,5360,5360,5360,5360,0
20250219,150400,2626080530,5360,5330,5360,5330,2021
20250219,150300,2615295580,5330,5330,5330,5330,2
20250219,150200,2615284920,5320,5320,5320,5300,675
20250219,150100,2611695340,5330,5330,5330,5330,200
20250219,150000,2610629340,5330,5330,5330,5330,402
20250219,145900,2608486680,5290,5320,5330,5290,1107
20250219,145800,2602596650,5330,5320,5330,5320,481
20250219,145700,2600037710,5290,5310,5330,5290,473
20250219,145600,2597527000,5310,5290,5310,5290,114
20250219,145500,2596921940,5310,5310,5310,5310,0
20250219,145400,2596921940,5310,5310,5310,5310,2
20250219,145300,2596911320,5270,5310,5310,5270,850
20250219,145200,2592425890,5310,5300,5310,5300,400
20250219,145100,2590303960,5300,5300,5300,5280,191
20250219,145000,2589293440,5300,5290,5300,5290,600
20250219,144900,2586113520,5300,5300,5300,5300,100
20250219,144800,2585583520,5310,5310,5310,5270,907
20250219,144700,2580781970,5290,5310,5310,5290,73
20250219,144600,2580395060,5310,5310,5310,5310,2
20250219,144500,2580384440,5280,5270,5280,5270,851
20250219,144400,2575898900,5270,5270,5280,5260,1838
20250219,144300,2566217090,5270,5280,5280,5270,3174
20250219,144200,2549469560,5290,5300,5300,5290,1766
20250219,144100,2540122810,5300,5300,5300,5300,200
20250219,144000,2539062810,5300,5300,5300,5300,814
20250219,143900,2534748610,5300,5300,5300,5300,420
20250219,143800,2532522610,5300,5300,5300,5300,0
20250219,143700,2532522610,5300,5300,5300,5300,1000
20250219,143600,2527222610,5320,5320,5320,5320,473
20250219,143500,2524706250,5320,5320,5320,5320,5
20250219,143400,2524679650,5320,5320,5320,5320,1
20250219,143300,2524674330,5290,5300,5300,5290,41
20250219,143200,2524457430,5300,5300,5300,5300,0
20250219,143100,2524457430,5300,5300,5320,5300,442
20250219,143000,2522114810,5300,5300,5300,5300,480
20250219,142900,2519570810,5330,5300,5330,5300,11
20250219,142800,2519512480,5300,5320,5320,5300,4153
20250219,142700,2497486100,5320,5330,5330,5320,1117
20250219,142600,2491543650,5340,5320,5340,5320,3
20250219,142500,2491527650,5340,5320,5340,5320,100
20250219,142400,2490995590,5340,5320,5340,5320,1005
20250219,142300,2485648970,5340,5330,5340,5330,619
20250219,142200,2482348700,5330,5330,5330,5330,0
20250219,142100,2482348700,5330,5330,5330,5330,1000
20250219,142000,2477018700,5340,5340,5340,5340,2
20250219,141900,2477008020,5370,5370,5370,5370,0
20250219,141800,2477008020,5370,5370,5370,5370,0
20250219,141700,2477008020,5370,5370,5370,5370,0
20250219,141600,2477008020,5370,5350,5380,5330,7595
20250219,141500,2436448470,5350,5370,5370,5350,2403
20250219,141400,2423578330,5370,5370,5370,5370,0
20250219,141300,2423578330,5370,5370,5370,5370,187
20250219,141200,2422574140,5370,5370,5380,5370,801
20250219,141100,2418272760,5370,5380,5380,5370,3
20250219,141000,2418256630,5370,5370,5370,5370,82
20250219,140900,2417816290,5370,5370,5370,5370,53
20250219,140800,2417531680,5370,5370,5370,5370,50
20250219,140700,2417263180,5370,5370,5370,5370,1
20250219,140600,2417257810,5360,5380,5380,5360,113
20250219,140500,2416650130,5380,5380,5380,5380,20
20250219,140400,2416542530,5360,5360,5360,5360,308
20250219,140300,2414891650,5380,5390,5390,5380,11
20250219,140200,2414832370,5390,5390,5390,5390,2
20250219,140100,2414821590,5360,5360,5360,5360,139
20250219,140000,2414076550,5370,5370,5370,5370,340
20250219,135900,2412250750,5380,5390,5390,5380,147
20250219,135800,2411459880,5390,5390,5390,5390,1000
20250219,135700,2406069880,5400,5400,5400,5400,250
20250219,135600,2404719880,5410,5410,5410,5410,0
20250219,135500,2404719880,5410,5400,5410,5390,917
20250219,135400,2399772690,5400,5400,5400,5400,300
20250219,135300,2398152690,5410,5410,5410,5410,69
20250219,135200,2397779400,5410,5410,5410,5410,31
20250219,135100,2397611690,5410,5410,5410,5410,190
20250219,135000,2396583790,5410,5410,5420,5410,253
20250219,134900,2395214530,5410,5400,5410,5400,13
20250219,134800,2395144210,5430,5430,5430,5430,1030
20250219,134700,2389551310,5440,5440,5440,5430,728
20250219,134600,2385596520,5440,5400,5440,5400,9565
20250219,134500,2333838870,5400,5370,5410,5370,8399
20250219,134400,2288533970,5370,5350,5370,5350,6831
20250219,134300,2251894100,5340,5340,5340,5330,2314
20250219,134200,2239547340,5310,5320,5320,5310,2475
20250219,134100,2226393220,5330,5330,5330,5330,400
20250219,134000,2224261220,5300,5340,5340,5300,1500
20250219,133900,2216291220,5330,5320,5330,5320,1076
20250219,133800,2210566140,5320,5320,5320,5320,1000
20250219,133700,2205246140,5320,5300,5320,5300,1016
20250219,133600,2199841340,5300,5310,5310,5300,2643
20250219,133500,2185828430,5320,5320,5320,5320,73
20250219,133400,2185440070,5320,5300,5320,5300,1571
20250219,133300,2177110870,5290,5290,5290,5290,0
20250219,133200,2177110870,5290,5280,5290,5280,2192
20250219,133100,2165527110,5280,5280,5280,5280,503
20250219,133000,2162871270,5270,5280,5280,5270,3733
20250219,132900,2143172060,5270,5290,5290,5270,10199
20250219,132800,2089286000,5300,5300,5300,5300,5913
20250219,132700,2057947100,5300,5310,5310,5300,1364
20250219,132600,2050708100,5300,5300,5300,5300,900
20250219,132500,2045938100,5300,5320,5320,5300,1762
20250219,132400,2036593780,5320,5320,5320,5320,10
20250219,132300,2036540580,5320,5320,5320,5320,79
20250219,132200,2036120300,5330,5310,5330,5310,1231
20250219,132100,2029583070,5300,5340,5340,5300,12219
20250219,132000,1964577420,5350,5370,5370,5350,2578
20250219,131900,1950768640,5380,5380,5380,5380,449
20250219,131800,1948353020,5400,5400,5400,5400,1774
20250219,131700,1938773420,5400,5370,5400,5360,7182
20250219,131600,1900178650,5340,5340,5340,5340,14
20250219,131500,1900103890,5340,5370,5370,5340,746
20250219,131400,1896101680,5370,5370,5370,5370,31
20250219,131300,1895935210,5360,5370,5370,5360,267
20250219,131200,1894503910,5360,5380,5380,5360,6055
20250219,131100,1862029500,5380,5380,5380,5380,335
20250219,131000,1860227200,5380,5390,5390,5380,47
20250219,130900,1859973880,5380,5390,5390,5380,118
20250219,130800,1859338530,5390,5380,5390,5380,729
20250219,130700,1855410800,5380,5360,5380,5360,694
20250219,130600,1851677480,5360,5360,5360,5360,1
20250219,130500,1851672120,5380,5340,5380,5340,2202
20250219,130400,1839872840,5340,5340,5340,5340,1
20250219,130300,1839867500,5340,5350,5350,5340,235
20250219,130200,1838611560,5350,5350,5350,5340,611
20250219,130100,1835347810,5340,5350,5350,5340,35
20250219,130000,1835160860,5350,5330,5350,5330,33
20250219,125900,1834984870,5330,5330,5330,5330,82
20250219,125800,1834547810,5330,5320,5330,5310,669
20250219,125700,1830994310,5330,5330,5330,5330,190
20250219,125600,1829981610,5330,5330,5330,5330,0
20250219,125500,1829981610,5330,5330,5330,5330,10
20250219,125400,1829928310,5330,5330,5330,5330,100
