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

644
058630/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194200,572760790,5080,5080,5080,5080,1462
20250219,194100,572760790,5080,5080,5080,5080,0
20250219,194000,572760790,5080,5080,5080,5080,0
20250219,193900,572760790,5080,5080,5080,5080,0
20250219,193800,572760790,5080,5080,5080,5080,0
20250219,193700,572760790,5080,5080,5080,5080,0
20250219,193600,572760790,5080,5080,5080,5080,0
20250219,193500,572760790,5080,5080,5080,5080,0
20250219,193400,572760790,5080,5080,5080,5080,0
20250219,193300,572760790,5080,5080,5080,5080,0
20250219,193200,572760790,5080,5080,5080,5080,0
20250219,193100,572760790,5080,5080,5080,5080,0
20250219,193000,572760790,5080,5080,5080,5080,0
20250219,192900,572760790,5080,5080,5080,5080,0
20250219,192800,572760790,5080,5080,5080,5080,0
20250219,192700,572760790,5080,5080,5080,5080,0
20250219,192600,572760790,5080,5080,5080,5080,0
20250219,192500,572760790,5080,5080,5080,5080,0
20250219,192400,572760790,5080,5080,5080,5080,0
20250219,192300,572760790,5080,5080,5080,5080,0
20250219,192200,572760790,5080,5080,5080,5080,0
20250219,192100,572760790,5080,5080,5080,5080,0
20250219,192000,572760790,5080,5080,5080,5080,0
20250219,191900,572760790,5080,5080,5080,5080,0
20250219,191800,572760790,5080,5080,5080,5080,0
20250219,191700,572760790,5080,5080,5080,5080,0
20250219,191600,572760790,5080,5080,5080,5080,0
20250219,191500,572760790,5080,5080,5080,5080,0
20250219,191400,572760790,5080,5080,5080,5080,0
20250219,191300,572760790,5080,5080,5080,5080,0
20250219,191200,572760790,5080,5080,5080,5080,1462
20250219,191100,572760790,5080,5080,5080,5080,0
20250219,191000,572760790,5080,5080,5080,5080,0
20250219,190900,572760790,5080,5080,5080,5080,0
20250219,190800,572760790,5080,5080,5080,5080,0
20250219,190700,572760790,5080,5080,5080,5080,0
20250219,190600,572760790,5080,5080,5080,5080,0
20250219,190500,572760790,5080,5080,5080,5080,0
20250219,190400,572760790,5080,5080,5080,5080,0
20250219,190300,572760790,5080,5080,5080,5080,0
20250219,190200,572760790,5080,5080,5080,5080,0
20250219,190100,572760790,5080,5080,5080,5080,0
20250219,190000,572760790,5080,5080,5080,5080,0
20250219,185900,572760790,5080,5080,5080,5080,0
20250219,185800,572760790,5080,5080,5080,5080,0
20250219,185700,572760790,5080,5080,5080,5080,0
20250219,185600,572760790,5080,5080,5080,5080,0
20250219,185500,572760790,5080,5080,5080,5080,0
20250219,185400,572760790,5080,5080,5080,5080,0
20250219,185300,572760790,5080,5080,5080,5080,0
20250219,185200,572760790,5080,5080,5080,5080,0
20250219,185100,572760790,5080,5080,5080,5080,0
20250219,185000,572760790,5080,5080,5080,5080,0
20250219,184900,572760790,5080,5080,5080,5080,0
20250219,184800,572760790,5080,5080,5080,5080,0
20250219,184700,572760790,5080,5080,5080,5080,0
20250219,184600,572760790,5080,5080,5080,5080,0
20250219,184500,572760790,5080,5080,5080,5080,0
20250219,184400,572760790,5080,5080,5080,5080,0
20250219,184300,572760790,5080,5080,5080,5080,0
20250219,184200,572760790,5080,5080,5080,5080,1462
20250219,184100,572760790,5080,5080,5080,5080,0
20250219,184000,572760790,5080,5080,5080,5080,0
