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

643
056360/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194100,1070580380,5880,5880,5880,5880,2679
20250219,194000,1070580380,5880,5880,5880,5880,0
20250219,193900,1070580380,5880,5880,5880,5880,0
20250219,193800,1070580380,5880,5880,5880,5880,0
20250219,193700,1070580380,5880,5880,5880,5880,0
20250219,193600,1070580380,5880,5880,5880,5880,0
20250219,193500,1070580380,5880,5880,5880,5880,0
20250219,193400,1070580380,5880,5880,5880,5880,0
20250219,193300,1070580380,5880,5880,5880,5880,0
20250219,193200,1070580380,5880,5880,5880,5880,0
20250219,193100,1070580380,5880,5880,5880,5880,0
20250219,193000,1070580380,5880,5880,5880,5880,0
20250219,192900,1070580380,5880,5880,5880,5880,0
20250219,192800,1070580380,5880,5880,5880,5880,0
20250219,192700,1070580380,5880,5880,5880,5880,0
20250219,192600,1070580380,5880,5880,5880,5880,0
20250219,192500,1070580380,5880,5880,5880,5880,0
20250219,192400,1070580380,5880,5880,5880,5880,0
20250219,192300,1070580380,5880,5880,5880,5880,0
20250219,192200,1070580380,5880,5880,5880,5880,0
20250219,192100,1070580380,5880,5880,5880,5880,0
20250219,192000,1070580380,5880,5880,5880,5880,0
20250219,191900,1070580380,5880,5880,5880,5880,0
20250219,191800,1070580380,5880,5880,5880,5880,0
20250219,191700,1070580380,5880,5880,5880,5880,0
20250219,191600,1070580380,5880,5880,5880,5880,0
20250219,191500,1070580380,5880,5880,5880,5880,0
20250219,191400,1070580380,5880,5880,5880,5880,0
20250219,191300,1070580380,5880,5880,5880,5880,0
20250219,191200,1070580380,5880,5880,5880,5880,0
20250219,191100,1070580380,5880,5880,5880,5880,2679
20250219,191000,1070580380,5880,5880,5880,5880,0
20250219,190900,1070580380,5880,5880,5880,5880,0
20250219,190800,1070580380,5880,5880,5880,5880,0
20250219,190700,1070580380,5880,5880,5880,5880,0
20250219,190600,1070580380,5880,5880,5880,5880,0
20250219,190500,1070580380,5880,5880,5880,5880,0
20250219,190400,1070580380,5880,5880,5880,5880,0
20250219,190300,1070580380,5880,5880,5880,5880,0
20250219,190200,1070580380,5880,5880,5880,5880,0
20250219,190100,1070580380,5880,5880,5880,5880,0
20250219,190000,1070580380,5880,5880,5880,5880,0
20250219,185900,1070580380,5880,5880,5880,5880,0
20250219,185800,1070580380,5880,5880,5880,5880,0
20250219,185700,1070580380,5880,5880,5880,5880,0
20250219,185600,1070580380,5880,5880,5880,5880,0
20250219,185500,1070580380,5880,5880,5880,5880,0
20250219,185400,1070580380,5880,5880,5880,5880,0
20250219,185300,1070580380,5880,5880,5880,5880,0
20250219,185200,1070580380,5880,5880,5880,5880,0
20250219,185100,1070580380,5880,5880,5880,5880,0
20250219,185000,1070580380,5880,5880,5880,5880,0
20250219,184900,1070580380,5880,5880,5880,5880,0
20250219,184800,1070580380,5880,5880,5880,5880,0
20250219,184700,1070580380,5880,5880,5880,5880,0
20250219,184600,1070580380,5880,5880,5880,5880,0
20250219,184500,1070580380,5880,5880,5880,5880,0
20250219,184400,1070580380,5880,5880,5880,5880,0
20250219,184300,1070580380,5880,5880,5880,5880,0
20250219,184200,1070580380,5880,5880,5880,5880,0
20250219,184100,1070580380,5880,5880,5880,5880,2679
20250219,184000,1070580380,5880,5880,5880,5880,0
20250219,183900,1070580380,5880,5880,5880,5880,0
20250219,183800,1070580380,5880,5880,5880,5880,0
20250219,183700,1070580380,5880,5880,5880,5880,0
20250219,183600,1070580380,5880,5880,5880,5880,0
20250219,183500,1070580380,5880,5880,5880,5880,0
20250219,183400,1070580380,5880,5880,5880,5880,0
20250219,183300,1070580380,5880,5880,5880,5880,0
20250219,183200,1070580380,5880,5880,5880,5880,0
20250219,183100,1070580380,5880,5880,5880,5880,0
20250219,183000,1070580380,5880,5880,5880,5880,0
20250219,182900,1070580380,5880,5880,5880,5880,0
20250219,182800,1070580380,5880,5880,5880,5880,0
20250219,182700,1070580380,5880,5880,5880,5880,0
20250219,182600,1070580380,5880,5880,5880,5880,0
20250219,182500,1070580380,5880,5880,5880,5880,0
20250219,182400,1070580380,5880,5880,5880,5880,0
20250219,182300,1070580380,5880,5880,5880,5880,0
20250219,182200,1070580380,5880,5880,5880,5880,0
20250219,182100,1070580380,5880,5880,5880,5880,0
20250219,182000,1070580380,5880,5880,5880,5880,0
20250219,181900,1070580380,5880,5880,5880,5880,0
20250219,181800,1070580380,5880,5880,5880,5880,0
20250219,181700,1070580380,5880,5880,5880,5880,0
20250219,181600,1070580380,5880,5880,5880,5880,0
20250219,181500,1070580380,5880,5880,5880,5880,0
20250219,181400,1070580380,5880,5880,5880,5880,0
20250219,181300,1070580380,5880,5880,5880,5880,0
20250219,181200,1070580380,5880,5880,5880,5880,0
20250219,181100,1070580380,5880,5880,5880,5880,2679
20250219,181000,1070580380,5880,5880,5880,5880,0
20250219,180900,1070580380,5880,5880,5880,5880,0
20250219,180800,1070580380,5880,5880,5880,5880,0
20250219,180700,1070580380,5880,5880,5880,5880,0
20250219,180600,1070580380,5880,5880,5880,5880,0
20250219,180500,1070580380,5880,5880,5880,5880,0
20250219,180400,1070580380,5880,5880,5880,5880,0
20250219,180300,1070580380,5880,5880,5880,5880,0
20250219,180200,1070580380,5880,5880,5880,5880,0
20250219,180100,1070580380,5880,5880,5880,5880,0
20250219,180000,1070580380,5880,5880,5880,5880,0
20250219,175900,1070580380,5880,5880,5880,5880,0
20250219,175800,1070580380,5880,5880,5880,5880,0
20250219,175700,1070580380,5880,5880,5880,5880,0
20250219,175600,1070580380,5880,5880,5880,5880,0
20250219,175500,1070580380,5880,5880,5880,5880,0
20250219,175400,1070580380,5880,5880,5880,5880,0
20250219,175300,1070580380,5880,5880,5880,5880,0
20250219,175200,1070580380,5880,5880,5880,5880,0
20250219,175100,1070580380,5880,5880,5880,5880,0
20250219,175000,1070580380,5880,5880,5880,5880,0
20250219,174900,1070580380,5880,5880,5880,5880,0
20250219,174800,1070580380,5880,5880,5880,5880,0
20250219,174700,1070580380,5880,5880,5880,5880,0
20250219,174600,1070580380,5880,5880,5880,5880,0
20250219,174500,1070580380,5880,5880,5880,5880,0
20250219,174400,1070580380,5880,5880,5880,5880,0
20250219,174300,1070580380,5880,5880,5880,5880,0
20250219,174200,1070580380,5880,5880,5880,5880,0
20250219,174100,1070580380,5880,5880,5880,5880,2679
20250219,174000,1070580380,5880,5880,5880,5880,0
20250219,173900,1070580380,5880,5880,5880,5880,0
20250219,173800,1070580380,5880,5880,5880,5880,0
20250219,173700,1070580380,5880,5880,5880,5880,0
20250219,173600,1070580380,5880,5880,5880,5880,0
20250219,173500,1070580380,5880,5880,5880,5880,0
20250219,173400,1070580380,5880,5880,5880,5880,0
20250219,173300,1070580380,5880,5880,5880,5880,0
20250219,173200,1070580380,5880,5880,5880,5880,0
20250219,173100,1070580380,5880,5880,5880,5880,0
20250219,173000,1070580380,5880,5880,5880,5880,0
20250219,172900,1070580380,5880,5880,5880,5880,0
20250219,172800,1070580380,5880,5880,5880,5880,0
20250219,172700,1070580380,5880,5880,5880,5880,0
20250219,172600,1070580380,5880,5880,5880,5880,0
20250219,172500,1070580380,5880,5880,5880,5880,0
20250219,172400,1070580380,5880,5880,5880,5880,0
20250219,172300,1070580380,5880,5880,5880,5880,0
20250219,172200,1070580380,5880,5880,5880,5880,0
20250219,172100,1070580380,5880,5880,5880,5880,0
20250219,172000,1070580380,5880,5880,5880,5880,0
20250219,171900,1070580380,5880,5880,5880,5880,0
20250219,171800,1070580380,5880,5880,5880,5880,0
20250219,171700,1070580380,5880,5880,5880,5880,0
20250219,171600,1070580380,5880,5880,5880,5880,0
20250219,171500,1070580380,5880,5880,5880,5880,0
20250219,171400,1070580380,5880,5880,5880,5880,0
20250219,171300,1070580380,5880,5880,5880,5880,0
20250219,171200,1070580380,5880,5880,5880,5880,0
20250219,171100,1070580380,5880,5880,5880,5880,2679
20250219,171000,1070580380,5880,5880,5880,5880,0
20250219,170900,1070580380,5880,5880,5880,5880,0
20250219,170800,1070580380,5880,5880,5880,5880,0
20250219,170700,1070580380,5880,5880,5880,5880,0
20250219,170600,1070580380,5880,5880,5880,5880,0
20250219,170500,1070580380,5880,5880,5880,5880,0
20250219,170400,1070580380,5880,5880,5880,5880,0
20250219,170300,1070580380,5880,5880,5880,5880,0
20250219,170200,1070580380,5880,5880,5880,5880,0
20250219,170100,1070580380,5880,5880,5880,5880,0
20250219,170000,1070580380,5880,5880,5880,5880,0
20250219,165900,1070580380,5880,5880,5880,5880,0
20250219,165800,1070580380,5880,5880,5880,5880,0
20250219,165700,1070580380,5880,5880,5880,5880,0
20250219,165600,1070580380,5880,5880,5880,5880,0