20250219,125300,1829395310,5330,5340,5340,5330,1024
20250219,125200,1823927400,5340,5370,5370,5340,1069
20250219,125100,1818214900,5370,5350,5370,5350,62
20250219,125000,1817882560,5340,5340,5340,5340,535
20250219,124900,1815025660,5390,5390,5390,5350,203
20250219,124800,1813938490,5390,5390,5390,5380,62
20250219,124700,1813604910,5370,5380,5400,5370,694
20250219,124600,1809860460,5400,5350,5400,5350,8273
20250219,124500,1765369850,5350,5350,5350,5350,201
20250219,124400,1764294500,5350,5350,5350,5350,231
20250219,124300,1763058650,5350,5340,5350,5340,894
20250219,124200,1758276990,5340,5340,5340,5340,0
20250219,124100,1758276990,5340,5310,5340,5310,52
20250219,124000,1758000810,5340,5300,5340,5300,601
20250219,123900,1754792750,5300,5310,5310,5300,900
20250219,123800,1750017390,5320,5360,5360,5320,665
20250219,123700,1746474580,5360,5360,5360,5360,0
20250219,123600,1746474580,5360,5360,5360,5340,1599
20250219,123500,1737907960,5360,5390,5390,5350,6438
20250219,123400,1703405440,5380,5380,5380,5370,1278
20250219,123300,1696536490,5380,5370,5380,5360,4085
20250219,123200,1674591450,5360,5360,5360,5360,100
20250219,123100,1674055450,5370,5350,5370,5350,399
20250219,123000,1671915150,5360,5350,5360,5350,584
20250219,122900,1668784930,5350,5350,5350,5350,130
20250219,122800,1668089430,5350,5340,5350,5340,2
20250219,122700,1668078740,5310,5310,5310,5310,1
20250219,122600,1668073430,5300,5330,5330,5300,850
20250219,122500,1663552880,5330,5330,5330,5330,170
20250219,122400,1662646780,5330,5340,5340,5330,1059
20250219,122300,1657000800,5340,5320,5340,5320,1967
20250219,122200,1646513010,5320,5330,5330,5320,627
20250219,122100,1643176370,5330,5330,5330,5330,0
20250219,122000,1643176370,5330,5330,5330,5330,50
20250219,121900,1642909870,5330,5330,5330,5330,0
20250219,121800,1642909870,5330,5310,5330,5310,1033
20250219,121700,1637414640,5300,5300,5300,5300,0
20250219,121600,1637414640,5300,5300,5300,5300,1
20250219,121500,1637409340,5300,5300,5300,5300,4100
20250219,121400,1615679340,5320,5330,5330,5320,1921
20250219,121300,1605459170,5330,5330,5330,5330,55
20250219,121200,1605166020,5330,5330,5330,5330,0
20250219,121100,1605166020,5330,5340,5340,5330,587
20250219,121000,1602035440,5340,5340,5340,5340,100
20250219,120900,1601501440,5340,5330,5340,5330,3418
20250219,120800,1583268980,5330,5310,5330,5310,392
20250219,120700,1581182660,5320,5310,5320,5310,569
20250219,120600,1578160270,5300,5320,5320,5300,183
20250219,120500,1577188370,5330,5310,5330,5310,1271
20250219,120400,1570428420,5310,5310,5310,5310,100
20250219,120300,1569897420,5320,5320,5320,5320,0
20250219,120200,1569897420,5320,5280,5320,5280,2658
20250219,120100,1555795860,5260,5260,5260,5260,0
20250219,120000,1555795860,5260,5260,5260,5260,2
20250219,115900,1555785340,5250,5250,5250,5250,0
20250219,115800,1555785340,5250,5270,5270,5250,711
20250219,115700,1552045540,5280,5280,5280,5280,100
20250219,115600,1551517540,5280,5280,5290,5280,3
20250219,115500,1551501690,5280,5270,5290,5270,124
20250219,115400,1550847290,5270,5270,5270,5270,159
20250219,115300,1550009360,5270,5280,5280,5270,1402
20250219,115200,1542611110,5280,5280,5280,5280,14
20250219,115100,1542537190,5290,5290,5290,5290,170
20250219,115000,1541637890,5290,5290,5290,5290,30
20250219,114900,1541479190,5290,5290,5290,5290,0
20250219,114800,1541479190,5290,5290,5290,5290,72
20250219,114700,1541098310,5290,5290,5290,5290,500
20250219,114600,1538453310,5300,5290,5310,5290,539
20250219,114500,1535598230,5320,5310,5320,5310,251
20250219,114400,1534265410,5310,5300,5310,5300,639
20250219,114300,1530874330,5280,5280,5280,5280,300
20250219,114200,1529290330,5280,5280,5300,5280,20
20250219,114100,1529184710,5310,5310,5310,5310,1
20250219,114000,1529179400,5270,5310,5310,5270,22
20250219,113900,1529063380,5320,5300,5320,5300,631
20250219,113800,1525710540,5320,5320,5330,5320,366
20250219,113700,1523763390,5320,5320,5350,5310,971
20250219,113600,1518588400,5320,5330,5350,5320,960
20250219,113500,1513480670,5360,5340,5370,5340,3299
20250219,113400,1495770400,5350,5260,5350,5260,14595
20250219,113300,1418392850,5270,5260,5270,5260,501
20250219,113200,1415757580,5250,5260,5260,5250,45
20250219,113100,1415521280,5260,5260,5260,5260,100
20250219,113000,1414995280,5270,5260,5270,5260,2246
20250219,112900,1403161190,5230,5230,5240,5230,427
20250219,112800,1400923980,5230,5230,5230,5230,24
20250219,112700,1400798460,5220,5220,5220,5220,11
20250219,112600,1400741040,5220,5220,5220,5220,33
20250219,112500,1400568780,5220,5220,5220,5220,4
20250219,112400,1400547900,5220,5220,5220,5220,600
20250219,112300,1397415900,5220,5220,5220,5220,150
20250219,112200,1396632900,5220,5220,5220,5220,0
20250219,112100,1396632900,5220,5230,5240,5220,1470
20250219,112000,1388956600,5220,5230,5230,5220,771
20250219,111900,1384924280,5240,5240,5240,5230,975
20250219,111800,1379815410,5230,5270,5270,5230,601
20250219,111700,1376669380,5270,5280,5280,5250,1636
20250219,111600,1368069710,5280,5270,5280,5270,1076
20250219,111500,1362390610,5260,5260,5260,5260,1300
20250219,111400,1355552610,5260,5230,5260,5220,394
20250219,111300,1353484400,5240,5240,5240,5240,1
20250219,111200,1353479160,5250,5250,5250,5250,0
20250219,111100,1353479160,5250,5220,5250,5220,851
20250219,111000,1349031110,5240,5240,5240,5240,1
20250219,110900,1349025870,5220,5220,5220,5220,0
20250219,110800,1349025870,5220,5220,5220,5220,0
20250219,110700,1349025870,5220,5220,5220,5220,199
20250219,110600,1347987090,5240,5240,5240,5240,51
20250219,110500,1347719850,5230,5230,5230,5230,837
20250219,110400,1343342340,5230,5230,5230,5230,0
20250219,110300,1343342340,5230,5230,5230,5230,0
20250219,110200,1343342340,5230,5230,5230,5230,20
20250219,110100,1343237740,5200,5230,5230,5200,988
20250219,110000,1338082140,5200,5220,5230,5200,55
20250219,105900,1337795110,5220,5220,5220,5220,310
20250219,105800,1336176910,5220,5220,5220,5220,0
20250219,105700,1336176910,5220,5200,5220,5190,804
20250219,105600,1331997490,5200,5200,5200,5200,0
20250219,105500,1331997490,5200,5210,5210,5200,221
20250219,105400,1330848280,5220,5220,5220,5220,5
20250219,105300,1330822180,5220,5220,5220,5220,1
20250219,105200,1330816960,5200,5200,5200,5200,0
20250219,105100,1330816960,5200,5220,5220,5200,1160
20250219,105000,1324779800,5220,5220,5220,5220,2293
20250219,104900,1312810340,5220,5220,5220,5220,160
20250219,104800,1311975140,5220,5240,5240,5220,91
20250219,104700,1311498500,5220,5240,5240,5220,1023
20250219,104600,1306138380,5230,5200,5230,5200,2558
20250219,104500,1292775670,5210,5210,5210,5210,860
20250219,104400,1288295070,5210,5210,5210,5210,499
20250219,104300,1285695280,5210,5200,5210,5200,2
20250219,104200,1285684870,5180,5180,5180,5180,246