20250219,183900,572760790,5080,5080,5080,5080,0
20250219,183800,572760790,5080,5080,5080,5080,0
20250219,183700,572760790,5080,5080,5080,5080,0
20250219,183600,572760790,5080,5080,5080,5080,0
20250219,183500,572760790,5080,5080,5080,5080,0
20250219,183400,572760790,5080,5080,5080,5080,0
20250219,183300,572760790,5080,5080,5080,5080,0
20250219,183200,572760790,5080,5080,5080,5080,0
20250219,183100,572760790,5080,5080,5080,5080,0
20250219,183000,572760790,5080,5080,5080,5080,0
20250219,182900,572760790,5080,5080,5080,5080,0
20250219,182800,572760790,5080,5080,5080,5080,0
20250219,182700,572760790,5080,5080,5080,5080,0
20250219,182600,572760790,5080,5080,5080,5080,0
20250219,182500,572760790,5080,5080,5080,5080,0
20250219,182400,572760790,5080,5080,5080,5080,0
20250219,182300,572760790,5080,5080,5080,5080,0
20250219,182200,572760790,5080,5080,5080,5080,0
20250219,182100,572760790,5080,5080,5080,5080,0
20250219,182000,572760790,5080,5080,5080,5080,0
20250219,181900,572760790,5080,5080,5080,5080,0
20250219,181800,572760790,5080,5080,5080,5080,0
20250219,181700,572760790,5080,5080,5080,5080,0
20250219,181600,572760790,5080,5080,5080,5080,0
20250219,181500,572760790,5080,5080,5080,5080,0
20250219,181400,572760790,5080,5080,5080,5080,0
20250219,181300,572760790,5080,5080,5080,5080,0
20250219,181200,572760790,5080,5080,5080,5080,1462
20250219,181100,572760790,5080,5080,5080,5080,0
20250219,181000,572760790,5080,5080,5080,5080,0
20250219,180900,572760790,5080,5080,5080,5080,0
20250219,180800,572760790,5080,5080,5080,5080,0
20250219,180700,572760790,5080,5080,5080,5080,0
20250219,180600,572760790,5080,5080,5080,5080,0
20250219,180500,572760790,5080,5080,5080,5080,0
20250219,180400,572760790,5080,5080,5080,5080,0
20250219,180300,572760790,5080,5080,5080,5080,0
20250219,180200,572760790,5080,5080,5080,5080,0
20250219,180100,572760790,5080,5080,5080,5080,0
20250219,180000,572760790,5080,5080,5080,5080,0
20250219,175900,572760790,5080,5080,5080,5080,0
20250219,175800,572760790,5080,5080,5080,5080,0
20250219,175700,572760790,5080,5080,5080,5080,0
20250219,175600,572760790,5080,5080,5080,5080,0
20250219,175500,572760790,5080,5080,5080,5080,0
20250219,175400,572760790,5080,5080,5080,5080,0
20250219,175300,572760790,5080,5080,5080,5080,0
20250219,175200,572760790,5080,5080,5080,5080,0
20250219,175100,572760790,5080,5080,5080,5080,0
20250219,175000,572760790,5080,5080,5080,5080,0
20250219,174900,572760790,5080,5080,5080,5080,0
20250219,174800,572760790,5080,5080,5080,5080,0
20250219,174700,572760790,5080,5080,5080,5080,0
20250219,174600,572760790,5080,5080,5080,5080,0
20250219,174500,572760790,5080,5080,5080,5080,0
20250219,174400,572760790,5080,5080,5080,5080,0
20250219,174300,572760790,5080,5080,5080,5080,0
20250219,174200,572760790,5080,5080,5080,5080,1462
20250219,174100,572760790,5080,5080,5080,5080,0
20250219,174000,572760790,5080,5080,5080,5080,0
20250219,173900,572760790,5080,5080,5080,5080,0
20250219,173800,572760790,5080,5080,5080,5080,0
20250219,173700,572760790,5080,5080,5080,5080,0
20250219,173600,572760790,5080,5080,5080,5080,0
20250219,173500,572760790,5080,5080,5080,5080,0