20250219,165500,1070580380,5880,5880,5880,5880,0
20250219,165400,1070580380,5880,5880,5880,5880,0
20250219,165300,1070580380,5880,5880,5880,5880,0
20250219,165200,1070580380,5880,5880,5880,5880,0
20250219,165100,1070580380,5880,5880,5880,5880,0
20250219,165000,1070580380,5880,5880,5880,5880,0
20250219,164900,1070580380,5880,5880,5880,5880,0
20250219,164800,1070580380,5880,5880,5880,5880,0
20250219,164700,1070580380,5880,5880,5880,5880,0
20250219,164600,1070580380,5880,5880,5880,5880,0
20250219,164500,1070580380,5880,5880,5880,5880,0
20250219,164400,1070580380,5880,5880,5880,5880,0
20250219,164300,1070580380,5880,5880,5880,5880,0
20250219,164200,1070580380,5880,5880,5880,5880,0
20250219,164100,1070580380,5880,5880,5880,5880,2679
20250219,164000,1070580380,5880,5880,5880,5880,0
20250219,163900,1070580380,5880,5880,5880,5880,0
20250219,163800,1070580380,5880,5880,5880,5880,0
20250219,163700,1070580380,5880,5880,5880,5880,0
20250219,163600,1070580380,5880,5880,5880,5880,0
20250219,163500,1070580380,5880,5880,5880,5880,0
20250219,163400,1070580380,5880,5880,5880,5880,0
20250219,163300,1070580380,5880,5880,5880,5880,0
20250219,163200,1070580380,5880,5880,5880,5880,0
20250219,163100,1070580380,5880,5880,5880,5880,0
20250219,163000,1070580380,5880,5880,5880,5880,0
20250219,162900,1070580380,5880,5880,5880,5880,0
20250219,162800,1070580380,5880,5880,5880,5880,0
20250219,162700,1070580380,5880,5880,5880,5880,0
20250219,162600,1070580380,5880,5880,5880,5880,0
20250219,162500,1070580380,5880,5880,5880,5880,0
20250219,162400,1070580380,5880,5880,5880,5880,0
20250219,162300,1070580380,5880,5880,5880,5880,0
20250219,162200,1070580380,5880,5880,5880,5880,0
20250219,162100,1070580380,5880,5880,5880,5880,0
20250219,162000,1070580380,5880,5880,5880,5880,0
20250219,161900,1070580380,5880,5880,5880,5880,0
20250219,161800,1070580380,5880,5880,5880,5880,0
20250219,161700,1070580380,5880,5880,5880,5880,0
20250219,161600,1070580380,5880,5880,5880,5880,0
20250219,161500,1070580380,5880,5880,5880,5880,0
20250219,161400,1070580380,5880,5880,5880,5880,0
20250219,161300,1070580380,5880,5880,5880,5880,0
20250219,161200,1070580380,5880,5880,5880,5880,0
20250219,161100,1070580380,5880,5880,5880,5880,2679
20250219,161000,1070580380,5880,5880,5880,5880,0
20250219,160900,1070580380,5880,5880,5880,5880,0
20250219,160800,1070580380,5880,5880,5880,5880,0
20250219,160700,1070580380,5880,5880,5880,5880,0
20250219,160600,1070580380,5880,5880,5880,5880,0
20250219,160500,1070580380,5880,5880,5880,5880,0
20250219,160400,1070580380,5880,5880,5880,5880,0
20250219,160300,1070580380,5880,5880,5880,5880,0
20250219,160200,1070580380,5880,5880,5880,5880,0
20250219,160100,1070580380,5880,5880,5880,5880,0
20250219,160000,1070580380,5880,5880,5880,5880,0
20250219,155900,1070580380,5880,5880,5880,5880,0
20250219,155800,1070580380,5880,5880,5880,5880,0
20250219,155700,1070580380,5880,5880,5880,5880,0
20250219,155600,1070580380,5880,5880,5880,5880,0
20250219,155500,1070580380,5880,5880,5880,5880,0
20250219,155400,1070580380,5880,5880,5880,5880,0
20250219,155300,1070580380,5880,5880,5880,5880,0
20250219,155200,1070580380,5880,5880,5880,5880,0
20250219,155100,1070580380,5880,5880,5880,5880,0
20250219,155000,1070580380,5880,5880,5880,5880,0
20250219,154900,1070580380,5880,5880,5880,5880,0
20250219,154800,1070580380,5880,5880,5880,5880,0
20250219,154700,1070580380,5880,5880,5880,5880,0
20250219,154600,1070580380,5880,5880,5880,5880,0
20250219,154500,1070580380,5880,5880,5880,5880,0
20250219,154400,1070580380,5880,5880,5880,5880,0
20250219,154300,1070580380,5880,5880,5880,5880,0
20250219,154200,1070580380,5880,5880,5880,5880,0
20250219,154100,1070580380,5880,5880,5880,5880,2679
20250219,154000,1070580380,5880,5880,5880,5880,0
20250219,153900,1070580380,5880,5880,5880,5880,0
20250219,153800,1070580380,5880,5880,5880,5880,0
20250219,153700,1070580380,5880,5880,5880,5880,0
20250219,153600,1070580380,5880,5880,5880,5880,0
20250219,153500,1070580380,5880,5880,5880,5880,0
20250219,153400,1070580380,5880,5880,5880,5880,0
20250219,153300,1070580380,5880,5880,5880,5880,0
20250219,153200,1070580380,5880,5880,5880,5880,0
20250219,153100,1070580380,5880,5880,5880,5880,0
20250219,153000,1070580380,5880,5880,5880,5880,2679
20250219,152900,1054827860,5910,5910,5910,5910,0
20250219,152800,1054827860,5910,5910,5910,5910,0
20250219,152700,1054827860,5910,5910,5910,5910,0
20250219,152600,1054827860,5910,5910,5910,5910,0
20250219,152500,1054827860,5910,5910,5910,5910,0
20250219,152400,1054827860,5910,5910,5910,5910,0
20250219,152300,1054827860,5910,5910,5910,5910,0
20250219,152200,1054827860,5910,5910,5910,5910,0
20250219,152100,1054827860,5910,5910,5910,5910,0
20250219,152000,1054827860,5910,5910,5910,5910,0
20250219,151900,1054827860,5910,5890,5910,5890,2659
20250219,151800,1039137460,5890,5900,5900,5890,315
20250219,151700,1037282100,5890,5900,5900,5890,292
20250219,151600,1035562120,5890,5890,5890,5890,769
20250219,151500,1031032710,5890,5890,5890,5890,590
20250219,151400,1027557610,5890,5890,5890,5880,1272
20250219,151300,1020067530,5890,5890,5890,5890,100
20250219,151200,1019478530,5890,5890,5890,5890,202
20250219,151100,1018288750,5890,5890,5890,5890,193
20250219,151000,1017151980,5890,5890,5890,5890,5
20250219,150900,1017122530,5890,5890,5890,5890,305
20250219,150800,1015326080,5890,5890,5890,5890,20
20250219,150700,1015208280,5890,5890,5890,5890,0
20250219,150600,1015208280,5890,5880,5890,5880,620
20250219,150500,1011560040,5890,5890,5890,5890,1
20250219,150400,1011554150,5880,5880,5880,5880,0
20250219,150300,1011554150,5880,5870,5880,5850,1189
20250219,150200,1004576810,5870,5870,5870,5870,1
20250219,150100,1004570940,5890,5870,5890,5870,1590
20250219,150000,995217640,5870,5870,5870,5870,10
20250219,145900,995158940,5840,5840,5850,5840,695
20250219,145800,991100090,5870,5880,5880,5840,3050
20250219,145700,973287320,5880,5880,5880,5880,40
20250219,145600,973052120,5880,5860,5880,5860,1880
20250219,145500,962001470,5860,5860,5860,5860,10
20250219,145400,961942870,5870,5860,5870,5860,344
20250219,145300,959927010,5840,5840,5840,5840,85
20250219,145200,959430610,5840,5850,5850,5840,445
20250219,145100,956827370,5840,5840,5840,5840,307
20250219,145000,955034490,5840,5850,5850,5840,232
20250219,144900,953679570,5850,5850,5850,5850,338
20250219,144800,951702270,5840,5850,5850,5840,342
20250219,144700,949701950,5850,5860,5860,5850,234
20250219,144600,948332480,5860,5850,5860,5850,120
20250219,144500,947629480,5850,5850,5850,5850,16
20250219,144400,947535880,5850,5850,5850,5850,0
20250219,144300,947535880,5850,5850,5850,5850,0
20250219,144200,947535880,5850,5850,5850,5850,100
20250219,144100,946950880,5860,5860,5860,5860,400
20250219,144000,944606880,5850,5850,5850,5850,0
20250219,143900,944606880,5850,5850,5850,5850,20
20250219,143800,944489880,5860,5860,5860,5860,1
20250219,143700,944484020,5850,5850,5850,5850,233
20250219,143600,943120970,5840,5840,5840,5840,134
20250219,143500,942338410,5840,5850,5850,5840,210
20250219,143400,941111910,5850,5850,5850,5850,108
20250219,143300,940480110,5860,5860,5860,5860,0
20250219,143200,940480110,5860,5850,5860,5850,52
20250219,143100,940175410,5870,5870,5870,5870,0
20250219,143000,940175410,5870,5870,5870,5870,1
20250219,142900,940169540,5840,5850,5850,5840,50
20250219,142800,939877340,5850,5840,5850,5840,217
20250219,142700,938607900,5850,5850,5850,5850,2
20250219,142600,938596200,5850,5850,5850,5850,0
20250219,142500,938596200,5850,5860,5860,5840,3
20250219,142400,938578650,5840,5840,5840,5840,2
20250219,142300,938566970,5840,5840,5840,5840,0
20250219,142200,938566970,5840,5850,5850,5840,300
20250219,142100,936814950,5850,5850,5850,5850,1
20250219,142000,936809100,5870,5870,5870,5870,1
20250219,141900,936803230,5840,5840,5840,5840,1
20250219,141800,936797390,5850,5860,5860,5850,505
20250219,141700,933843100,5860,5860,5860,5860,0
20250219,141600,933843100,5860,5860,5860,5860,95
20250219,141500,933286400,5860,5860,5860,5860,6
20250219,141400,933251240,5870,5870,5870,5870,0
20250219,141300,933251240,5870,5870,5870,5870,0
20250219,141200,933251240,5870,5870,5870,5870,1
20250219,141100,933245370,5860,5860,5860,5860,150
20250219,141000,932366370,5870,5870,5870,5870,39
20250219,140900,932137440,5870,5860,5870,5860,286
20250219,140800,930461270,5860,5870,5870,5860,395