20250219,104100,1284410590,5200,5170,5200,5170,721
20250219,104000,1280680270,5180,5200,5200,5180,2151
20250219,103900,1269509250,5200,5190,5200,5190,51
20250219,103800,1269244550,5200,5190,5200,5190,201
20250219,103700,1268200350,5200,5200,5200,5200,500
20250219,103600,1265600350,5200,5190,5200,5190,3285
20250219,103500,1248551190,5210,5210,5210,5210,265
20250219,103400,1247170540,5200,5180,5200,5180,1410
20250219,103300,1239853240,5170,5150,5170,5140,844
20250219,103200,1235508020,5140,5140,5140,5140,0
20250219,103100,1235508020,5140,5140,5140,5140,0
20250219,103000,1235508020,5140,5170,5170,5140,2599
20250219,102900,1222105580,5180,5180,5180,5180,1
20250219,102800,1222100400,5170,5170,5170,5170,2
20250219,102700,1222090060,5170,5170,5170,5170,30
20250219,102600,1221934960,5160,5160,5170,5150,1268
20250219,102500,1215392180,5170,5170,5170,5170,2942
20250219,102400,1200182040,5190,5190,5190,5190,50
20250219,102300,1199922540,5180,5190,5190,5170,331
20250219,102200,1198209040,5190,5200,5200,5190,392
20250219,102100,1196172640,5190,5180,5190,5180,3594
20250219,102000,1177534200,5180,5170,5180,5170,644
20250219,101900,1174204570,5150,5180,5180,5150,5172
20250219,101800,1147471980,5170,5190,5190,5170,1105
20250219,101700,1141748990,5170,5180,5190,5170,1109
20250219,101600,1136004550,5180,5190,5200,5170,1301
20250219,101500,1129252410,5190,5190,5190,5190,15
20250219,101400,1129174560,5170,5160,5200,5160,2345
20250219,101300,1117016880,5150,5140,5150,5140,497
20250219,101200,1114460300,5140,5130,5140,5120,643
20250219,101100,1111161740,5130,5150,5150,5130,2506
20250219,101000,1098257180,5150,5150,5150,5150,1521
20250219,100900,1090424030,5150,5150,5150,5150,1
20250219,100800,1090418880,5140,5120,5140,5120,3140
20250219,100700,1074312750,5120,5120,5120,5120,1
20250219,100600,1074307630,5110,5110,5110,5110,37
20250219,100500,1074118560,5090,5120,5120,5090,2936
20250219,100400,1059133280,5120,5120,5120,5120,360
20250219,100300,1057290080,5120,5100,5120,5090,1016
20250219,100200,1052108190,5100,5110,5120,5100,579
20250219,100100,1049151790,5090,5120,5130,5090,1940
20250219,100000,1039243130,5110,5100,5110,5100,741
20250219,095900,1035461620,5090,5090,5090,5090,0
20250219,095800,1035461620,5090,5090,5090,5090,0
20250219,095700,1035461620,5090,5120,5120,5090,1044
20250219,095600,1030132630,5120,5130,5130,5120,434
20250219,095500,1027909580,5130,5130,5130,5130,334
20250219,095400,1026196160,5120,5110,5130,5110,2007
20250219,095300,1015922050,5110,5110,5110,5090,902
20250219,095200,1011327830,5090,5090,5110,5090,537
20250219,095100,1008589070,5100,5100,5100,5100,104
20250219,095000,1008058670,5110,5100,5120,5070,8121
20250219,094900,966732050,5100,5100,5100,5100,1252
20250219,094800,960346850,5090,5070,5090,5070,1312
20250219,094700,953681070,5060,5090,5090,5060,3470
20250219,094600,936079690,5080,5080,5110,5080,1589
20250219,094500,927985910,5080,5090,5090,5070,803
20250219,094400,923909270,5090,5070,5090,5070,2271
20250219,094300,912375900,5070,5080,5080,5070,1912
20250219,094200,902669240,5080,5060,5080,5060,1591
20250219,094100,894602860,5060,5090,5100,5060,5554
20250219,094000,866463070,5090,5110,5150,5080,5499
20250219,093900,838459440,5110,5130,5130,5090,19967
20250219,093800,736468220,5130,5170,5170,5130,5166
20250219,093700,709895640,5180,5170,5180,5170,1656
20250219,093600,701333630,5170,5170,5170,5170,1510
20250219,093500,693526930,5170,5150,5170,5150,1347
20250219,093400,686589440,5160,5150,5160,5150,1314
20250219,093300,679819000,5150,5120,5150,5120,952
20250219,093200,674935280,5120,5120,5120,5110,332
20250219,093100,673236240,5120,5170,5170,5100,17425
20250219,093000,583961960,5170,5170,5170,5170,1
20250219,092900,583956790,5160,5160,5160,5160,650
20250219,092800,580602790,5160,5160,5160,5160,17
20250219,092700,580515070,5160,5150,5160,5150,173
20250219,092600,579622440,5150,5150,5170,5150,173
20250219,092500,578730710,5170,5150,5170,5150,641
20250219,092400,575419560,5170,5160,5170,5140,1022
20250219,092300,570157420,5160,5160,5170,5160,377
20250219,092200,568212090,5160,5160,5160,5150,593
20250219,092100,565153810,5160,5150,5170,5140,631
20250219,092000,561903890,5150,5160,5160,5120,2343
20250219,091900,549883910,5160,5150,5170,5140,3768
20250219,091800,530480280,5160,5170,5170,5150,364
20250219,091700,528605540,5150,5150,5150,5140,688
20250219,091600,525063240,5170,5160,5180,5160,2409
20250219,091500,512622110,5160,5140,5180,5140,455
20250219,091400,510272780,5150,5170,5180,5150,1242
20250219,091300,503858920,5180,5130,5180,5120,2797
20250219,091200,489475950,5130,5130,5130,5130,258
20250219,091100,488152410,5120,5120,5140,5100,5129
20250219,091000,461913670,5140,5140,5150,5120,6274
20250219,090900,429698720,5130,5120,5160,5110,5037
20250219,090800,403874920,5120,5120,5130,5110,912
20250219,090700,399203220,5130,5130,5150,5100,13879
20250219,090600,328150700,5130,5180,5180,5110,9464
20250219,090500,279647440,5180,5150,5180,5140,5448
20250219,090400,251571730,5150,5150,5180,5130,3038
20250219,090300,235931870,5160,5180,5180,5120,5673
20250219,090200,206699480,5180,5130,5180,5110,4865
20250219,090100,181730920,5130,5240,5240,5060,23143
20250219,090000,62689680,5200,5220,5290,5200,11804
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193600 2685937640 5320 5320 5320 5320 3512
3 20250219 193500 2685937640 5320 5320 5320 5320 0
4 20250219 193400 2685937640 5320 5320 5320 5320 0
5 20250219 193300 2685937640 5320 5320 5320 5320 0
6 20250219 193200 2685937640 5320 5320 5320 5320 0
7 20250219 193100 2685937640 5320 5320 5320 5320 0
8 20250219 193000 2685937640 5320 5320 5320 5320 0
9 20250219 192900 2685937640 5320 5320 5320 5320 0
10 20250219 192800 2685937640 5320 5320 5320 5320 0
11 20250219 192700 2685937640 5320 5320 5320 5320 0
12 20250219 192600 2685937640 5320 5320 5320 5320 0
13 20250219 192500 2685937640 5320 5320 5320 5320 0
14 20250219 192400 2685937640 5320 5320 5320 5320 0
15 20250219 192300 2685937640 5320 5320 5320 5320 0
16 20250219 192200 2685937640 5320 5320 5320 5320 0
17 20250219 192100 2685937640 5320 5320 5320 5320 0
18 20250219 192000 2685937640 5320 5320 5320 5320 0
19 20250219 191900 2685937640 5320 5320 5320 5320 0
20 20250219 191800 2685937640 5320 5320 5320 5320 0
21 20250219 191700 2685937640 5320 5320 5320 5320 0
22 20250219 191600 2685937640 5320 5320 5320 5320 0
23 20250219 191500 2685937640 5320 5320 5320 5320 0
24 20250219 191400 2685937640 5320 5320 5320 5320 0
25 20250219 191300 2685937640 5320 5320 5320 5320 0
26 20250219 191200 2685937640 5320 5320 5320 5320 0
27 20250219 191100 2685937640 5320 5320 5320 5320 0
28 20250219 191000 2685937640 5320 5320 5320 5320 0