20250219,173400,572760790,5080,5080,5080,5080,0
20250219,173300,572760790,5080,5080,5080,5080,0
20250219,173200,572760790,5080,5080,5080,5080,0
20250219,173100,572760790,5080,5080,5080,5080,0
20250219,173000,572760790,5080,5080,5080,5080,0
20250219,172900,572760790,5080,5080,5080,5080,0
20250219,172800,572760790,5080,5080,5080,5080,0
20250219,172700,572760790,5080,5080,5080,5080,0
20250219,172600,572760790,5080,5080,5080,5080,0
20250219,172500,572760790,5080,5080,5080,5080,0
20250219,172400,572760790,5080,5080,5080,5080,0
20250219,172300,572760790,5080,5080,5080,5080,0
20250219,172200,572760790,5080,5080,5080,5080,0
20250219,172100,572760790,5080,5080,5080,5080,0
20250219,172000,572760790,5080,5080,5080,5080,0
20250219,171900,572760790,5080,5080,5080,5080,0
20250219,171800,572760790,5080,5080,5080,5080,0
20250219,171700,572760790,5080,5080,5080,5080,0
20250219,171600,572760790,5080,5080,5080,5080,0
20250219,171500,572760790,5080,5080,5080,5080,0
20250219,171400,572760790,5080,5080,5080,5080,0
20250219,171300,572760790,5080,5080,5080,5080,0
20250219,171200,572760790,5080,5080,5080,5080,1462
20250219,171100,572760790,5080,5080,5080,5080,0
20250219,171000,572760790,5080,5080,5080,5080,0
20250219,170900,572760790,5080,5080,5080,5080,0
20250219,170800,572760790,5080,5080,5080,5080,0
20250219,170700,572760790,5080,5080,5080,5080,0
20250219,170600,572760790,5080,5080,5080,5080,0
20250219,170500,572760790,5080,5080,5080,5080,0
20250219,170400,572760790,5080,5080,5080,5080,0
20250219,170300,572760790,5080,5080,5080,5080,0
20250219,170200,572760790,5080,5080,5080,5080,0
20250219,170100,572760790,5080,5080,5080,5080,0
20250219,170000,572760790,5080,5080,5080,5080,0
20250219,165900,572760790,5080,5080,5080,5080,0
20250219,165800,572760790,5080,5080,5080,5080,0
20250219,165700,572760790,5080,5080,5080,5080,0
20250219,165600,572760790,5080,5080,5080,5080,0
20250219,165500,572760790,5080,5080,5080,5080,0
20250219,165400,572760790,5080,5080,5080,5080,0
20250219,165300,572760790,5080,5080,5080,5080,0
20250219,165200,572760790,5080,5080,5080,5080,0
20250219,165100,572760790,5080,5080,5080,5080,0
20250219,165000,572760790,5080,5080,5080,5080,0
20250219,164900,572760790,5080,5080,5080,5080,0
20250219,164800,572760790,5080,5080,5080,5080,0
20250219,164700,572760790,5080,5080,5080,5080,0
20250219,164600,572760790,5080,5080,5080,5080,0
20250219,164500,572760790,5080,5080,5080,5080,0
20250219,164400,572760790,5080,5080,5080,5080,0
20250219,164300,572760790,5080,5080,5080,5080,0
20250219,164200,572760790,5080,5080,5080,5080,1462
20250219,164100,572760790,5080,5080,5080,5080,0
20250219,164000,572760790,5080,5080,5080,5080,0
20250219,163900,572760790,5080,5080,5080,5080,0
20250219,163800,572760790,5080,5080,5080,5080,0
20250219,163700,572760790,5080,5080,5080,5080,0
20250219,163600,572760790,5080,5080,5080,5080,0
20250219,163500,572760790,5080,5080,5080,5080,0
20250219,163400,572760790,5080,5080,5080,5080,0
20250219,163300,572760790,5080,5080,5080,5080,0
20250219,163200,572760790,5080,5080,5080,5080,0
20250219,163100,572760790,5080,5080,5080,5080,0
20250219,163000,572760790,5080,5080,5080,5080,0