20250219,140700,928143170,5870,5870,5870,5870,0
20250219,140600,928143170,5870,5870,5870,5870,17
20250219,140500,928043380,5870,5870,5870,5870,0
20250219,140400,928043380,5870,5870,5870,5870,0
20250219,140300,928043380,5870,5850,5870,5850,201
20250219,140200,926867510,5870,5870,5870,5870,4
20250219,140100,926844030,5870,5870,5870,5870,0
20250219,140000,926844030,5870,5870,5870,5850,4
20250219,135900,926820590,5850,5850,5850,5850,200
20250219,135800,925650590,5870,5870,5870,5870,0
20250219,135700,925650590,5870,5870,5870,5870,1
20250219,135600,925644720,5860,5860,5860,5860,233
20250219,135500,924279340,5860,5860,5860,5860,1062
20250219,135400,918056020,5850,5850,5850,5850,300
20250219,135300,916301020,5860,5850,5860,5850,396
20250219,135200,913984330,5860,5860,5860,5860,100
20250219,135100,913398330,5860,5860,5860,5860,314
20250219,135000,911558290,5870,5870,5870,5870,0
20250219,134900,911558290,5870,5860,5870,5860,50
20250219,134800,911265220,5860,5860,5860,5860,60
20250219,134700,910913620,5850,5850,5850,5850,0
20250219,134600,910913620,5850,5850,5850,5850,702
20250219,134500,906806920,5850,5850,5850,5850,1
20250219,134400,906801070,5870,5870,5870,5870,5
20250219,134300,906771720,5870,5870,5870,5870,0
20250219,134200,906771720,5870,5850,5870,5850,10
20250219,134100,906713200,5850,5840,5850,5840,35
20250219,134000,906508790,5840,5850,5850,5840,613
20250219,133900,902928570,5850,5850,5850,5850,76
20250219,133800,902483970,5850,5850,5850,5850,880
20250219,133700,897335970,5870,5860,5870,5850,6012
20250219,133600,862125850,5860,5860,5860,5860,100
20250219,133500,861539850,5870,5870,5870,5870,6
20250219,133400,861504630,5880,5870,5880,5870,76
20250219,133300,861058470,5870,5870,5870,5870,1
20250219,133200,861052600,5860,5870,5870,5860,129
20250219,133100,860295380,5880,5880,5880,5880,23
20250219,133000,860160140,5880,5870,5880,5870,151
20250219,132900,859273760,5880,5860,5880,5860,1100
20250219,132800,852817050,5870,5880,5880,5870,168
20250219,132700,851830720,5880,5880,5880,5880,1
20250219,132600,851824840,5870,5870,5870,5870,1
20250219,132500,851818970,5870,5880,5880,5870,303
20250219,132400,850037340,5880,5870,5880,5870,205
20250219,132300,848833940,5880,5880,5880,5880,1
20250219,132200,848828060,5870,5870,5870,5870,577
20250219,132100,845441070,5870,5850,5870,5850,1088
20250219,132000,839066300,5850,5860,5860,5850,153
20250219,131900,838170720,5860,5860,5860,5860,0
20250219,131800,838170720,5860,5860,5860,5860,50
20250219,131700,837877720,5850,5850,5850,5850,0
20250219,131600,837877720,5850,5850,5850,5850,0
20250219,131500,837877720,5850,5850,5850,5850,400
20250219,131400,835537720,5850,5850,5850,5850,1018
20250219,131300,829582420,5860,5860,5860,5860,7
20250219,131200,829541400,5860,5860,5860,5860,170
20250219,131100,828545200,5860,5860,5860,5860,7
20250219,131000,828504180,5860,5860,5860,5860,0
20250219,130900,828504180,5860,5860,5860,5860,0
20250219,130800,828504180,5860,5860,5860,5860,403
20250219,130700,826142600,5850,5850,5850,5850,20
20250219,130600,826025600,5860,5850,5860,5850,34
20250219,130500,825826690,5850,5850,5850,5850,15
20250219,130400,825738940,5860,5860,5860,5860,0
20250219,130300,825738940,5860,5860,5860,5860,8
20250219,130200,825692060,5850,5850,5850,5850,20
20250219,130100,825575060,5860,5860,5860,5860,9
20250219,130000,825522320,5850,5850,5850,5850,30
20250219,125900,825346820,5860,5860,5860,5860,0
20250219,125800,825346820,5860,5860,5860,5860,0
20250219,125700,825346820,5860,5860,5860,5850,14
20250219,125600,825264800,5860,5860,5860,5860,20
20250219,125500,825147600,5860,5860,5860,5850,571
20250219,125400,821803230,5860,5860,5860,5860,11
20250219,125300,821738770,5850,5850,5850,5850,0
20250219,125200,821738770,5850,5850,5850,5850,0
20250219,125100,821738770,5850,5850,5850,5850,0
20250219,125000,821738770,5850,5850,5850,5850,0
20250219,124900,821738770,5850,5850,5850,5850,2
20250219,124800,821727070,5860,5860,5860,5860,0
20250219,124700,821727070,5860,5850,5860,5840,4
20250219,124600,821703670,5850,5850,5850,5850,0
20250219,124500,821703670,5850,5850,5850,5850,0
20250219,124400,821703670,5850,5850,5850,5850,391
20250219,124300,819416320,5850,5860,5860,5850,1461
20250219,124200,810869450,5850,5850,5850,5850,7
20250219,124100,810828500,5850,5850,5850,5850,1
20250219,124000,810822650,5860,5860,5860,5860,5
20250219,123900,810793350,5840,5840,5840,5840,0
20250219,123800,810793350,5840,5840,5840,5840,0
20250219,123700,810793350,5840,5840,5840,5840,0
20250219,123600,810793350,5840,5840,5840,5840,0
20250219,123500,810793350,5840,5840,5840,5840,0
20250219,123400,810793350,5840,5840,5840,5840,0
20250219,123300,810793350,5840,5840,5840,5840,0
20250219,123200,810793350,5840,5840,5840,5840,1
20250219,123100,810787510,5870,5870,5870,5870,0
20250219,123000,810787510,5870,5870,5870,5870,7
20250219,122900,810746420,5870,5870,5870,5870,70
20250219,122800,810335520,5860,5860,5860,5860,1
20250219,122700,810329660,5870,5870,5870,5860,3
20250219,122600,810312060,5870,5850,5880,5840,24
20250219,122500,810171300,5840,5830,5870,5830,228
20250219,122400,808836530,5870,5870,5870,5870,1
20250219,122300,808830660,5810,5880,5880,5810,7001
20250219,122200,768046640,5860,5860,5860,5860,1
20250219,122100,768040780,5880,5880,5880,5880,1
20250219,122000,768034900,5880,5880,5880,5880,0
20250219,121900,768034900,5880,5880,5880,5880,3
20250219,121800,768017260,5870,5870,5870,5870,0
20250219,121700,768017260,5870,5870,5870,5870,0
20250219,121600,768017260,5870,5870,5870,5870,0
20250219,121500,768017260,5870,5870,5870,5870,2
20250219,121400,768005520,5880,5880,5880,5880,74
20250219,121300,767570400,5860,5860,5860,5860,0
20250219,121200,767570400,5860,5860,5860,5860,350
20250219,121100,765519400,5860,5860,5860,5860,9
20250219,121000,765466660,5860,5880,5880,5860,215
20250219,120900,764204760,5880,5880,5880,5880,0
20250219,120800,764204760,5880,5880,5880,5880,0
20250219,120700,764204760,5880,5870,5880,5870,556
20250219,120600,760937240,5870,5870,5870,5870,0
20250219,120500,760937240,5870,5870,5870,5870,0
20250219,120400,760937240,5870,5870,5870,5860,240
20250219,120300,759530440,5870,5860,5870,5860,436
20250219,120200,756975380,5860,5870,5870,5860,123
20250219,120100,756253730,5870,5870,5870,5870,1
20250219,120000,756247860,5860,5860,5860,5860,0
20250219,115900,756247860,5860,5860,5860,5860,5
20250219,115800,756218560,5870,5870,5870,5870,1
20250219,115700,756212690,5870,5870,5870,5870,0
20250219,115600,756212690,5870,5870,5870,5870,1
20250219,115500,756206820,5850,5850,5850,5850,1
20250219,115400,756200970,5850,5860,5860,5850,101
20250219,115300,755609120,5860,5860,5860,5860,11
20250219,115200,755544660,5860,5860,5860,5860,159
20250219,115100,754612920,5850,5860,5860,5850,305
20250219,115000,752828620,5860,5890,5890,5860,1289
20250219,114900,745269200,5890,5890,5890,5890,2
20250219,114800,745257420,5870,5890,5890,5870,68
20250219,114700,744857260,5890,5890,5890,5890,25
20250219,114600,744710010,5890,5880,5890,5880,6
20250219,114500,744674700,5890,5890,5890,5890,0
20250219,114400,744674700,5890,5890,5890,5890,16
20250219,114300,744580460,5890,5890,5890,5890,1
20250219,114200,744574570,5880,5870,5880,5870,22
20250219,114100,744445420,5880,5880,5880,5880,9
20250219,114000,744392500,5880,5880,5890,5880,57
20250219,113900,744057330,5880,5880,5880,5880,1
20250219,113800,744051450,5890,5890,5890,5890,60
20250219,113700,743698050,5890,5890,5890,5890,0
20250219,113600,743698050,5890,5880,5890,5880,304
20250219,113500,741910510,5880,5880,5880,5870,14
20250219,113400,741828200,5880,5880,5880,5880,0
20250219,113300,741828200,5880,5880,5880,5880,20
20250219,113200,741710600,5890,5890,5890,5890,10
20250219,113100,741651700,5880,5880,5880,5880,42
20250219,113000,741404740,5880,5880,5880,5880,657
20250219,112900,737541580,5880,5870,5880,5870,80
20250219,112800,737071720,5870,5870,5870,5870,21
20250219,112700,736948450,5870,5870,5870,5870,0
20250219,112600,736948450,5870,5870,5870,5870,100
20250219,112500,736361450,5870,5860,5870,5860,55
20250219,112400,736038610,5870,5870,5870,5870,1
20250219,112300,736032740,5860,5870,5870,5860,3
20250219,112200,736015140,5870,5860,5870,5860,44
20250219,112100,735757010,5860,5860,5860,5850,3
20250219,112000,735739440,5850,5850,5850,5850,200
20250219,111900,734569440,5850,5860,5860,5850,2
20250219,111800,734557730,5850,5850,5850,5850,0