29 20250219 190900 2685937640 5320 5320 5320 5320 0
30 20250219 190800 2685937640 5320 5320 5320 5320 0
31 20250219 190700 2685937640 5320 5320 5320 5320 0
32 20250219 190600 2685937640 5320 5320 5320 5320 3512
33 20250219 190500 2685937640 5320 5320 5320 5320 0
34 20250219 190400 2685937640 5320 5320 5320 5320 0
35 20250219 190300 2685937640 5320 5320 5320 5320 0
36 20250219 190200 2685937640 5320 5320 5320 5320 0
37 20250219 190100 2685937640 5320 5320 5320 5320 0
38 20250219 190000 2685937640 5320 5320 5320 5320 0
39 20250219 185900 2685937640 5320 5320 5320 5320 0
40 20250219 185800 2685937640 5320 5320 5320 5320 0
41 20250219 185700 2685937640 5320 5320 5320 5320 0
42 20250219 185600 2685937640 5320 5320 5320 5320 0
43 20250219 185500 2685937640 5320 5320 5320 5320 0
44 20250219 185400 2685937640 5320 5320 5320 5320 0
45 20250219 185300 2685937640 5320 5320 5320 5320 0
46 20250219 185200 2685937640 5320 5320 5320 5320 0
47 20250219 185100 2685937640 5320 5320 5320 5320 0
48 20250219 185000 2685937640 5320 5320 5320 5320 0
49 20250219 184900 2685937640 5320 5320 5320 5320 0
50 20250219 184800 2685937640 5320 5320 5320 5320 0
51 20250219 184700 2685937640 5320 5320 5320 5320 0
52 20250219 184600 2685937640 5320 5320 5320 5320 0
53 20250219 184500 2685937640 5320 5320 5320 5320 0
54 20250219 184400 2685937640 5320 5320 5320 5320 0
55 20250219 184300 2685937640 5320 5320 5320 5320 0
56 20250219 184200 2685937640 5320 5320 5320 5320 0
57 20250219 184100 2685937640 5320 5320 5320 5320 0
58 20250219 184000 2685937640 5320 5320 5320 5320 0
59 20250219 183900 2685937640 5320 5320 5320 5320 0
60 20250219 183800 2685937640 5320 5320 5320 5320 0
61 20250219 183700 2685937640 5320 5320 5320 5320 0
62 20250219 183600 2685937640 5320 5320 5320 5320 3512
63 20250219 183500 2685937640 5320 5320 5320 5320 0
64 20250219 183400 2685937640 5320 5320 5320 5320 0
65 20250219 183300 2685937640 5320 5320 5320 5320 0
66 20250219 183200 2685937640 5320 5320 5320 5320 0
67 20250219 183100 2685937640 5320 5320 5320 5320 0
68 20250219 183000 2685937640 5320 5320 5320 5320 0
69 20250219 182900 2685937640 5320 5320 5320 5320 0
70 20250219 182800 2685937640 5320 5320 5320 5320 0
71 20250219 182700 2685937640 5320 5320 5320 5320 0
72 20250219 182600 2685937640 5320 5320 5320 5320 0
73 20250219 182500 2685937640 5320 5320 5320 5320 0
74 20250219 182400 2685937640 5320 5320 5320 5320 0
75 20250219 182300 2685937640 5320 5320 5320 5320 0
76 20250219 182200 2685937640 5320 5320 5320 5320 0
77 20250219 182100 2685937640 5320 5320 5320 5320 0
78 20250219 182000 2685937640 5320 5320 5320 5320 0
79 20250219 181900 2685937640 5320 5320 5320 5320 0
80 20250219 181800 2685937640 5320 5320 5320 5320 0
81 20250219 181700 2685937640 5320 5320 5320 5320 0
82 20250219 181600 2685937640 5320 5320 5320 5320 0
83 20250219 181500 2685937640 5320 5320 5320 5320 0
84 20250219 181400 2685937640 5320 5320 5320 5320 0
85 20250219 181300 2685937640 5320 5320 5320 5320 0
86 20250219 181200 2685937640 5320 5320 5320 5320 0
87 20250219 181100 2685937640 5320 5320 5320 5320 0
88 20250219 181000 2685937640 5320 5320 5320 5320 0
89 20250219 180900 2685937640 5320 5320 5320 5320 0
90 20250219 180800 2685937640 5320 5320 5320 5320 0
91 20250219 180700 2685937640 5320 5320 5320 5320 0
92 20250219 180600 2685937640 5320 5320 5320 5320 3512
93 20250219 180500 2685937640 5320 5320 5320 5320 0
94 20250219 180400 2685937640 5320 5320 5320 5320 0
95 20250219 180300 2685937640 5320 5320 5320 5320 0
96 20250219 180200 2685937640 5320 5320 5320 5320 0
97 20250219 180100 2685937640 5320 5320 5320 5320 0
98 20250219 180000 2685937640 5320 5320 5320 5320 0
99 20250219 175900 2685937640 5320 5320 5320 5320 0
100 20250219 175800 2685937640 5320 5320 5320 5320 0
101 20250219 175700 2685937640 5320 5320 5320 5320 0
102 20250219 175600 2685937640 5320 5320 5320 5320 0
103 20250219 175500 2685937640 5320 5320 5320 5320 0
104 20250219 175400 2685937640 5320 5320 5320 5320 0
105 20250219 175300 2685937640 5320 5320 5320 5320 0
106 20250219 175200 2685937640 5320 5320 5320 5320 0
107 20250219 175100 2685937640 5320 5320 5320 5320 0
108 20250219 175000 2685937640 5320 5320 5320 5320 0
109 20250219 174900 2685937640 5320 5320 5320 5320 0
110 20250219 174800 2685937640 5320 5320 5320 5320 0
111 20250219 174700 2685937640 5320 5320 5320 5320 0
112 20250219 174600 2685937640 5320 5320 5320 5320 0
113 20250219 174500 2685937640 5320 5320 5320 5320 0
114 20250219 174400 2685937640 5320 5320 5320 5320 0
115 20250219 174300 2685937640 5320 5320 5320 5320 0
116 20250219 174200 2685937640 5320 5320 5320 5320 0
117 20250219 174100 2685937640 5320 5320 5320 5320 0
118 20250219 174000 2685937640 5320 5320 5320 5320 0
119 20250219 173900 2685937640 5320 5320 5320 5320 0
120 20250219 173800 2685937640 5320 5320 5320 5320 0
121 20250219 173700 2685937640 5320 5320 5320 5320 0
122 20250219 173600 2685937640 5320 5320 5320 5320 3512
123 20250219 173500 2685937640 5320 5320 5320 5320 0
124 20250219 173400 2685937640 5320 5320 5320 5320 0
125 20250219 173300 2685937640 5320 5320 5320 5320 0
126 20250219 173200 2685937640 5320 5320 5320 5320 0
127 20250219 173100 2685937640 5320 5320 5320 5320 0
128 20250219 173000 2685937640 5320 5320 5320 5320 0
129 20250219 172900 2685937640 5320 5320 5320 5320 0
130 20250219 172800 2685937640 5320 5320 5320 5320 0
131 20250219 172700 2685937640 5320 5320 5320 5320 0
132 20250219 172600 2685937640 5320 5320 5320 5320 0
133 20250219 172500 2685937640 5320 5320 5320 5320 0
134 20250219 172400 2685937640 5320 5320 5320 5320 0
135 20250219 172300 2685937640 5320 5320 5320 5320 0
136 20250219 172200 2685937640 5320 5320 5320 5320 0
137 20250219 172100 2685937640 5320 5320 5320 5320 0
138 20250219 172000 2685937640 5320 5320 5320 5320 0
139 20250219 171900 2685937640 5320 5320 5320 5320 0
140 20250219 171800 2685937640 5320 5320 5320 5320 0
141 20250219 171700 2685937640 5320 5320 5320 5320 0
142 20250219 171600 2685937640 5320 5320 5320 5320 0
143 20250219 171500 2685937640 5320 5320 5320 5320 0
144 20250219 171400 2685937640 5320 5320 5320 5320 0
145 20250219 171300 2685937640 5320 5320 5320 5320 0
146 20250219 171200 2685937640 5320 5320 5320 5320 0
147 20250219 171100 2685937640 5320 5320 5320 5320 0
148 20250219 171000 2685937640 5320 5320 5320 5320 0
149 20250219 170900 2685937640 5320 5320 5320 5320 0
150 20250219 170800 2685937640 5320 5320 5320 5320 0
151 20250219 170700 2685937640 5320 5320 5320 5320 0
152 20250219 170600 2685937640 5320 5320 5320 5320 3512
153 20250219 170500 2685937640 5320 5320 5320 5320 0
154 20250219 170400 2685937640 5320 5320 5320 5320 0
155 20250219 170300 2685937640 5320 5320 5320 5320 0