20250219,162900,572760790,5080,5080,5080,5080,0
20250219,162800,572760790,5080,5080,5080,5080,0
20250219,162700,572760790,5080,5080,5080,5080,0
20250219,162600,572760790,5080,5080,5080,5080,0
20250219,162500,572760790,5080,5080,5080,5080,0
20250219,162400,572760790,5080,5080,5080,5080,0
20250219,162300,572760790,5080,5080,5080,5080,0
20250219,162200,572760790,5080,5080,5080,5080,0
20250219,162100,572760790,5080,5080,5080,5080,0
20250219,162000,572760790,5080,5080,5080,5080,0
20250219,161900,572760790,5080,5080,5080,5080,0
20250219,161800,572760790,5080,5080,5080,5080,0
20250219,161700,572760790,5080,5080,5080,5080,0
20250219,161600,572760790,5080,5080,5080,5080,0
20250219,161500,572760790,5080,5080,5080,5080,0
20250219,161400,572760790,5080,5080,5080,5080,0
20250219,161300,572760790,5080,5080,5080,5080,0
20250219,161200,572760790,5080,5080,5080,5080,1462
20250219,161100,572760790,5080,5080,5080,5080,0
20250219,161000,572760790,5080,5080,5080,5080,0
20250219,160900,572760790,5080,5080,5080,5080,0
20250219,160800,572760790,5080,5080,5080,5080,0
20250219,160700,572760790,5080,5080,5080,5080,0
20250219,160600,572760790,5080,5080,5080,5080,0
20250219,160500,572760790,5080,5080,5080,5080,0
20250219,160400,572760790,5080,5080,5080,5080,0
20250219,160300,572760790,5080,5080,5080,5080,0
20250219,160200,572760790,5080,5080,5080,5080,0
20250219,160100,572760790,5080,5080,5080,5080,0
20250219,160000,572760790,5080,5080,5080,5080,0
20250219,155900,572760790,5080,5080,5080,5080,0
20250219,155800,572760790,5080,5080,5080,5080,0
20250219,155700,572760790,5080,5080,5080,5080,0
20250219,155600,572760790,5080,5080,5080,5080,0
20250219,155500,572760790,5080,5080,5080,5080,0
20250219,155400,572760790,5080,5080,5080,5080,0
20250219,155300,572760790,5080,5080,5080,5080,0
20250219,155200,572760790,5080,5080,5080,5080,0
20250219,155100,572760790,5080,5080,5080,5080,0
20250219,155000,572760790,5080,5080,5080,5080,0
20250219,154900,572760790,5080,5080,5080,5080,0
20250219,154800,572760790,5080,5080,5080,5080,0
20250219,154700,572760790,5080,5080,5080,5080,0
20250219,154600,572760790,5080,5080,5080,5080,0
20250219,154500,572760790,5080,5080,5080,5080,0
20250219,154400,572760790,5080,5080,5080,5080,0
20250219,154300,572760790,5080,5080,5080,5080,0
20250219,154200,572760790,5080,5080,5080,5080,1462
20250219,154100,572760790,5080,5080,5080,5080,0
20250219,154000,572760790,5080,5080,5080,5080,0
20250219,153900,572760790,5080,5080,5080,5080,0
20250219,153800,572760790,5080,5080,5080,5080,0
20250219,153700,572760790,5080,5080,5080,5080,0
20250219,153600,572760790,5080,5080,5080,5080,0
20250219,153500,572760790,5080,5080,5080,5080,0
20250219,153400,572760790,5080,5080,5080,5080,0
20250219,153300,572760790,5080,5080,5080,5080,0
20250219,153200,572760790,5080,5080,5080,5080,0
20250219,153100,572760790,5080,5080,5080,5080,0
20250219,153000,572760790,5080,5080,5080,5080,1462
20250219,152900,565333830,5070,5070,5070,5070,0
20250219,152800,565333830,5070,5070,5070,5070,0
20250219,152700,565333830,5070,5070,5070,5070,0
20250219,152600,565333830,5070,5070,5070,5070,0
20250219,152500,565333830,5070,5070,5070,5070,0