20250219,111700,734557730,5850,5850,5850,5850,218
20250219,111600,733282430,5850,5850,5850,5850,1317
20250219,111500,725577980,5870,5850,5870,5850,6
20250219,111400,725542860,5830,5830,5830,5830,0
20250219,111300,725542860,5830,5830,5830,5830,0
20250219,111200,725542860,5830,5830,5830,5830,0
20250219,111100,725542860,5830,5860,5860,5830,3
20250219,111000,725525310,5840,5840,5840,5840,0
20250219,110900,725525310,5840,5850,5870,5840,702
20250219,110800,721424730,5840,5850,5870,5840,1090
20250219,110700,715054460,5880,5870,5880,5870,301
20250219,110600,713287550,5870,5850,5870,5850,566
20250219,110500,709967170,5870,5850,5870,5850,18
20250219,110400,709861530,5860,5850,5860,5850,507
20250219,110300,706893580,5840,5840,5840,5840,0
20250219,110200,706893580,5840,5840,5840,5830,562
20250219,110100,703613090,5830,5830,5830,5830,0
20250219,110000,703613090,5830,5830,5830,5830,0
20250219,105900,703613090,5830,5830,5830,5830,200
20250219,105800,702447090,5830,5830,5830,5830,431
20250219,105700,699934360,5830,5840,5840,5820,602
20250219,105600,696424700,5840,5840,5840,5820,83
20250219,105500,695940000,5840,5830,5840,5830,2
20250219,105400,695928330,5840,5830,5840,5820,1034
20250219,105300,689901170,5830,5830,5830,5820,13
20250219,105200,689825390,5820,5820,5820,5820,0
20250219,105100,689825390,5820,5820,5820,5820,47
20250219,105000,689551850,5810,5830,5830,5810,2
20250219,104900,689540210,5800,5830,5830,5800,52
20250219,104800,689238080,5800,5830,5830,5800,707
20250219,104700,685132370,5810,5810,5830,5810,6
20250219,104600,685097470,5800,5800,5820,5790,1266
20250219,104500,677737910,5780,5780,5800,5780,555
20250219,104400,674529990,5780,5800,5810,5780,1354
20250219,104300,666674630,5770,5790,5800,5770,495
20250219,104200,663810280,5800,5770,5800,5770,33
20250219,104100,663619810,5790,5800,5800,5770,917
20250219,104000,658318200,5790,5790,5800,5790,653
20250219,103900,654537280,5800,5810,5810,5790,469
20250219,103800,651818380,5810,5800,5810,5800,731
20250219,103700,647578520,5800,5800,5800,5800,1
20250219,103600,647572720,5800,5800,5810,5790,260
20250219,103500,646066730,5800,5790,5810,5790,535
20250219,103400,642968840,5790,5810,5820,5750,6600
20250219,103300,604810640,5800,5820,5820,5800,1105
20250219,103200,598396830,5800,5810,5820,5800,642
20250219,103100,594670920,5810,5820,5820,5810,290
20250219,103000,592985500,5810,5830,5830,5810,432
20250219,102900,590473170,5830,5820,5830,5820,103
20250219,102800,589873700,5830,5820,5830,5810,357
20250219,102700,587797710,5830,5820,5830,5800,225
20250219,102600,586490520,5820,5850,5860,5800,22837
20250219,102500,453535290,5860,5860,5860,5850,695
20250219,102400,449464090,5860,5860,5860,5850,280
20250219,102300,447824400,5860,5870,5870,5860,4515
20250219,102200,421366010,5870,5870,5870,5870,1028
20250219,102100,415331650,5870,5870,5870,5860,16
20250219,102000,415237740,5870,5870,5870,5860,110
20250219,101900,414592180,5870,5880,5880,5870,31
20250219,101800,414410200,5870,5870,5870,5870,1292
20250219,101700,406826160,5880,5880,5880,5880,4
20250219,101600,406802640,5880,5880,5880,5880,1
20250219,101500,406796760,5870,5880,5880,5870,221
20250219,101400,405497300,5880,5880,5880,5880,0
20250219,101300,405497300,5880,5870,5890,5870,3
20250219,101200,405479660,5870,5890,5890,5870,3
20250219,101100,405462010,5870,5870,5870,5870,1
20250219,101000,405456140,5890,5890,5890,5890,281
20250219,100900,403801050,5890,5890,5890,5890,2190
20250219,100800,390901950,5880,5880,5880,5870,487
20250219,100700,388038400,5870,5880,5880,5870,127
20250219,100600,387291900,5870,5870,5870,5870,23
20250219,100500,387156890,5860,5870,5870,5860,625
20250219,100400,383492380,5870,5860,5870,5860,37
20250219,100300,383275490,5860,5870,5880,5860,812
20250219,100200,378513710,5870,5880,5880,5870,616
20250219,100100,374897490,5880,5880,5880,5870,768
20250219,100000,370386750,5870,5880,5880,5870,192
20250219,095900,369259510,5870,5880,5880,5870,301
20250219,095800,367489640,5880,5880,5880,5870,602
20250219,095700,363955880,5870,5870,5880,5870,106
20250219,095600,363333610,5880,5880,5880,5870,2363
20250219,095500,349461920,5880,5890,5890,5880,46
20250219,095400,349191420,5880,5890,5890,5880,320
20250219,095300,347309010,5890,5880,5890,5880,150
20250219,095200,346426010,5890,5880,5890,5880,101
20250219,095100,345832120,5890,5890,5890,5890,11
20250219,095000,345767330,5890,5890,5890,5890,2
20250219,094900,345755550,5890,5890,5890,5890,16
20250219,094800,345661310,5890,5890,5890,5890,153
20250219,094700,344760140,5870,5870,5890,5870,220
20250219,094600,343468020,5890,5890,5890,5890,22
20250219,094500,343338440,5890,5880,5890,5880,21
20250219,094400,343214770,5890,5870,5890,5870,820
20250219,094300,338401150,5870,5860,5870,5860,1003
20250219,094200,332513890,5870,5870,5870,5860,102
20250219,094100,331916150,5860,5860,5870,5860,27
20250219,094000,331757700,5870,5860,5870,5860,572
20250219,093900,328405720,5860,5880,5880,5860,4877
20250219,093800,299788940,5890,5890,5890,5870,865
20250219,093700,294695680,5890,5880,5890,5880,25
20250219,093600,294548640,5890,5900,5900,5880,2056
20250219,093500,282458910,5900,5900,5900,5900,0
20250219,093400,282458910,5900,5900,5900,5900,0
20250219,093300,282458910,5900,5880,5900,5880,324
20250219,093200,280550010,5880,5880,5890,5880,260
20250219,093100,279021140,5880,5900,5900,5880,7002
20250219,093000,237749250,5890,5910,5910,5880,113
20250219,092900,237083680,5890,5910,5910,5890,92
20250219,092800,236540870,5910,5880,5910,5880,751
20250219,092700,232124510,5880,5880,5890,5880,741
20250219,092600,227767400,5880,5890,5890,5880,2717
20250219,092500,211778950,5890,5900,5900,5890,113
20250219,092400,211112270,5900,5910,5930,5890,5298
20250219,092300,179839010,5930,5920,5930,5910,315
20250219,092200,177974300,5920,5920,5930,5920,176
20250219,092100,176932360,5910,5940,5940,5910,3
20250219,092000,176914570,5940,5940,5940,5910,65
20250219,091900,176528500,5950,5930,5950,5930,1000
20250219,091800,170579500,5950,5910,5950,5910,585
20250219,091700,167113190,5900,5910,5910,5900,255
20250219,091600,165606190,5900,5880,5900,5880,492
20250219,091500,162707490,5890,5890,5890,5890,141
20250219,091400,161877000,5890,5880,5890,5880,70
20250219,091300,161464770,5890,5900,5910,5890,587
20250219,091200,158007130,5920,5910,5920,5890,414
20250219,091100,155562010,5910,5910,5910,5890,381
20250219,091000,153316600,5890,5900,5910,5890,148
20250219,090900,152443380,5910,5910,5910,5900,98
20250219,090800,151864520,5880,5900,5910,5880,2600
20250219,090700,136508520,5900,5900,5900,5880,115
20250219,090600,135832020,5880,5900,5930,5880,530
20250219,090500,132713250,5900,5930,5930,5880,1637
20250219,090400,123084110,5880,5940,5940,5870,11934
20250219,090300,52900680,5940,5890,5940,5880,1936
20250219,090200,41487890,5880,5880,5880,5880,531
20250219,090100,38365610,5880,5910,5910,5870,2233
20250219,090000,25221070,5910,5940,5940,5900,4260
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194100 1070580380 5880 5880 5880 5880 2679
3 20250219 194000 1070580380 5880 5880 5880 5880 0
4 20250219 193900 1070580380 5880 5880 5880 5880 0
5 20250219 193800 1070580380 5880 5880 5880 5880 0
6 20250219 193700 1070580380 5880 5880 5880 5880 0
7 20250219 193600 1070580380 5880 5880 5880 5880 0
8 20250219 193500 1070580380 5880 5880 5880 5880 0
9 20250219 193400 1070580380 5880 5880 5880 5880 0
10 20250219 193300 1070580380 5880 5880 5880 5880 0
11 20250219 193200 1070580380 5880 5880 5880 5880 0
12 20250219 193100 1070580380 5880 5880 5880 5880 0
13 20250219 193000 1070580380 5880 5880 5880 5880 0
14 20250219 192900 1070580380 5880 5880 5880 5880 0
15 20250219 192800 1070580380 5880 5880 5880 5880 0
16 20250219 192700 1070580380 5880 5880 5880 5880 0
17 20250219 192600 1070580380 5880 5880 5880 5880 0
18 20250219 192500 1070580380 5880 5880 5880 5880 0
19 20250219 192400 1070580380 5880 5880 5880 5880 0
20 20250219 192300 1070580380 5880 5880 5880 5880 0
21 20250219 192200 1070580380 5880 5880 5880 5880 0
22 20250219 192100 1070580380 5880 5880 5880 5880 0
23 20250219 192000 1070580380 5880 5880 5880 5880 0
24 20250219 191900 1070580380 5880 5880 5880 5880 0
25 20250219 191800 1070580380 5880 5880 5880 5880 0
26 20250219 191700 1070580380 5880 5880 5880 5880 0
27 20250219 191600 1070580380 5880 5880 5880 5880 0