156 20250219 170200 2685937640 5320 5320 5320 5320 0
157 20250219 170100 2685937640 5320 5320 5320 5320 0
158 20250219 170000 2685937640 5320 5320 5320 5320 0
159 20250219 165900 2685937640 5320 5320 5320 5320 0
160 20250219 165800 2685937640 5320 5320 5320 5320 0
161 20250219 165700 2685937640 5320 5320 5320 5320 0
162 20250219 165600 2685937640 5320 5320 5320 5320 0
163 20250219 165500 2685937640 5320 5320 5320 5320 0
164 20250219 165400 2685937640 5320 5320 5320 5320 0
165 20250219 165300 2685937640 5320 5320 5320 5320 0
166 20250219 165200 2685937640 5320 5320 5320 5320 0
167 20250219 165100 2685937640 5320 5320 5320 5320 0
168 20250219 165000 2685937640 5320 5320 5320 5320 0
169 20250219 164900 2685937640 5320 5320 5320 5320 0
170 20250219 164800 2685937640 5320 5320 5320 5320 0
171 20250219 164700 2685937640 5320 5320 5320 5320 0
172 20250219 164600 2685937640 5320 5320 5320 5320 0
173 20250219 164500 2685937640 5320 5320 5320 5320 0
174 20250219 164400 2685937640 5320 5320 5320 5320 0
175 20250219 164300 2685937640 5320 5320 5320 5320 0
176 20250219 164200 2685937640 5320 5320 5320 5320 0
177 20250219 164100 2685937640 5320 5320 5320 5320 0
178 20250219 164000 2685937640 5320 5320 5320 5320 0
179 20250219 163900 2685937640 5320 5320 5320 5320 0
180 20250219 163800 2685937640 5320 5320 5320 5320 0
181 20250219 163700 2685937640 5320 5320 5320 5320 0
182 20250219 163600 2685937640 5320 5320 5320 5320 3512
183 20250219 163500 2685937640 5320 5320 5320 5320 0
184 20250219 163400 2685937640 5320 5320 5320 5320 0
185 20250219 163300 2685937640 5320 5320 5320 5320 0
186 20250219 163200 2685937640 5320 5320 5320 5320 0
187 20250219 163100 2685937640 5320 5320 5320 5320 0
188 20250219 163000 2685937640 5320 5320 5320 5320 0
189 20250219 162900 2685937640 5320 5320 5320 5320 0
190 20250219 162800 2685937640 5320 5320 5320 5320 0
191 20250219 162700 2685937640 5320 5320 5320 5320 0
192 20250219 162600 2685937640 5320 5320 5320 5320 0
193 20250219 162500 2685937640 5320 5320 5320 5320 0
194 20250219 162400 2685937640 5320 5320 5320 5320 0
195 20250219 162300 2685937640 5320 5320 5320 5320 0
196 20250219 162200 2685937640 5320 5320 5320 5320 0
197 20250219 162100 2685937640 5320 5320 5320 5320 0
198 20250219 162000 2685937640 5320 5320 5320 5320 0
199 20250219 161900 2685937640 5320 5320 5320 5320 0
200 20250219 161800 2685937640 5320 5320 5320 5320 0
201 20250219 161700 2685937640 5320 5320 5320 5320 0
202 20250219 161600 2685937640 5320 5320 5320 5320 0
203 20250219 161500 2685937640 5320 5320 5320 5320 0
204 20250219 161400 2685937640 5320 5320 5320 5320 0
205 20250219 161300 2685937640 5320 5320 5320 5320 0
206 20250219 161200 2685937640 5320 5320 5320 5320 0
207 20250219 161100 2685937640 5320 5320 5320 5320 0
208 20250219 161000 2685937640 5320 5320 5320 5320 0
209 20250219 160900 2685937640 5320 5320 5320 5320 0
210 20250219 160800 2685937640 5320 5320 5320 5320 0
211 20250219 160700 2685937640 5320 5320 5320 5320 0
212 20250219 160600 2685937640 5320 5320 5320 5320 3512
213 20250219 160500 2685937640 5320 5320 5320 5320 0
214 20250219 160400 2685937640 5320 5320 5320 5320 0
215 20250219 160300 2685937640 5320 5320 5320 5320 0
216 20250219 160200 2685937640 5320 5320 5320 5320 0
217 20250219 160100 2685937640 5320 5320 5320 5320 0
218 20250219 160000 2685937640 5320 5320 5320 5320 0
219 20250219 155900 2685937640 5320 5320 5320 5320 0
220 20250219 155800 2685937640 5320 5320 5320 5320 0
221 20250219 155700 2685937640 5320 5320 5320 5320 0
222 20250219 155600 2685937640 5320 5320 5320 5320 0
223 20250219 155500 2685937640 5320 5320 5320 5320 0
224 20250219 155400 2685937640 5320 5320 5320 5320 0
225 20250219 155300 2685937640 5320 5320 5320 5320 0
226 20250219 155200 2685937640 5320 5320 5320 5320 0
227 20250219 155100 2685937640 5320 5320 5320 5320 0
228 20250219 155000 2685937640 5320 5320 5320 5320 0
229 20250219 154900 2685937640 5320 5320 5320 5320 0
230 20250219 154800 2685937640 5320 5320 5320 5320 0
231 20250219 154700 2685937640 5320 5320 5320 5320 0
232 20250219 154600 2685937640 5320 5320 5320 5320 0
233 20250219 154500 2685937640 5320 5320 5320 5320 0
234 20250219 154400 2685937640 5320 5320 5320 5320 0
235 20250219 154300 2685937640 5320 5320 5320 5320 0
236 20250219 154200 2685937640 5320 5320 5320 5320 0
237 20250219 154100 2685937640 5320 5320 5320 5320 0
238 20250219 154000 2685937640 5320 5320 5320 5320 0
239 20250219 153900 2685937640 5320 5320 5320 5320 0
240 20250219 153800 2685937640 5320 5320 5320 5320 0
241 20250219 153700 2685937640 5320 5320 5320 5320 0
242 20250219 153600 2685937640 5320 5320 5320 5320 3512
243 20250219 153500 2685937640 5320 5320 5320 5320 0
244 20250219 153400 2685937640 5320 5320 5320 5320 0
245 20250219 153300 2685937640 5320 5320 5320 5320 0
246 20250219 153200 2685937640 5320 5320 5320 5320 0
247 20250219 153100 2685937640 5320 5320 5320 5320 0
248 20250219 153000 2685937640 5320 5320 5320 5320 3512
249 20250219 152900 2667253800 5340 5340 5340 5340 0
250 20250219 152800 2667253800 5340 5340 5340 5340 0
251 20250219 152700 2667253800 5340 5340 5340 5340 0
252 20250219 152600 2667253800 5340 5340 5340 5340 0
253 20250219 152500 2667253800 5340 5340 5340 5340 0
254 20250219 152400 2667253800 5340 5340 5340 5340 0
255 20250219 152300 2667253800 5340 5340 5340 5340 0
256 20250219 152200 2667253800 5340 5340 5340 5340 0
257 20250219 152100 2667253800 5340 5340 5340 5340 0
258 20250219 152000 2667253800 5340 5340 5340 5340 0
259 20250219 151900 2667253800 5340 5340 5340 5340 100
260 20250219 151800 2666719800 5340 5340 5340 5340 1331
261 20250219 151700 2659612260 5340 5330 5340 5330 56
262 20250219 151600 2659313630 5320 5320 5320 5320 13
263 20250219 151500 2659244470 5340 5340 5340 5340 2179
264 20250219 151400 2647608610 5340 5340 5340 5340 110
265 20250219 151300 2647021210 5350 5350 5350 5350 5
266 20250219 151200 2646994460 5350 5340 5350 5340 1628
267 20250219 151100 2638300920 5340 5300 5340 5300 52
268 20250219 151000 2638025240 5300 5340 5340 5300 630
269 20250219 150900 2634686000 5300 5320 5330 5300 1098
270 20250219 150800 2628834240 5330 5320 5330 5320 252
271 20250219 150700 2627493580 5340 5330 5340 5330 254
272 20250219 150600 2626139260 5330 5340 5340 5330 11
273 20250219 150500 2626080530 5360 5360 5360 5360 0
274 20250219 150400 2626080530 5360 5330 5360 5330 2021
275 20250219 150300 2615295580 5330 5330 5330 5330 2
276 20250219 150200 2615284920 5320 5320 5320 5300 675
277 20250219 150100 2611695340 5330 5330 5330 5330 200
278 20250219 150000 2610629340 5330 5330 5330 5330 402
279 20250219 145900 2608486680 5290 5320 5330 5290 1107
280 20250219 145800 2602596650 5330 5320 5330 5320 481