20250219,152400,565333830,5070,5070,5070,5070,0
20250219,152300,565333830,5070,5070,5070,5070,0
20250219,152200,565333830,5070,5070,5070,5070,0
20250219,152100,565333830,5070,5070,5070,5070,0
20250219,152000,565333830,5070,5070,5070,5070,0
20250219,151900,565333830,5070,5070,5070,5070,52
20250219,151800,565070190,5070,5070,5070,5070,0
20250219,151700,565070190,5070,5080,5080,5070,517
20250219,151600,562445840,5080,5080,5080,5080,0
20250219,151500,562445840,5080,5080,5080,5080,0
20250219,151400,562445840,5080,5080,5080,5080,0
20250219,151300,562445840,5080,5080,5080,5080,100
20250219,151200,561937840,5080,5080,5080,5080,0
20250219,151100,561937840,5080,5080,5080,5080,0
20250219,151000,561937840,5080,5080,5080,5080,0
20250219,150900,561937840,5080,5080,5080,5080,2
20250219,150800,561927680,5070,5070,5070,5070,1
20250219,150700,561922610,5080,5080,5080,5080,1
20250219,150600,561917530,5080,5080,5080,5080,1782
20250219,150500,552864970,5080,5080,5080,5080,0
20250219,150400,552864970,5080,5080,5080,5080,1289
20250219,150300,546316850,5070,5070,5070,5070,826
20250219,150200,542129030,5080,5080,5080,5080,3941
20250219,150100,522108750,5080,5080,5080,5080,1000
20250219,150000,517028750,5080,5080,5080,5080,8
20250219,145900,516988110,5070,5070,5070,5060,3316
20250219,145800,500191990,5060,5060,5060,5060,19
20250219,145700,500095850,5060,5060,5060,5060,1
20250219,145600,500090790,5060,5060,5060,5060,0
20250219,145500,500090790,5060,5060,5060,5060,22
20250219,145400,499979470,5060,5060,5060,5060,40
20250219,145300,499777070,5060,5060,5060,5060,0
20250219,145200,499777070,5060,5060,5060,5060,0
20250219,145100,499777070,5060,5060,5060,5060,1
20250219,145000,499772010,5070,5070,5070,5070,0
20250219,144900,499772010,5070,5070,5070,5070,96
20250219,144800,499285290,5070,5070,5070,5070,0
20250219,144700,499285290,5070,5070,5070,5070,0
20250219,144600,499285290,5070,5070,5070,5070,0
20250219,144500,499285290,5070,5070,5070,5070,2
20250219,144400,499275150,5060,5060,5060,5060,1857
20250219,144300,489878730,5070,5070,5070,5070,0
20250219,144200,489878730,5070,5070,5070,5070,0
20250219,144100,489878730,5070,5070,5070,5070,0
20250219,144000,489878730,5070,5070,5070,5070,100
20250219,143900,489371730,5080,5080,5080,5080,0
20250219,143800,489371730,5080,5080,5080,5080,0
20250219,143700,489371730,5080,5080,5080,5080,0
20250219,143600,489371730,5080,5060,5080,5060,352
20250219,143500,487590570,5070,5070,5070,5070,113
20250219,143400,487017660,5070,5070,5070,5070,0
20250219,143300,487017660,5070,5070,5070,5070,50
20250219,143200,486764160,5070,5070,5070,5070,0
20250219,143100,486764160,5070,5070,5070,5070,201
20250219,143000,485745090,5070,5070,5070,5070,14
20250219,142900,485674110,5070,5070,5070,5070,2
20250219,142800,485663970,5070,5070,5070,5070,60
20250219,142700,485359770,5070,5070,5070,5070,5
20250219,142600,485334420,5070,5070,5070,5070,45
20250219,142500,485106270,5080,5080,5080,5080,10
20250219,142400,485055470,5080,5080,5080,5080,5
20250219,142300,485030070,5080,5080,5080,5080,1
20250219,142200,485024990,5080,5070,5080,5070,236
20250219,142100,483827110,5080,5070,5080,5070,3008
20250219,142000,468575060,5060,5060,5060,5060,633