28 20250219 191500 1070580380 5880 5880 5880 5880 0
29 20250219 191400 1070580380 5880 5880 5880 5880 0
30 20250219 191300 1070580380 5880 5880 5880 5880 0
31 20250219 191200 1070580380 5880 5880 5880 5880 0
32 20250219 191100 1070580380 5880 5880 5880 5880 2679
33 20250219 191000 1070580380 5880 5880 5880 5880 0
34 20250219 190900 1070580380 5880 5880 5880 5880 0
35 20250219 190800 1070580380 5880 5880 5880 5880 0
36 20250219 190700 1070580380 5880 5880 5880 5880 0
37 20250219 190600 1070580380 5880 5880 5880 5880 0
38 20250219 190500 1070580380 5880 5880 5880 5880 0
39 20250219 190400 1070580380 5880 5880 5880 5880 0
40 20250219 190300 1070580380 5880 5880 5880 5880 0
41 20250219 190200 1070580380 5880 5880 5880 5880 0
42 20250219 190100 1070580380 5880 5880 5880 5880 0
43 20250219 190000 1070580380 5880 5880 5880 5880 0
44 20250219 185900 1070580380 5880 5880 5880 5880 0
45 20250219 185800 1070580380 5880 5880 5880 5880 0
46 20250219 185700 1070580380 5880 5880 5880 5880 0
47 20250219 185600 1070580380 5880 5880 5880 5880 0
48 20250219 185500 1070580380 5880 5880 5880 5880 0
49 20250219 185400 1070580380 5880 5880 5880 5880 0
50 20250219 185300 1070580380 5880 5880 5880 5880 0
51 20250219 185200 1070580380 5880 5880 5880 5880 0
52 20250219 185100 1070580380 5880 5880 5880 5880 0
53 20250219 185000 1070580380 5880 5880 5880 5880 0
54 20250219 184900 1070580380 5880 5880 5880 5880 0
55 20250219 184800 1070580380 5880 5880 5880 5880 0
56 20250219 184700 1070580380 5880 5880 5880 5880 0
57 20250219 184600 1070580380 5880 5880 5880 5880 0
58 20250219 184500 1070580380 5880 5880 5880 5880 0
59 20250219 184400 1070580380 5880 5880 5880 5880 0
60 20250219 184300 1070580380 5880 5880 5880 5880 0
61 20250219 184200 1070580380 5880 5880 5880 5880 0
62 20250219 184100 1070580380 5880 5880 5880 5880 2679
63 20250219 184000 1070580380 5880 5880 5880 5880 0
64 20250219 183900 1070580380 5880 5880 5880 5880 0
65 20250219 183800 1070580380 5880 5880 5880 5880 0
66 20250219 183700 1070580380 5880 5880 5880 5880 0
67 20250219 183600 1070580380 5880 5880 5880 5880 0
68 20250219 183500 1070580380 5880 5880 5880 5880 0
69 20250219 183400 1070580380 5880 5880 5880 5880 0
70 20250219 183300 1070580380 5880 5880 5880 5880 0
71 20250219 183200 1070580380 5880 5880 5880 5880 0
72 20250219 183100 1070580380 5880 5880 5880 5880 0
73 20250219 183000 1070580380 5880 5880 5880 5880 0
74 20250219 182900 1070580380 5880 5880 5880 5880 0
75 20250219 182800 1070580380 5880 5880 5880 5880 0
76 20250219 182700 1070580380 5880 5880 5880 5880 0
77 20250219 182600 1070580380 5880 5880 5880 5880 0
78 20250219 182500 1070580380 5880 5880 5880 5880 0
79 20250219 182400 1070580380 5880 5880 5880 5880 0
80 20250219 182300 1070580380 5880 5880 5880 5880 0
81 20250219 182200 1070580380 5880 5880 5880 5880 0
82 20250219 182100 1070580380 5880 5880 5880 5880 0
83 20250219 182000 1070580380 5880 5880 5880 5880 0
84 20250219 181900 1070580380 5880 5880 5880 5880 0
85 20250219 181800 1070580380 5880 5880 5880 5880 0
86 20250219 181700 1070580380 5880 5880 5880 5880 0
87 20250219 181600 1070580380 5880 5880 5880 5880 0
88 20250219 181500 1070580380 5880 5880 5880 5880 0
89 20250219 181400 1070580380 5880 5880 5880 5880 0
90 20250219 181300 1070580380 5880 5880 5880 5880 0
91 20250219 181200 1070580380 5880 5880 5880 5880 0
92 20250219 181100 1070580380 5880 5880 5880 5880 2679
93 20250219 181000 1070580380 5880 5880 5880 5880 0
94 20250219 180900 1070580380 5880 5880 5880 5880 0
95 20250219 180800 1070580380 5880 5880 5880 5880 0
96 20250219 180700 1070580380 5880 5880 5880 5880 0
97 20250219 180600 1070580380 5880 5880 5880 5880 0
98 20250219 180500 1070580380 5880 5880 5880 5880 0
99 20250219 180400 1070580380 5880 5880 5880 5880 0
100 20250219 180300 1070580380 5880 5880 5880 5880 0
101 20250219 180200 1070580380 5880 5880 5880 5880 0
102 20250219 180100 1070580380 5880 5880 5880 5880 0
103 20250219 180000 1070580380 5880 5880 5880 5880 0
104 20250219 175900 1070580380 5880 5880 5880 5880 0
105 20250219 175800 1070580380 5880 5880 5880 5880 0
106 20250219 175700 1070580380 5880 5880 5880 5880 0
107 20250219 175600 1070580380 5880 5880 5880 5880 0
108 20250219 175500 1070580380 5880 5880 5880 5880 0
109 20250219 175400 1070580380 5880 5880 5880 5880 0
110 20250219 175300 1070580380 5880 5880 5880 5880 0
111 20250219 175200 1070580380 5880 5880 5880 5880 0
112 20250219 175100 1070580380 5880 5880 5880 5880 0
113 20250219 175000 1070580380 5880 5880 5880 5880 0
114 20250219 174900 1070580380 5880 5880 5880 5880 0
115 20250219 174800 1070580380 5880 5880 5880 5880 0
116 20250219 174700 1070580380 5880 5880 5880 5880 0
117 20250219 174600 1070580380 5880 5880 5880 5880 0
118 20250219 174500 1070580380 5880 5880 5880 5880 0
119 20250219 174400 1070580380 5880 5880 5880 5880 0
120 20250219 174300 1070580380 5880 5880 5880 5880 0
121 20250219 174200 1070580380 5880 5880 5880 5880 0
122 20250219 174100 1070580380 5880 5880 5880 5880 2679
123 20250219 174000 1070580380 5880 5880 5880 5880 0
124 20250219 173900 1070580380 5880 5880 5880 5880 0
125 20250219 173800 1070580380 5880 5880 5880 5880 0
126 20250219 173700 1070580380 5880 5880 5880 5880 0
127 20250219 173600 1070580380 5880 5880 5880 5880 0
128 20250219 173500 1070580380 5880 5880 5880 5880 0
129 20250219 173400 1070580380 5880 5880 5880 5880 0
130 20250219 173300 1070580380 5880 5880 5880 5880 0
131 20250219 173200 1070580380 5880 5880 5880 5880 0
132 20250219 173100 1070580380 5880 5880 5880 5880 0
133 20250219 173000 1070580380 5880 5880 5880 5880 0
134 20250219 172900 1070580380 5880 5880 5880 5880 0
135 20250219 172800 1070580380 5880 5880 5880 5880 0
136 20250219 172700 1070580380 5880 5880 5880 5880 0
137 20250219 172600 1070580380 5880 5880 5880 5880 0
138 20250219 172500 1070580380 5880 5880 5880 5880 0
139 20250219 172400 1070580380 5880 5880 5880 5880 0
140 20250219 172300 1070580380 5880 5880 5880 5880 0
141 20250219 172200 1070580380 5880 5880 5880 5880 0
142 20250219 172100 1070580380 5880 5880 5880 5880 0
143 20250219 172000 1070580380 5880 5880 5880 5880 0
144 20250219 171900 1070580380 5880 5880 5880 5880 0
145 20250219 171800 1070580380 5880 5880 5880 5880 0
146 20250219 171700 1070580380 5880 5880 5880 5880 0
147 20250219 171600 1070580380 5880 5880 5880 5880 0
148 20250219 171500 1070580380 5880 5880 5880 5880 0
149 20250219 171400 1070580380 5880 5880 5880 5880 0
150 20250219 171300 1070580380 5880 5880 5880 5880 0
151 20250219 171200 1070580380 5880 5880 5880 5880 0
152 20250219 171100 1070580380 5880 5880 5880 5880 2679
153 20250219 171000 1070580380 5880 5880 5880 5880 0
154 20250219 170900 1070580380 5880 5880 5880 5880 0
155 20250219 170800 1070580380 5880 5880 5880 5880 0
156 20250219 170700 1070580380 5880 5880 5880 5880 0
157 20250219 170600 1070580380 5880 5880 5880 5880 0
158 20250219 170500 1070580380 5880 5880 5880 5880 0
159 20250219 170400 1070580380 5880 5880 5880 5880 0
160 20250219 170300 1070580380 5880 5880 5880 5880 0
161 20250219 170200 1070580380 5880 5880 5880 5880 0
162 20250219 170100 1070580380 5880 5880 5880 5880 0
163 20250219 170000 1070580380 5880 5880 5880 5880 0
164 20250219 165900 1070580380 5880 5880 5880 5880 0
165 20250219 165800 1070580380 5880 5880 5880 5880 0
166 20250219 165700 1070580380 5880 5880 5880 5880 0
167 20250219 165600 1070580380 5880 5880 5880 5880 0
168 20250219 165500 1070580380 5880 5880 5880 5880 0
169 20250219 165400 1070580380 5880 5880 5880 5880 0
170 20250219 165300 1070580380 5880 5880 5880 5880 0
171 20250219 165200 1070580380 5880 5880 5880 5880 0
172 20250219 165100 1070580380 5880 5880 5880 5880 0
173 20250219 165000 1070580380 5880 5880 5880 5880 0
174 20250219 164900 1070580380 5880 5880 5880 5880 0
175 20250219 164800 1070580380 5880 5880 5880 5880 0
176 20250219 164700 1070580380 5880 5880 5880 5880 0
177 20250219 164600 1070580380 5880 5880 5880 5880 0
178 20250219 164500 1070580380 5880 5880 5880 5880 0
179 20250219 164400 1070580380 5880 5880 5880 5880 0
180 20250219 164300 1070580380 5880 5880 5880 5880 0
181 20250219 164200 1070580380 5880 5880 5880 5880 0
182 20250219 164100 1070580380 5880 5880 5880 5880 2679
183 20250219 164000 1070580380 5880 5880 5880 5880 0
184 20250219 163900 1070580380 5880 5880 5880 5880 0