281 20250219 145700 2600037710 5290 5310 5330 5290 473
282 20250219 145600 2597527000 5310 5290 5310 5290 114
283 20250219 145500 2596921940 5310 5310 5310 5310 0
284 20250219 145400 2596921940 5310 5310 5310 5310 2
285 20250219 145300 2596911320 5270 5310 5310 5270 850
286 20250219 145200 2592425890 5310 5300 5310 5300 400
287 20250219 145100 2590303960 5300 5300 5300 5280 191
288 20250219 145000 2589293440 5300 5290 5300 5290 600
289 20250219 144900 2586113520 5300 5300 5300 5300 100
290 20250219 144800 2585583520 5310 5310 5310 5270 907
291 20250219 144700 2580781970 5290 5310 5310 5290 73
292 20250219 144600 2580395060 5310 5310 5310 5310 2
293 20250219 144500 2580384440 5280 5270 5280 5270 851
294 20250219 144400 2575898900 5270 5270 5280 5260 1838
295 20250219 144300 2566217090 5270 5280 5280 5270 3174
296 20250219 144200 2549469560 5290 5300 5300 5290 1766
297 20250219 144100 2540122810 5300 5300 5300 5300 200
298 20250219 144000 2539062810 5300 5300 5300 5300 814
299 20250219 143900 2534748610 5300 5300 5300 5300 420
300 20250219 143800 2532522610 5300 5300 5300 5300 0
301 20250219 143700 2532522610 5300 5300 5300 5300 1000
302 20250219 143600 2527222610 5320 5320 5320 5320 473
303 20250219 143500 2524706250 5320 5320 5320 5320 5
304 20250219 143400 2524679650 5320 5320 5320 5320 1
305 20250219 143300 2524674330 5290 5300 5300 5290 41
306 20250219 143200 2524457430 5300 5300 5300 5300 0
307 20250219 143100 2524457430 5300 5300 5320 5300 442
308 20250219 143000 2522114810 5300 5300 5300 5300 480
309 20250219 142900 2519570810 5330 5300 5330 5300 11
310 20250219 142800 2519512480 5300 5320 5320 5300 4153
311 20250219 142700 2497486100 5320 5330 5330 5320 1117
312 20250219 142600 2491543650 5340 5320 5340 5320 3
313 20250219 142500 2491527650 5340 5320 5340 5320 100
314 20250219 142400 2490995590 5340 5320 5340 5320 1005
315 20250219 142300 2485648970 5340 5330 5340 5330 619
316 20250219 142200 2482348700 5330 5330 5330 5330 0
317 20250219 142100 2482348700 5330 5330 5330 5330 1000
318 20250219 142000 2477018700 5340 5340 5340 5340 2
319 20250219 141900 2477008020 5370 5370 5370 5370 0
320 20250219 141800 2477008020 5370 5370 5370 5370 0
321 20250219 141700 2477008020 5370 5370 5370 5370 0
322 20250219 141600 2477008020 5370 5350 5380 5330 7595
323 20250219 141500 2436448470 5350 5370 5370 5350 2403
324 20250219 141400 2423578330 5370 5370 5370 5370 0
325 20250219 141300 2423578330 5370 5370 5370 5370 187
326 20250219 141200 2422574140 5370 5370 5380 5370 801
327 20250219 141100 2418272760 5370 5380 5380 5370 3
328 20250219 141000 2418256630 5370 5370 5370 5370 82
329 20250219 140900 2417816290 5370 5370 5370 5370 53
330 20250219 140800 2417531680 5370 5370 5370 5370 50
331 20250219 140700 2417263180 5370 5370 5370 5370 1
332 20250219 140600 2417257810 5360 5380 5380 5360 113
333 20250219 140500 2416650130 5380 5380 5380 5380 20
334 20250219 140400 2416542530 5360 5360 5360 5360 308
335 20250219 140300 2414891650 5380 5390 5390 5380 11
336 20250219 140200 2414832370 5390 5390 5390 5390 2
337 20250219 140100 2414821590 5360 5360 5360 5360 139
338 20250219 140000 2414076550 5370 5370 5370 5370 340
339 20250219 135900 2412250750 5380 5390 5390 5380 147
340 20250219 135800 2411459880 5390 5390 5390 5390 1000
341 20250219 135700 2406069880 5400 5400 5400 5400 250
342 20250219 135600 2404719880 5410 5410 5410 5410 0
343 20250219 135500 2404719880 5410 5400 5410 5390 917
344 20250219 135400 2399772690 5400 5400 5400 5400 300
345 20250219 135300 2398152690 5410 5410 5410 5410 69
346 20250219 135200 2397779400 5410 5410 5410 5410 31
347 20250219 135100 2397611690 5410 5410 5410 5410 190
348 20250219 135000 2396583790 5410 5410 5420 5410 253
349 20250219 134900 2395214530 5410 5400 5410 5400 13
350 20250219 134800 2395144210 5430 5430 5430 5430 1030
351 20250219 134700 2389551310 5440 5440 5440 5430 728
352 20250219 134600 2385596520 5440 5400 5440 5400 9565
353 20250219 134500 2333838870 5400 5370 5410 5370 8399
354 20250219 134400 2288533970 5370 5350 5370 5350 6831
355 20250219 134300 2251894100 5340 5340 5340 5330 2314
356 20250219 134200 2239547340 5310 5320 5320 5310 2475
357 20250219 134100 2226393220 5330 5330 5330 5330 400
358 20250219 134000 2224261220 5300 5340 5340 5300 1500
359 20250219 133900 2216291220 5330 5320 5330 5320 1076
360 20250219 133800 2210566140 5320 5320 5320 5320 1000
361 20250219 133700 2205246140 5320 5300 5320 5300 1016
362 20250219 133600 2199841340 5300 5310 5310 5300 2643
363 20250219 133500 2185828430 5320 5320 5320 5320 73
364 20250219 133400 2185440070 5320 5300 5320 5300 1571
365 20250219 133300 2177110870 5290 5290 5290 5290 0
366 20250219 133200 2177110870 5290 5280 5290 5280 2192
367 20250219 133100 2165527110 5280 5280 5280 5280 503
368 20250219 133000 2162871270 5270 5280 5280 5270 3733
369 20250219 132900 2143172060 5270 5290 5290 5270 10199
370 20250219 132800 2089286000 5300 5300 5300 5300 5913
371 20250219 132700 2057947100 5300 5310 5310 5300 1364
372 20250219 132600 2050708100 5300 5300 5300 5300 900
373 20250219 132500 2045938100 5300 5320 5320 5300 1762
374 20250219 132400 2036593780 5320 5320 5320 5320 10
375 20250219 132300 2036540580 5320 5320 5320 5320 79
376 20250219 132200 2036120300 5330 5310 5330 5310 1231
377 20250219 132100 2029583070 5300 5340 5340 5300 12219
378 20250219 132000 1964577420 5350 5370 5370 5350 2578
379 20250219 131900 1950768640 5380 5380 5380 5380 449
380 20250219 131800 1948353020 5400 5400 5400 5400 1774
381 20250219 131700 1938773420 5400 5370 5400 5360 7182
382 20250219 131600 1900178650 5340 5340 5340 5340 14
383 20250219 131500 1900103890 5340 5370 5370 5340 746
384 20250219 131400 1896101680 5370 5370 5370 5370 31
385 20250219 131300 1895935210 5360 5370 5370 5360 267
386 20250219 131200 1894503910 5360 5380 5380 5360 6055
387 20250219 131100 1862029500 5380 5380 5380 5380 335
388 20250219 131000 1860227200 5380 5390 5390 5380 47
389 20250219 130900 1859973880 5380 5390 5390 5380 118
390 20250219 130800 1859338530 5390 5380 5390 5380 729
391 20250219 130700 1855410800 5380 5360 5380 5360 694
392 20250219 130600 1851677480 5360 5360 5360 5360 1
393 20250219 130500 1851672120 5380 5340 5380 5340 2202
394 20250219 130400 1839872840 5340 5340 5340 5340 1
395 20250219 130300 1839867500 5340 5350 5350 5340 235
396 20250219 130200 1838611560 5350 5350 5350 5340 611
397 20250219 130100 1835347810 5340 5350 5350 5340 35
398 20250219 130000 1835160860 5350 5330 5350 5330 33
399 20250219 125900 1834984870 5330 5330 5330 5330 82
400 20250219 125800 1834547810 5330 5320 5330 5310 669
401 20250219 125700 1830994310 5330 5330 5330 5330 190
402 20250219 125600 1829981610 5330 5330 5330 5330 0