20250219,141900,465372080,5060,5060,5060,5060,10
20250219,141800,465321480,5060,5060,5060,5060,0
20250219,141700,465321480,5060,5060,5060,5060,0
20250219,141600,465321480,5060,5060,5060,5060,20
20250219,141500,465220280,5060,5060,5060,5060,0
20250219,141400,465220280,5060,5060,5060,5060,0
20250219,141300,465220280,5060,5060,5060,5060,654
20250219,141200,461911040,5060,5060,5060,5060,10
20250219,141100,461860440,5050,5050,5050,5050,0
20250219,141000,461860440,5050,5050,5050,5050,0
20250219,140900,461860440,5050,5050,5050,5050,163
20250219,140800,461037290,5050,5050,5050,5050,0
20250219,140700,461037290,5050,5050,5050,5050,0
20250219,140600,461037290,5050,5050,5050,5050,95
20250219,140500,460557540,5050,5050,5050,5050,5
20250219,140400,460532290,5060,5060,5060,5060,2
20250219,140300,460522170,5050,5050,5050,5050,199
20250219,140200,459517220,5050,5050,5050,5050,0
20250219,140100,459517220,5050,5050,5050,5050,1
20250219,140000,459512170,5050,5050,5050,5050,0
20250219,135900,459512170,5050,5050,5050,5050,0
20250219,135800,459512170,5050,5050,5050,5050,100
20250219,135700,459007170,5050,5050,5050,5050,0
20250219,135600,459007170,5050,5050,5050,5050,0
20250219,135500,459007170,5050,5050,5050,5050,0
20250219,135400,459007170,5050,5050,5050,5050,0
20250219,135300,459007170,5050,5050,5050,5050,4
20250219,135200,458986970,5050,5050,5050,5050,1
20250219,135100,458981920,5040,5050,5050,5040,2874
20250219,135000,444477150,5050,5050,5050,5050,1
20250219,134900,444472100,5050,5050,5050,5050,0
20250219,134800,444472100,5050,5050,5050,5050,0
20250219,134700,444472100,5050,5050,5050,5050,1
20250219,134600,444467050,5060,5060,5060,5060,0
20250219,134500,444467050,5060,5060,5060,5060,2
20250219,134400,444456930,5050,5050,5050,5050,1
20250219,134300,444451880,5060,5060,5060,5060,144
20250219,134200,443723240,5060,5060,5060,5060,0
20250219,134100,443723240,5060,5060,5060,5060,0
20250219,134000,443723240,5060,5060,5060,5060,300
20250219,133900,442205240,5060,5060,5060,5060,0
20250219,133800,442205240,5060,5060,5060,5060,1
20250219,133700,442200180,5060,5060,5060,5060,260
20250219,133600,440884580,5060,5060,5060,5060,50
20250219,133500,440631580,5070,5060,5070,5060,77
20250219,133400,440241570,5060,5060,5060,5060,62
20250219,133300,439927850,5060,5060,5060,5060,0
20250219,133200,439927850,5060,5060,5060,5060,0
20250219,133100,439927850,5060,5060,5060,5060,0
20250219,133000,439927850,5060,5060,5060,5060,0
20250219,132900,439927850,5060,5060,5060,5060,0
20250219,132800,439927850,5060,5060,5060,5060,0
20250219,132700,439927850,5060,5060,5060,5060,0
20250219,132600,439927850,5060,5060,5060,5060,200
20250219,132500,438915850,5060,5060,5060,5060,100
20250219,132400,438409850,5070,5070,5070,5060,1950
20250219,132300,428525350,5060,5060,5060,5060,0
20250219,132200,428525350,5060,5060,5060,5060,0
20250219,132100,428525350,5060,5060,5060,5060,0
20250219,132000,428525350,5060,5060,5060,5060,10
20250219,131900,428474750,5060,5060,5060,5060,0
20250219,131800,428474750,5060,5060,5060,5060,0
20250219,131700,428474750,5060,5060,5060,5060,0
20250219,131600,428474750,5060,5060,5060,5060,0