185 20250219 163800 1070580380 5880 5880 5880 5880 0
186 20250219 163700 1070580380 5880 5880 5880 5880 0
187 20250219 163600 1070580380 5880 5880 5880 5880 0
188 20250219 163500 1070580380 5880 5880 5880 5880 0
189 20250219 163400 1070580380 5880 5880 5880 5880 0
190 20250219 163300 1070580380 5880 5880 5880 5880 0
191 20250219 163200 1070580380 5880 5880 5880 5880 0
192 20250219 163100 1070580380 5880 5880 5880 5880 0
193 20250219 163000 1070580380 5880 5880 5880 5880 0
194 20250219 162900 1070580380 5880 5880 5880 5880 0
195 20250219 162800 1070580380 5880 5880 5880 5880 0
196 20250219 162700 1070580380 5880 5880 5880 5880 0
197 20250219 162600 1070580380 5880 5880 5880 5880 0
198 20250219 162500 1070580380 5880 5880 5880 5880 0
199 20250219 162400 1070580380 5880 5880 5880 5880 0
200 20250219 162300 1070580380 5880 5880 5880 5880 0
201 20250219 162200 1070580380 5880 5880 5880 5880 0
202 20250219 162100 1070580380 5880 5880 5880 5880 0
203 20250219 162000 1070580380 5880 5880 5880 5880 0
204 20250219 161900 1070580380 5880 5880 5880 5880 0
205 20250219 161800 1070580380 5880 5880 5880 5880 0
206 20250219 161700 1070580380 5880 5880 5880 5880 0
207 20250219 161600 1070580380 5880 5880 5880 5880 0
208 20250219 161500 1070580380 5880 5880 5880 5880 0
209 20250219 161400 1070580380 5880 5880 5880 5880 0
210 20250219 161300 1070580380 5880 5880 5880 5880 0
211 20250219 161200 1070580380 5880 5880 5880 5880 0
212 20250219 161100 1070580380 5880 5880 5880 5880 2679
213 20250219 161000 1070580380 5880 5880 5880 5880 0
214 20250219 160900 1070580380 5880 5880 5880 5880 0
215 20250219 160800 1070580380 5880 5880 5880 5880 0
216 20250219 160700 1070580380 5880 5880 5880 5880 0
217 20250219 160600 1070580380 5880 5880 5880 5880 0
218 20250219 160500 1070580380 5880 5880 5880 5880 0
219 20250219 160400 1070580380 5880 5880 5880 5880 0
220 20250219 160300 1070580380 5880 5880 5880 5880 0
221 20250219 160200 1070580380 5880 5880 5880 5880 0
222 20250219 160100 1070580380 5880 5880 5880 5880 0
223 20250219 160000 1070580380 5880 5880 5880 5880 0
224 20250219 155900 1070580380 5880 5880 5880 5880 0
225 20250219 155800 1070580380 5880 5880 5880 5880 0
226 20250219 155700 1070580380 5880 5880 5880 5880 0
227 20250219 155600 1070580380 5880 5880 5880 5880 0
228 20250219 155500 1070580380 5880 5880 5880 5880 0
229 20250219 155400 1070580380 5880 5880 5880 5880 0
230 20250219 155300 1070580380 5880 5880 5880 5880 0
231 20250219 155200 1070580380 5880 5880 5880 5880 0
232 20250219 155100 1070580380 5880 5880 5880 5880 0
233 20250219 155000 1070580380 5880 5880 5880 5880 0
234 20250219 154900 1070580380 5880 5880 5880 5880 0
235 20250219 154800 1070580380 5880 5880 5880 5880 0
236 20250219 154700 1070580380 5880 5880 5880 5880 0
237 20250219 154600 1070580380 5880 5880 5880 5880 0
238 20250219 154500 1070580380 5880 5880 5880 5880 0
239 20250219 154400 1070580380 5880 5880 5880 5880 0
240 20250219 154300 1070580380 5880 5880 5880 5880 0
241 20250219 154200 1070580380 5880 5880 5880 5880 0
242 20250219 154100 1070580380 5880 5880 5880 5880 2679
243 20250219 154000 1070580380 5880 5880 5880 5880 0
244 20250219 153900 1070580380 5880 5880 5880 5880 0
245 20250219 153800 1070580380 5880 5880 5880 5880 0
246 20250219 153700 1070580380 5880 5880 5880 5880 0
247 20250219 153600 1070580380 5880 5880 5880 5880 0
248 20250219 153500 1070580380 5880 5880 5880 5880 0
249 20250219 153400 1070580380 5880 5880 5880 5880 0
250 20250219 153300 1070580380 5880 5880 5880 5880 0
251 20250219 153200 1070580380 5880 5880 5880 5880 0
252 20250219 153100 1070580380 5880 5880 5880 5880 0
253 20250219 153000 1070580380 5880 5880 5880 5880 2679
254 20250219 152900 1054827860 5910 5910 5910 5910 0
255 20250219 152800 1054827860 5910 5910 5910 5910 0
256 20250219 152700 1054827860 5910 5910 5910 5910 0
257 20250219 152600 1054827860 5910 5910 5910 5910 0
258 20250219 152500 1054827860 5910 5910 5910 5910 0
259 20250219 152400 1054827860 5910 5910 5910 5910 0
260 20250219 152300 1054827860 5910 5910 5910 5910 0
261 20250219 152200 1054827860 5910 5910 5910 5910 0
262 20250219 152100 1054827860 5910 5910 5910 5910 0
263 20250219 152000 1054827860 5910 5910 5910 5910 0
264 20250219 151900 1054827860 5910 5890 5910 5890 2659
265 20250219 151800 1039137460 5890 5900 5900 5890 315
266 20250219 151700 1037282100 5890 5900 5900 5890 292
267 20250219 151600 1035562120 5890 5890 5890 5890 769
268 20250219 151500 1031032710 5890 5890 5890 5890 590
269 20250219 151400 1027557610 5890 5890 5890 5880 1272
270 20250219 151300 1020067530 5890 5890 5890 5890 100
271 20250219 151200 1019478530 5890 5890 5890 5890 202
272 20250219 151100 1018288750 5890 5890 5890 5890 193
273 20250219 151000 1017151980 5890 5890 5890 5890 5
274 20250219 150900 1017122530 5890 5890 5890 5890 305
275 20250219 150800 1015326080 5890 5890 5890 5890 20
276 20250219 150700 1015208280 5890 5890 5890 5890 0
277 20250219 150600 1015208280 5890 5880 5890 5880 620
278 20250219 150500 1011560040 5890 5890 5890 5890 1
279 20250219 150400 1011554150 5880 5880 5880 5880 0
280 20250219 150300 1011554150 5880 5870 5880 5850 1189
281 20250219 150200 1004576810 5870 5870 5870 5870 1
282 20250219 150100 1004570940 5890 5870 5890 5870 1590
283 20250219 150000 995217640 5870 5870 5870 5870 10
284 20250219 145900 995158940 5840 5840 5850 5840 695
285 20250219 145800 991100090 5870 5880 5880 5840 3050
286 20250219 145700 973287320 5880 5880 5880 5880 40
287 20250219 145600 973052120 5880 5860 5880 5860 1880
288 20250219 145500 962001470 5860 5860 5860 5860 10
289 20250219 145400 961942870 5870 5860 5870 5860 344
290 20250219 145300 959927010 5840 5840 5840 5840 85
291 20250219 145200 959430610 5840 5850 5850 5840 445
292 20250219 145100 956827370 5840 5840 5840 5840 307
293 20250219 145000 955034490 5840 5850 5850 5840 232
294 20250219 144900 953679570 5850 5850 5850 5850 338
295 20250219 144800 951702270 5840 5850 5850 5840 342
296 20250219 144700 949701950 5850 5860 5860 5850 234
297 20250219 144600 948332480 5860 5850 5860 5850 120
298 20250219 144500 947629480 5850 5850 5850 5850 16
299 20250219 144400 947535880 5850 5850 5850 5850 0
300 20250219 144300 947535880 5850 5850 5850 5850 0
301 20250219 144200 947535880 5850 5850 5850 5850 100
302 20250219 144100 946950880 5860 5860 5860 5860 400
303 20250219 144000 944606880 5850 5850 5850 5850 0
304 20250219 143900 944606880 5850 5850 5850 5850 20
305 20250219 143800 944489880 5860 5860 5860 5860 1
306 20250219 143700 944484020 5850 5850 5850 5850 233
307 20250219 143600 943120970 5840 5840 5840 5840 134
308 20250219 143500 942338410 5840 5850 5850 5840 210
309 20250219 143400 941111910 5850 5850 5850 5850 108
310 20250219 143300 940480110 5860 5860 5860 5860 0
311 20250219 143200 940480110 5860 5850 5860 5850 52
312 20250219 143100 940175410 5870 5870 5870 5870 0
313 20250219 143000 940175410 5870 5870 5870 5870 1
314 20250219 142900 940169540 5840 5850 5850 5840 50
315 20250219 142800 939877340 5850 5840 5850 5840 217
316 20250219 142700 938607900 5850 5850 5850 5850 2
317 20250219 142600 938596200 5850 5850 5850 5850 0
318 20250219 142500 938596200 5850 5860 5860 5840 3
319 20250219 142400 938578650 5840 5840 5840 5840 2
320 20250219 142300 938566970 5840 5840 5840 5840 0
321 20250219 142200 938566970 5840 5850 5850 5840 300
322 20250219 142100 936814950 5850 5850 5850 5850 1
323 20250219 142000 936809100 5870 5870 5870 5870 1
324 20250219 141900 936803230 5840 5840 5840 5840 1
325 20250219 141800 936797390 5850 5860 5860 5850 505
326 20250219 141700 933843100 5860 5860 5860 5860 0
327 20250219 141600 933843100 5860 5860 5860 5860 95
328 20250219 141500 933286400 5860 5860 5860 5860 6
329 20250219 141400 933251240 5870 5870 5870 5870 0
330 20250219 141300 933251240 5870 5870 5870 5870 0
331 20250219 141200 933251240 5870 5870 5870 5870 1
332 20250219 141100 933245370 5860 5860 5860 5860 150
333 20250219 141000 932366370 5870 5870 5870 5870 39
334 20250219 140900 932137440 5870 5860 5870 5860 286
335 20250219 140800 930461270 5860 5870 5870 5860 395
336 20250219 140700 928143170 5870 5870 5870 5870 0
337 20250219 140600 928143170 5870 5870 5870 5870 17
338 20250219 140500 928043380 5870 5870 5870 5870 0
339 20250219 140400 928043380 5870 5870 5870 5870 0