403 20250219 125500 1829981610 5330 5330 5330 5330 10
404 20250219 125400 1829928310 5330 5330 5330 5330 100
405 20250219 125300 1829395310 5330 5340 5340 5330 1024
406 20250219 125200 1823927400 5340 5370 5370 5340 1069
407 20250219 125100 1818214900 5370 5350 5370 5350 62
408 20250219 125000 1817882560 5340 5340 5340 5340 535
409 20250219 124900 1815025660 5390 5390 5390 5350 203
410 20250219 124800 1813938490 5390 5390 5390 5380 62
411 20250219 124700 1813604910 5370 5380 5400 5370 694
412 20250219 124600 1809860460 5400 5350 5400 5350 8273
413 20250219 124500 1765369850 5350 5350 5350 5350 201
414 20250219 124400 1764294500 5350 5350 5350 5350 231
415 20250219 124300 1763058650 5350 5340 5350 5340 894
416 20250219 124200 1758276990 5340 5340 5340 5340 0
417 20250219 124100 1758276990 5340 5310 5340 5310 52
418 20250219 124000 1758000810 5340 5300 5340 5300 601
419 20250219 123900 1754792750 5300 5310 5310 5300 900
420 20250219 123800 1750017390 5320 5360 5360 5320 665
421 20250219 123700 1746474580 5360 5360 5360 5360 0
422 20250219 123600 1746474580 5360 5360 5360 5340 1599
423 20250219 123500 1737907960 5360 5390 5390 5350 6438
424 20250219 123400 1703405440 5380 5380 5380 5370 1278
425 20250219 123300 1696536490 5380 5370 5380 5360 4085
426 20250219 123200 1674591450 5360 5360 5360 5360 100
427 20250219 123100 1674055450 5370 5350 5370 5350 399
428 20250219 123000 1671915150 5360 5350 5360 5350 584
429 20250219 122900 1668784930 5350 5350 5350 5350 130
430 20250219 122800 1668089430 5350 5340 5350 5340 2
431 20250219 122700 1668078740 5310 5310 5310 5310 1
432 20250219 122600 1668073430 5300 5330 5330 5300 850
433 20250219 122500 1663552880 5330 5330 5330 5330 170
434 20250219 122400 1662646780 5330 5340 5340 5330 1059
435 20250219 122300 1657000800 5340 5320 5340 5320 1967
436 20250219 122200 1646513010 5320 5330 5330 5320 627
437 20250219 122100 1643176370 5330 5330 5330 5330 0
438 20250219 122000 1643176370 5330 5330 5330 5330 50
439 20250219 121900 1642909870 5330 5330 5330 5330 0
440 20250219 121800 1642909870 5330 5310 5330 5310 1033
441 20250219 121700 1637414640 5300 5300 5300 5300 0
442 20250219 121600 1637414640 5300 5300 5300 5300 1
443 20250219 121500 1637409340 5300 5300 5300 5300 4100
444 20250219 121400 1615679340 5320 5330 5330 5320 1921
445 20250219 121300 1605459170 5330 5330 5330 5330 55
446 20250219 121200 1605166020 5330 5330 5330 5330 0
447 20250219 121100 1605166020 5330 5340 5340 5330 587
448 20250219 121000 1602035440 5340 5340 5340 5340 100
449 20250219 120900 1601501440 5340 5330 5340 5330 3418
450 20250219 120800 1583268980 5330 5310 5330 5310 392
451 20250219 120700 1581182660 5320 5310 5320 5310 569
452 20250219 120600 1578160270 5300 5320 5320 5300 183
453 20250219 120500 1577188370 5330 5310 5330 5310 1271
454 20250219 120400 1570428420 5310 5310 5310 5310 100
455 20250219 120300 1569897420 5320 5320 5320 5320 0
456 20250219 120200 1569897420 5320 5280 5320 5280 2658
457 20250219 120100 1555795860 5260 5260 5260 5260 0
458 20250219 120000 1555795860 5260 5260 5260 5260 2
459 20250219 115900 1555785340 5250 5250 5250 5250 0
460 20250219 115800 1555785340 5250 5270 5270 5250 711
461 20250219 115700 1552045540 5280 5280 5280 5280 100
462 20250219 115600 1551517540 5280 5280 5290 5280 3
463 20250219 115500 1551501690 5280 5270 5290 5270 124
464 20250219 115400 1550847290 5270 5270 5270 5270 159
465 20250219 115300 1550009360 5270 5280 5280 5270 1402
466 20250219 115200 1542611110 5280 5280 5280 5280 14
467 20250219 115100 1542537190 5290 5290 5290 5290 170
468 20250219 115000 1541637890 5290 5290 5290 5290 30
469 20250219 114900 1541479190 5290 5290 5290 5290 0
470 20250219 114800 1541479190 5290 5290 5290 5290 72
471 20250219 114700 1541098310 5290 5290 5290 5290 500
472 20250219 114600 1538453310 5300 5290 5310 5290 539
473 20250219 114500 1535598230 5320 5310 5320 5310 251
474 20250219 114400 1534265410 5310 5300 5310 5300 639
475 20250219 114300 1530874330 5280 5280 5280 5280 300
476 20250219 114200 1529290330 5280 5280 5300 5280 20
477 20250219 114100 1529184710 5310 5310 5310 5310 1
478 20250219 114000 1529179400 5270 5310 5310 5270 22
479 20250219 113900 1529063380 5320 5300 5320 5300 631
480 20250219 113800 1525710540 5320 5320 5330 5320 366
481 20250219 113700 1523763390 5320 5320 5350 5310 971
482 20250219 113600 1518588400 5320 5330 5350 5320 960
483 20250219 113500 1513480670 5360 5340 5370 5340 3299
484 20250219 113400 1495770400 5350 5260 5350 5260 14595
485 20250219 113300 1418392850 5270 5260 5270 5260 501
486 20250219 113200 1415757580 5250 5260 5260 5250 45
487 20250219 113100 1415521280 5260 5260 5260 5260 100
488 20250219 113000 1414995280 5270 5260 5270 5260 2246
489 20250219 112900 1403161190 5230 5230 5240 5230 427
490 20250219 112800 1400923980 5230 5230 5230 5230 24
491 20250219 112700 1400798460 5220 5220 5220 5220 11
492 20250219 112600 1400741040 5220 5220 5220 5220 33
493 20250219 112500 1400568780 5220 5220 5220 5220 4
494 20250219 112400 1400547900 5220 5220 5220 5220 600
495 20250219 112300 1397415900 5220 5220 5220 5220 150
496 20250219 112200 1396632900 5220 5220 5220 5220 0
497 20250219 112100 1396632900 5220 5230 5240 5220 1470
498 20250219 112000 1388956600 5220 5230 5230 5220 771
499 20250219 111900 1384924280 5240 5240 5240 5230 975
500 20250219 111800 1379815410 5230 5270 5270 5230 601
501 20250219 111700 1376669380 5270 5280 5280 5250 1636
502 20250219 111600 1368069710 5280 5270 5280 5270 1076
503 20250219 111500 1362390610 5260 5260 5260 5260 1300
504 20250219 111400 1355552610 5260 5230 5260 5220 394
505 20250219 111300 1353484400 5240 5240 5240 5240 1
506 20250219 111200 1353479160 5250 5250 5250 5250 0
507 20250219 111100 1353479160 5250 5220 5250 5220 851
508 20250219 111000 1349031110 5240 5240 5240 5240 1
509 20250219 110900 1349025870 5220 5220 5220 5220 0
510 20250219 110800 1349025870 5220 5220 5220 5220 0
511 20250219 110700 1349025870 5220 5220 5220 5220 199
512 20250219 110600 1347987090 5240 5240 5240 5240 51
513 20250219 110500 1347719850 5230 5230 5230 5230 837
514 20250219 110400 1343342340 5230 5230 5230 5230 0
515 20250219 110300 1343342340 5230 5230 5230 5230 0
516 20250219 110200 1343342340 5230 5230 5230 5230 20
517 20250219 110100 1343237740 5200 5230 5230 5200 988
518 20250219 110000 1338082140 5200 5220 5230 5200 55
519 20250219 105900 1337795110 5220 5220 5220 5220 310
520 20250219 105800 1336176910 5220 5220 5220 5220 0
521 20250219 105700 1336176910 5220 5200 5220 5190 804
522 20250219 105600 1331997490 5200 5200 5200 5200 0
523 20250219 105500 1331997490 5200 5210 5210 5200 221
524 20250219 105400 1330848280 5220 5220 5220 5220 5