20250219,131500,428474750,5060,5060,5060,5060,0
20250219,131400,428474750,5060,5060,5060,5060,1000
20250219,131300,423414750,5070,5070,5070,5070,0
20250219,131200,423414750,5070,5070,5070,5070,2
20250219,131100,423404610,5060,5060,5060,5060,0
20250219,131000,423404610,5060,5060,5060,5060,1
20250219,130900,423399550,5060,5060,5060,5060,2719
20250219,130800,409641410,5060,5060,5060,5060,2000
20250219,130700,399521410,5060,5070,5070,5060,1435
20250219,130600,392253960,5060,5070,5070,5060,610
20250219,130500,389167260,5060,5060,5060,5060,0
20250219,130400,389167260,5060,5060,5060,5060,0
20250219,130300,389167260,5060,5060,5060,5060,0
20250219,130200,389167260,5060,5060,5060,5060,20
20250219,130100,389066060,5060,5060,5060,5060,4614
20250219,130000,365719220,5050,5050,5050,5050,30
20250219,125900,365567720,5050,5050,5050,5050,0
20250219,125800,365567720,5050,5050,5050,5050,100
20250219,125700,365062720,5060,5060,5060,5060,0
20250219,125600,365062720,5060,5060,5060,5060,0
20250219,125500,365062720,5060,5060,5060,5060,0
20250219,125400,365062720,5060,5060,5060,5060,1
20250219,125300,365057660,5060,5060,5060,5060,0
20250219,125200,365057660,5060,5060,5060,5060,20
20250219,125100,364956460,5060,5060,5060,5060,20
20250219,125000,364855260,5060,5060,5060,5060,20
20250219,124900,364754060,5060,5060,5060,5060,0
20250219,124800,364754060,5060,5060,5060,5060,0
20250219,124700,364754060,5060,5060,5060,5060,15
20250219,124600,364678160,5060,5060,5060,5060,50
20250219,124500,364425160,5060,5060,5060,5060,0
20250219,124400,364425160,5060,5060,5060,5060,0
20250219,124300,364425160,5060,5060,5060,5060,11
20250219,124200,364369500,5060,5060,5060,5060,22
20250219,124100,364258180,5060,5060,5060,5060,23
20250219,124000,364141800,5060,5060,5060,5060,0
20250219,123900,364141800,5060,5050,5060,5050,322
20250219,123800,362515680,5050,5050,5050,5050,0
20250219,123700,362515680,5050,5050,5050,5050,0
20250219,123600,362515680,5050,5050,5050,5050,0
20250219,123500,362515680,5050,5050,5050,5050,0
20250219,123400,362515680,5050,5050,5050,5050,0
20250219,123300,362515680,5050,5050,5050,5050,0
20250219,123200,362515680,5050,5050,5050,5050,0
20250219,123100,362515680,5050,5050,5050,5050,0
20250219,123000,362515680,5050,5050,5050,5050,0
20250219,122900,362515680,5050,5050,5050,5050,300
20250219,122800,361000680,5050,5050,5050,5050,1000
20250219,122700,355950680,5050,5050,5050,5050,0
20250219,122600,355950680,5050,5050,5050,5050,0
20250219,122500,355950680,5050,5050,5050,5050,0
20250219,122400,355950680,5050,5050,5050,5050,25
20250219,122300,355824430,5050,5050,5050,5050,0
20250219,122200,355824430,5050,5050,5050,5050,0
20250219,122100,355824430,5050,5050,5050,5050,683
20250219,122000,352375280,5050,5050,5050,5050,0
20250219,121900,352375280,5050,5050,5050,5050,0
20250219,121800,352375280,5050,5050,5050,5050,0
20250219,121700,352375280,5050,5050,5050,5050,209
20250219,121600,351319830,5060,5050,5060,5050,22
20250219,121500,351208630,5060,5060,5060,5060,0
20250219,121400,351208630,5060,5060,5060,5060,0
20250219,121300,351208630,5060,5060,5060,5060,0
20250219,121200,351208630,5060,5060,5060,5060,0
20250219,121100,351208630,5060,5060,5060,5060,1