340 20250219 140300 928043380 5870 5850 5870 5850 201
341 20250219 140200 926867510 5870 5870 5870 5870 4
342 20250219 140100 926844030 5870 5870 5870 5870 0
343 20250219 140000 926844030 5870 5870 5870 5850 4
344 20250219 135900 926820590 5850 5850 5850 5850 200
345 20250219 135800 925650590 5870 5870 5870 5870 0
346 20250219 135700 925650590 5870 5870 5870 5870 1
347 20250219 135600 925644720 5860 5860 5860 5860 233
348 20250219 135500 924279340 5860 5860 5860 5860 1062
349 20250219 135400 918056020 5850 5850 5850 5850 300
350 20250219 135300 916301020 5860 5850 5860 5850 396
351 20250219 135200 913984330 5860 5860 5860 5860 100
352 20250219 135100 913398330 5860 5860 5860 5860 314
353 20250219 135000 911558290 5870 5870 5870 5870 0
354 20250219 134900 911558290 5870 5860 5870 5860 50
355 20250219 134800 911265220 5860 5860 5860 5860 60
356 20250219 134700 910913620 5850 5850 5850 5850 0
357 20250219 134600 910913620 5850 5850 5850 5850 702
358 20250219 134500 906806920 5850 5850 5850 5850 1
359 20250219 134400 906801070 5870 5870 5870 5870 5
360 20250219 134300 906771720 5870 5870 5870 5870 0
361 20250219 134200 906771720 5870 5850 5870 5850 10
362 20250219 134100 906713200 5850 5840 5850 5840 35
363 20250219 134000 906508790 5840 5850 5850 5840 613
364 20250219 133900 902928570 5850 5850 5850 5850 76
365 20250219 133800 902483970 5850 5850 5850 5850 880
366 20250219 133700 897335970 5870 5860 5870 5850 6012
367 20250219 133600 862125850 5860 5860 5860 5860 100
368 20250219 133500 861539850 5870 5870 5870 5870 6
369 20250219 133400 861504630 5880 5870 5880 5870 76
370 20250219 133300 861058470 5870 5870 5870 5870 1
371 20250219 133200 861052600 5860 5870 5870 5860 129
372 20250219 133100 860295380 5880 5880 5880 5880 23
373 20250219 133000 860160140 5880 5870 5880 5870 151
374 20250219 132900 859273760 5880 5860 5880 5860 1100
375 20250219 132800 852817050 5870 5880 5880 5870 168
376 20250219 132700 851830720 5880 5880 5880 5880 1
377 20250219 132600 851824840 5870 5870 5870 5870 1
378 20250219 132500 851818970 5870 5880 5880 5870 303
379 20250219 132400 850037340 5880 5870 5880 5870 205
380 20250219 132300 848833940 5880 5880 5880 5880 1
381 20250219 132200 848828060 5870 5870 5870 5870 577
382 20250219 132100 845441070 5870 5850 5870 5850 1088
383 20250219 132000 839066300 5850 5860 5860 5850 153
384 20250219 131900 838170720 5860 5860 5860 5860 0
385 20250219 131800 838170720 5860 5860 5860 5860 50
386 20250219 131700 837877720 5850 5850 5850 5850 0
387 20250219 131600 837877720 5850 5850 5850 5850 0
388 20250219 131500 837877720 5850 5850 5850 5850 400
389 20250219 131400 835537720 5850 5850 5850 5850 1018
390 20250219 131300 829582420 5860 5860 5860 5860 7
391 20250219 131200 829541400 5860 5860 5860 5860 170
392 20250219 131100 828545200 5860 5860 5860 5860 7
393 20250219 131000 828504180 5860 5860 5860 5860 0
394 20250219 130900 828504180 5860 5860 5860 5860 0
395 20250219 130800 828504180 5860 5860 5860 5860 403
396 20250219 130700 826142600 5850 5850 5850 5850 20
397 20250219 130600 826025600 5860 5850 5860 5850 34
398 20250219 130500 825826690 5850 5850 5850 5850 15
399 20250219 130400 825738940 5860 5860 5860 5860 0
400 20250219 130300 825738940 5860 5860 5860 5860 8
401 20250219 130200 825692060 5850 5850 5850 5850 20
402 20250219 130100 825575060 5860 5860 5860 5860 9
403 20250219 130000 825522320 5850 5850 5850 5850 30
404 20250219 125900 825346820 5860 5860 5860 5860 0
405 20250219 125800 825346820 5860 5860 5860 5860 0
406 20250219 125700 825346820 5860 5860 5860 5850 14
407 20250219 125600 825264800 5860 5860 5860 5860 20
408 20250219 125500 825147600 5860 5860 5860 5850 571
409 20250219 125400 821803230 5860 5860 5860 5860 11
410 20250219 125300 821738770 5850 5850 5850 5850 0
411 20250219 125200 821738770 5850 5850 5850 5850 0
412 20250219 125100 821738770 5850 5850 5850 5850 0
413 20250219 125000 821738770 5850 5850 5850 5850 0
414 20250219 124900 821738770 5850 5850 5850 5850 2
415 20250219 124800 821727070 5860 5860 5860 5860 0
416 20250219 124700 821727070 5860 5850 5860 5840 4
417 20250219 124600 821703670 5850 5850 5850 5850 0
418 20250219 124500 821703670 5850 5850 5850 5850 0
419 20250219 124400 821703670 5850 5850 5850 5850 391
420 20250219 124300 819416320 5850 5860 5860 5850 1461
421 20250219 124200 810869450 5850 5850 5850 5850 7
422 20250219 124100 810828500 5850 5850 5850 5850 1
423 20250219 124000 810822650 5860 5860 5860 5860 5
424 20250219 123900 810793350 5840 5840 5840 5840 0
425 20250219 123800 810793350 5840 5840 5840 5840 0
426 20250219 123700 810793350 5840 5840 5840 5840 0
427 20250219 123600 810793350 5840 5840 5840 5840 0
428 20250219 123500 810793350 5840 5840 5840 5840 0
429 20250219 123400 810793350 5840 5840 5840 5840 0
430 20250219 123300 810793350 5840 5840 5840 5840 0
431 20250219 123200 810793350 5840 5840 5840 5840 1
432 20250219 123100 810787510 5870 5870 5870 5870 0
433 20250219 123000 810787510 5870 5870 5870 5870 7
434 20250219 122900 810746420 5870 5870 5870 5870 70
435 20250219 122800 810335520 5860 5860 5860 5860 1
436 20250219 122700 810329660 5870 5870 5870 5860 3
437 20250219 122600 810312060 5870 5850 5880 5840 24
438 20250219 122500 810171300 5840 5830 5870 5830 228
439 20250219 122400 808836530 5870 5870 5870 5870 1
440 20250219 122300 808830660 5810 5880 5880 5810 7001
441 20250219 122200 768046640 5860 5860 5860 5860 1
442 20250219 122100 768040780 5880 5880 5880 5880 1
443 20250219 122000 768034900 5880 5880 5880 5880 0
444 20250219 121900 768034900 5880 5880 5880 5880 3
445 20250219 121800 768017260 5870 5870 5870 5870 0
446 20250219 121700 768017260 5870 5870 5870 5870 0
447 20250219 121600 768017260 5870 5870 5870 5870 0
448 20250219 121500 768017260 5870 5870 5870 5870 2
449 20250219 121400 768005520 5880 5880 5880 5880 74
450 20250219 121300 767570400 5860 5860 5860 5860 0
451 20250219 121200 767570400 5860 5860 5860 5860 350
452 20250219 121100 765519400 5860 5860 5860 5860 9
453 20250219 121000 765466660 5860 5880 5880 5860 215
454 20250219 120900 764204760 5880 5880 5880 5880 0
455 20250219 120800 764204760 5880 5880 5880 5880 0
456 20250219 120700 764204760 5880 5870 5880 5870 556
457 20250219 120600 760937240 5870 5870 5870 5870 0
458 20250219 120500 760937240 5870 5870 5870 5870 0
459 20250219 120400 760937240 5870 5870 5870 5860 240
460 20250219 120300 759530440 5870 5860 5870 5860 436
461 20250219 120200 756975380 5860 5870 5870 5860 123
462 20250219 120100 756253730 5870 5870 5870 5870 1
463 20250219 120000 756247860 5860 5860 5860 5860 0
464 20250219 115900 756247860 5860 5860 5860 5860 5
465 20250219 115800 756218560 5870 5870 5870 5870 1
466 20250219 115700 756212690 5870 5870 5870 5870 0
467 20250219 115600 756212690 5870 5870 5870 5870 1
468 20250219 115500 756206820 5850 5850 5850 5850 1
469 20250219 115400 756200970 5850 5860 5860 5850 101
470 20250219 115300 755609120 5860 5860 5860 5860 11
471 20250219 115200 755544660 5860 5860 5860 5860 159
472 20250219 115100 754612920 5850 5860 5860 5850 305
473 20250219 115000 752828620 5860 5890 5890 5860 1289
474 20250219 114900 745269200 5890 5890 5890 5890 2
475 20250219 114800 745257420 5870 5890 5890 5870 68
476 20250219 114700 744857260 5890 5890 5890 5890 25
477 20250219 114600 744710010 5890 5880 5890 5880 6
478 20250219 114500 744674700 5890 5890 5890 5890 0
479 20250219 114400 744674700 5890 5890 5890 5890 16
480 20250219 114300 744580460 5890 5890 5890 5890 1
481 20250219 114200 744574570 5880 5870 5880 5870 22
482 20250219 114100 744445420 5880 5880 5880 5880 9
483 20250219 114000 744392500 5880 5880 5890 5880 57
484 20250219 113900 744057330 5880 5880 5880 5880 1
485 20250219 113800 744051450 5890 5890 5890 5890 60
486 20250219 113700 743698050 5890 5890 5890 5890 0
487 20250219 113600 743698050 5890 5880 5890 5880 304
488 20250219 113500 741910510 5880 5880 5880 5870 14
489 20250219 113400 741828200 5880 5880 5880 5880 0
490 20250219 113300 741828200 5880 5880 5880 5880 20
491 20250219 113200 741710600 5890 5890 5890 5890 10
492 20250219 113100 741651700 5880 5880 5880 5880 42
493 20250219 113000 741404740 5880 5880 5880 5880 657
494 20250219 112900 737541580 5880 5870 5880 5870 80
495 20250219 112800 737071720 5870 5870 5870 5870 21
496 20250219 112700 736948450 5870 5870 5870 5870 0