525 20250219 105300 1330822180 5220 5220 5220 5220 1
526 20250219 105200 1330816960 5200 5200 5200 5200 0
527 20250219 105100 1330816960 5200 5220 5220 5200 1160
528 20250219 105000 1324779800 5220 5220 5220 5220 2293
529 20250219 104900 1312810340 5220 5220 5220 5220 160
530 20250219 104800 1311975140 5220 5240 5240 5220 91
531 20250219 104700 1311498500 5220 5240 5240 5220 1023
532 20250219 104600 1306138380 5230 5200 5230 5200 2558
533 20250219 104500 1292775670 5210 5210 5210 5210 860
534 20250219 104400 1288295070 5210 5210 5210 5210 499
535 20250219 104300 1285695280 5210 5200 5210 5200 2
536 20250219 104200 1285684870 5180 5180 5180 5180 246
537 20250219 104100 1284410590 5200 5170 5200 5170 721
538 20250219 104000 1280680270 5180 5200 5200 5180 2151
539 20250219 103900 1269509250 5200 5190 5200 5190 51
540 20250219 103800 1269244550 5200 5190 5200 5190 201
541 20250219 103700 1268200350 5200 5200 5200 5200 500
542 20250219 103600 1265600350 5200 5190 5200 5190 3285
543 20250219 103500 1248551190 5210 5210 5210 5210 265
544 20250219 103400 1247170540 5200 5180 5200 5180 1410
545 20250219 103300 1239853240 5170 5150 5170 5140 844
546 20250219 103200 1235508020 5140 5140 5140 5140 0
547 20250219 103100 1235508020 5140 5140 5140 5140 0
548 20250219 103000 1235508020 5140 5170 5170 5140 2599
549 20250219 102900 1222105580 5180 5180 5180 5180 1
550 20250219 102800 1222100400 5170 5170 5170 5170 2
551 20250219 102700 1222090060 5170 5170 5170 5170 30
552 20250219 102600 1221934960 5160 5160 5170 5150 1268
553 20250219 102500 1215392180 5170 5170 5170 5170 2942
554 20250219 102400 1200182040 5190 5190 5190 5190 50
555 20250219 102300 1199922540 5180 5190 5190 5170 331
556 20250219 102200 1198209040 5190 5200 5200 5190 392
557 20250219 102100 1196172640 5190 5180 5190 5180 3594
558 20250219 102000 1177534200 5180 5170 5180 5170 644
559 20250219 101900 1174204570 5150 5180 5180 5150 5172
560 20250219 101800 1147471980 5170 5190 5190 5170 1105
561 20250219 101700 1141748990 5170 5180 5190 5170 1109
562 20250219 101600 1136004550 5180 5190 5200 5170 1301
563 20250219 101500 1129252410 5190 5190 5190 5190 15
564 20250219 101400 1129174560 5170 5160 5200 5160 2345
565 20250219 101300 1117016880 5150 5140 5150 5140 497
566 20250219 101200 1114460300 5140 5130 5140 5120 643
567 20250219 101100 1111161740 5130 5150 5150 5130 2506
568 20250219 101000 1098257180 5150 5150 5150 5150 1521
569 20250219 100900 1090424030 5150 5150 5150 5150 1
570 20250219 100800 1090418880 5140 5120 5140 5120 3140
571 20250219 100700 1074312750 5120 5120 5120 5120 1
572 20250219 100600 1074307630 5110 5110 5110 5110 37
573 20250219 100500 1074118560 5090 5120 5120 5090 2936
574 20250219 100400 1059133280 5120 5120 5120 5120 360
575 20250219 100300 1057290080 5120 5100 5120 5090 1016
576 20250219 100200 1052108190 5100 5110 5120 5100 579
577 20250219 100100 1049151790 5090 5120 5130 5090 1940
578 20250219 100000 1039243130 5110 5100 5110 5100 741
579 20250219 095900 1035461620 5090 5090 5090 5090 0
580 20250219 095800 1035461620 5090 5090 5090 5090 0
581 20250219 095700 1035461620 5090 5120 5120 5090 1044
582 20250219 095600 1030132630 5120 5130 5130 5120 434
583 20250219 095500 1027909580 5130 5130 5130 5130 334
584 20250219 095400 1026196160 5120 5110 5130 5110 2007
585 20250219 095300 1015922050 5110 5110 5110 5090 902
586 20250219 095200 1011327830 5090 5090 5110 5090 537
587 20250219 095100 1008589070 5100 5100 5100 5100 104
588 20250219 095000 1008058670 5110 5100 5120 5070 8121
589 20250219 094900 966732050 5100 5100 5100 5100 1252
590 20250219 094800 960346850 5090 5070 5090 5070 1312
591 20250219 094700 953681070 5060 5090 5090 5060 3470
592 20250219 094600 936079690 5080 5080 5110 5080 1589
593 20250219 094500 927985910 5080 5090 5090 5070 803
594 20250219 094400 923909270 5090 5070 5090 5070 2271
595 20250219 094300 912375900 5070 5080 5080 5070 1912
596 20250219 094200 902669240 5080 5060 5080 5060 1591
597 20250219 094100 894602860 5060 5090 5100 5060 5554
598 20250219 094000 866463070 5090 5110 5150 5080 5499
599 20250219 093900 838459440 5110 5130 5130 5090 19967
600 20250219 093800 736468220 5130 5170 5170 5130 5166
601 20250219 093700 709895640 5180 5170 5180 5170 1656
602 20250219 093600 701333630 5170 5170 5170 5170 1510
603 20250219 093500 693526930 5170 5150 5170 5150 1347
604 20250219 093400 686589440 5160 5150 5160 5150 1314
605 20250219 093300 679819000 5150 5120 5150 5120 952
606 20250219 093200 674935280 5120 5120 5120 5110 332
607 20250219 093100 673236240 5120 5170 5170 5100 17425
608 20250219 093000 583961960 5170 5170 5170 5170 1
609 20250219 092900 583956790 5160 5160 5160 5160 650
610 20250219 092800 580602790 5160 5160 5160 5160 17
611 20250219 092700 580515070 5160 5150 5160 5150 173
612 20250219 092600 579622440 5150 5150 5170 5150 173
613 20250219 092500 578730710 5170 5150 5170 5150 641
614 20250219 092400 575419560 5170 5160 5170 5140 1022
615 20250219 092300 570157420 5160 5160 5170 5160 377
616 20250219 092200 568212090 5160 5160 5160 5150 593
617 20250219 092100 565153810 5160 5150 5170 5140 631
618 20250219 092000 561903890 5150 5160 5160 5120 2343
619 20250219 091900 549883910 5160 5150 5170 5140 3768
620 20250219 091800 530480280 5160 5170 5170 5150 364
621 20250219 091700 528605540 5150 5150 5150 5140 688
622 20250219 091600 525063240 5170 5160 5180 5160 2409
623 20250219 091500 512622110 5160 5140 5180 5140 455
624 20250219 091400 510272780 5150 5170 5180 5150 1242
625 20250219 091300 503858920 5180 5130 5180 5120 2797
626 20250219 091200 489475950 5130 5130 5130 5130 258
627 20250219 091100 488152410 5120 5120 5140 5100 5129
628 20250219 091000 461913670 5140 5140 5150 5120 6274
629 20250219 090900 429698720 5130 5120 5160 5110 5037
630 20250219 090800 403874920 5120 5120 5130 5110 912
631 20250219 090700 399203220 5130 5130 5150 5100 13879
632 20250219 090600 328150700 5130 5180 5180 5110 9464
633 20250219 090500 279647440 5180 5150 5180 5140 5448
634 20250219 090400 251571730 5150 5150 5180 5130 3038
635 20250219 090300 235931870 5160 5180 5180 5120 5673
636 20250219 090200 206699480 5180 5130 5180 5110 4865
637 20250219 090100 181730920 5130 5240 5240 5060 23143
638 20250219 090000 62689680 5200 5220 5290 5200 11804

1
051630/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,21200000,0,106000000000,0.00
20250214,0,21200000,0,107272000000,0.00
20250213,0,21200000,0,100064000000,0.00
20250212,0,21200000,0,93280000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 21200000 0 106000000000 0.00
3 20250214 0 21200000 0 107272000000 0.00
4 20250213 0 21200000 0 100064000000 0.00
5 20250212 0 21200000 0 93280000000 0.00