497 20250219 112600 736948450 5870 5870 5870 5870 100
498 20250219 112500 736361450 5870 5860 5870 5860 55
499 20250219 112400 736038610 5870 5870 5870 5870 1
500 20250219 112300 736032740 5860 5870 5870 5860 3
501 20250219 112200 736015140 5870 5860 5870 5860 44
502 20250219 112100 735757010 5860 5860 5860 5850 3
503 20250219 112000 735739440 5850 5850 5850 5850 200
504 20250219 111900 734569440 5850 5860 5860 5850 2
505 20250219 111800 734557730 5850 5850 5850 5850 0
506 20250219 111700 734557730 5850 5850 5850 5850 218
507 20250219 111600 733282430 5850 5850 5850 5850 1317
508 20250219 111500 725577980 5870 5850 5870 5850 6
509 20250219 111400 725542860 5830 5830 5830 5830 0
510 20250219 111300 725542860 5830 5830 5830 5830 0
511 20250219 111200 725542860 5830 5830 5830 5830 0
512 20250219 111100 725542860 5830 5860 5860 5830 3
513 20250219 111000 725525310 5840 5840 5840 5840 0
514 20250219 110900 725525310 5840 5850 5870 5840 702
515 20250219 110800 721424730 5840 5850 5870 5840 1090
516 20250219 110700 715054460 5880 5870 5880 5870 301
517 20250219 110600 713287550 5870 5850 5870 5850 566
518 20250219 110500 709967170 5870 5850 5870 5850 18
519 20250219 110400 709861530 5860 5850 5860 5850 507
520 20250219 110300 706893580 5840 5840 5840 5840 0
521 20250219 110200 706893580 5840 5840 5840 5830 562
522 20250219 110100 703613090 5830 5830 5830 5830 0
523 20250219 110000 703613090 5830 5830 5830 5830 0
524 20250219 105900 703613090 5830 5830 5830 5830 200
525 20250219 105800 702447090 5830 5830 5830 5830 431
526 20250219 105700 699934360 5830 5840 5840 5820 602
527 20250219 105600 696424700 5840 5840 5840 5820 83
528 20250219 105500 695940000 5840 5830 5840 5830 2
529 20250219 105400 695928330 5840 5830 5840 5820 1034
530 20250219 105300 689901170 5830 5830 5830 5820 13
531 20250219 105200 689825390 5820 5820 5820 5820 0
532 20250219 105100 689825390 5820 5820 5820 5820 47
533 20250219 105000 689551850 5810 5830 5830 5810 2
534 20250219 104900 689540210 5800 5830 5830 5800 52
535 20250219 104800 689238080 5800 5830 5830 5800 707
536 20250219 104700 685132370 5810 5810 5830 5810 6
537 20250219 104600 685097470 5800 5800 5820 5790 1266
538 20250219 104500 677737910 5780 5780 5800 5780 555
539 20250219 104400 674529990 5780 5800 5810 5780 1354
540 20250219 104300 666674630 5770 5790 5800 5770 495
541 20250219 104200 663810280 5800 5770 5800 5770 33
542 20250219 104100 663619810 5790 5800 5800 5770 917
543 20250219 104000 658318200 5790 5790 5800 5790 653
544 20250219 103900 654537280 5800 5810 5810 5790 469
545 20250219 103800 651818380 5810 5800 5810 5800 731
546 20250219 103700 647578520 5800 5800 5800 5800 1
547 20250219 103600 647572720 5800 5800 5810 5790 260
548 20250219 103500 646066730 5800 5790 5810 5790 535
549 20250219 103400 642968840 5790 5810 5820 5750 6600
550 20250219 103300 604810640 5800 5820 5820 5800 1105
551 20250219 103200 598396830 5800 5810 5820 5800 642
552 20250219 103100 594670920 5810 5820 5820 5810 290
553 20250219 103000 592985500 5810 5830 5830 5810 432
554 20250219 102900 590473170 5830 5820 5830 5820 103
555 20250219 102800 589873700 5830 5820 5830 5810 357
556 20250219 102700 587797710 5830 5820 5830 5800 225
557 20250219 102600 586490520 5820 5850 5860 5800 22837
558 20250219 102500 453535290 5860 5860 5860 5850 695
559 20250219 102400 449464090 5860 5860 5860 5850 280
560 20250219 102300 447824400 5860 5870 5870 5860 4515
561 20250219 102200 421366010 5870 5870 5870 5870 1028
562 20250219 102100 415331650 5870 5870 5870 5860 16
563 20250219 102000 415237740 5870 5870 5870 5860 110
564 20250219 101900 414592180 5870 5880 5880 5870 31
565 20250219 101800 414410200 5870 5870 5870 5870 1292
566 20250219 101700 406826160 5880 5880 5880 5880 4
567 20250219 101600 406802640 5880 5880 5880 5880 1
568 20250219 101500 406796760 5870 5880 5880 5870 221
569 20250219 101400 405497300 5880 5880 5880 5880 0
570 20250219 101300 405497300 5880 5870 5890 5870 3
571 20250219 101200 405479660 5870 5890 5890 5870 3
572 20250219 101100 405462010 5870 5870 5870 5870 1
573 20250219 101000 405456140 5890 5890 5890 5890 281
574 20250219 100900 403801050 5890 5890 5890 5890 2190
575 20250219 100800 390901950 5880 5880 5880 5870 487
576 20250219 100700 388038400 5870 5880 5880 5870 127
577 20250219 100600 387291900 5870 5870 5870 5870 23
578 20250219 100500 387156890 5860 5870 5870 5860 625
579 20250219 100400 383492380 5870 5860 5870 5860 37
580 20250219 100300 383275490 5860 5870 5880 5860 812
581 20250219 100200 378513710 5870 5880 5880 5870 616
582 20250219 100100 374897490 5880 5880 5880 5870 768
583 20250219 100000 370386750 5870 5880 5880 5870 192
584 20250219 095900 369259510 5870 5880 5880 5870 301
585 20250219 095800 367489640 5880 5880 5880 5870 602
586 20250219 095700 363955880 5870 5870 5880 5870 106
587 20250219 095600 363333610 5880 5880 5880 5870 2363
588 20250219 095500 349461920 5880 5890 5890 5880 46
589 20250219 095400 349191420 5880 5890 5890 5880 320
590 20250219 095300 347309010 5890 5880 5890 5880 150
591 20250219 095200 346426010 5890 5880 5890 5880 101
592 20250219 095100 345832120 5890 5890 5890 5890 11
593 20250219 095000 345767330 5890 5890 5890 5890 2
594 20250219 094900 345755550 5890 5890 5890 5890 16
595 20250219 094800 345661310 5890 5890 5890 5890 153
596 20250219 094700 344760140 5870 5870 5890 5870 220
597 20250219 094600 343468020 5890 5890 5890 5890 22
598 20250219 094500 343338440 5890 5880 5890 5880 21
599 20250219 094400 343214770 5890 5870 5890 5870 820
600 20250219 094300 338401150 5870 5860 5870 5860 1003
601 20250219 094200 332513890 5870 5870 5870 5860 102
602 20250219 094100 331916150 5860 5860 5870 5860 27
603 20250219 094000 331757700 5870 5860 5870 5860 572
604 20250219 093900 328405720 5860 5880 5880 5860 4877
605 20250219 093800 299788940 5890 5890 5890 5870 865
606 20250219 093700 294695680 5890 5880 5890 5880 25
607 20250219 093600 294548640 5890 5900 5900 5880 2056
608 20250219 093500 282458910 5900 5900 5900 5900 0
609 20250219 093400 282458910 5900 5900 5900 5900 0
610 20250219 093300 282458910 5900 5880 5900 5880 324
611 20250219 093200 280550010 5880 5880 5890 5880 260
612 20250219 093100 279021140 5880 5900 5900 5880 7002
613 20250219 093000 237749250 5890 5910 5910 5880 113
614 20250219 092900 237083680 5890 5910 5910 5890 92
615 20250219 092800 236540870 5910 5880 5910 5880 751
616 20250219 092700 232124510 5880 5880 5890 5880 741
617 20250219 092600 227767400 5880 5890 5890 5880 2717
618 20250219 092500 211778950 5890 5900 5900 5890 113
619 20250219 092400 211112270 5900 5910 5930 5890 5298
620 20250219 092300 179839010 5930 5920 5930 5910 315
621 20250219 092200 177974300 5920 5920 5930 5920 176
622 20250219 092100 176932360 5910 5940 5940 5910 3
623 20250219 092000 176914570 5940 5940 5940 5910 65
624 20250219 091900 176528500 5950 5930 5950 5930 1000
625 20250219 091800 170579500 5950 5910 5950 5910 585
626 20250219 091700 167113190 5900 5910 5910 5900 255
627 20250219 091600 165606190 5900 5880 5900 5880 492
628 20250219 091500 162707490 5890 5890 5890 5890 141
629 20250219 091400 161877000 5890 5880 5890 5880 70
630 20250219 091300 161464770 5890 5900 5910 5890 587
631 20250219 091200 158007130 5920 5910 5920 5890 414
632 20250219 091100 155562010 5910 5910 5910 5890 381
633 20250219 091000 153316600 5890 5900 5910 5890 148
634 20250219 090900 152443380 5910 5910 5910 5900 98
635 20250219 090800 151864520 5880 5900 5910 5880 2600
636 20250219 090700 136508520 5900 5900 5900 5880 115
637 20250219 090600 135832020 5880 5900 5930 5880 530
638 20250219 090500 132713250 5900 5930 5930 5880 1637
639 20250219 090400 123084110 5880 5940 5940 5870 11934
640 20250219 090300 52900680 5940 5890 5940 5880 1936
641 20250219 090200 41487890 5880 5880 5880 5880 531
642 20250219 090100 38365610 5880 5910 5910 5870 2233
643 20250219 090000 25221070 5910 5940 5940 5900 4260

1
056360/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,9796800,0,59956416000,0.00
20250214,0,9796800,0,59270640000,0.00
20250213,0,9796800,0,60642192000,0.00
20250212,0,9796800,0,60446256000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 9796800 0 59956416000 0.00
3 20250214 0 9796800 0 59270640000 0.00
4 20250213 0 9796800 0 60642192000 0.00
5 20250212 0 9796800 0 60446256000 0.00