20250219,121000,351203570,5060,5060,5060,5060,4
20250219,120900,351183330,5050,5050,5050,5050,0
20250219,120800,351183330,5050,5050,5050,5050,95
20250219,120700,350703580,5050,5050,5050,5050,0
20250219,120600,350703580,5050,5050,5050,5050,0
20250219,120500,350703580,5050,5050,5050,5050,368
20250219,120400,348845180,5050,5050,5050,5050,329
20250219,120300,347183730,5060,5060,5060,5060,1
20250219,120200,347178670,5060,5060,5060,5060,2
20250219,120100,347168550,5060,5060,5060,5060,0
20250219,120000,347168550,5060,5060,5060,5060,0
20250219,115900,347168550,5060,5060,5060,5060,0
20250219,115800,347168550,5060,5060,5060,5060,0
20250219,115700,347168550,5060,5060,5060,5060,0
20250219,115600,347168550,5060,5050,5060,5050,17
20250219,115500,347082690,5050,5040,5060,5040,5277
20250219,115400,320432850,5050,5050,5050,5050,0
20250219,115300,320432850,5050,5050,5050,5050,0
20250219,115200,320432850,5050,5050,5050,5050,0
20250219,115100,320432850,5050,5050,5050,5050,0
20250219,115000,320432850,5050,5050,5050,5050,0
20250219,114900,320432850,5050,5040,5050,5040,2144
20250219,114800,309615650,5050,5050,5050,5050,0
20250219,114700,309615650,5050,5050,5050,5050,0
20250219,114600,309615650,5050,5050,5050,5050,3
20250219,114500,309600500,5030,5050,5050,5030,530
20250219,114400,306934000,5030,5030,5030,5030,30
20250219,114300,306783100,5040,5040,5040,5040,400
20250219,114200,304767100,5040,5040,5040,5040,50
20250219,114100,304515100,5050,5050,5050,5050,0
20250219,114000,304515100,5050,5050,5050,5050,0
20250219,113900,304515100,5050,5050,5050,5050,14
20250219,113800,304444400,5050,5050,5050,5050,0
20250219,113700,304444400,5050,5050,5050,5050,20
20250219,113600,304343400,5040,5040,5040,5040,0
20250219,113500,304343400,5040,5040,5040,5040,0
20250219,113400,304343400,5040,5040,5040,5040,0
20250219,113300,304343400,5040,5030,5040,5030,830
20250219,113200,300168200,5040,5040,5040,5040,100
20250219,113100,299664200,5040,5040,5040,5040,1098
20250219,113000,294130280,5040,5030,5040,5030,3
20250219,112900,294115180,5030,5030,5030,5030,0
20250219,112800,294115180,5030,5030,5030,5030,5
20250219,112700,294090030,5030,5030,5030,5030,0
20250219,112600,294090030,5030,5030,5030,5030,20
20250219,112500,293989430,5040,5040,5040,5030,13
20250219,112400,293923940,5050,5040,5050,5040,4020
20250219,112300,273659890,5040,5040,5040,5040,0
20250219,112200,273659890,5040,5040,5040,5040,30
20250219,112100,273508690,5040,5040,5040,5040,0
20250219,112000,273508690,5040,5040,5040,5040,328
20250219,111900,271855570,5040,5040,5050,5040,2101
20250219,111800,261266520,5040,5030,5040,5030,1800
20250219,111700,252195520,5030,5030,5030,5030,0
20250219,111600,252195520,5030,5030,5040,5030,4494
20250219,111500,229575400,5030,5030,5030,5030,7
20250219,111400,229540190,5010,5010,5010,5010,30
20250219,111300,229389890,5010,5020,5020,5010,1000
20250219,111200,224379740,5020,5020,5020,5020,0
20250219,111100,224379740,5020,5020,5020,5020,7
20250219,111000,224344600,5020,5030,5030,5020,95
20250219,110900,223867680,5020,5020,5020,5020,0
20250219,110800,223867680,5020,5020,5020,5020,0
20250219,110700,223867680,5020,5020,5020,5020,840
20250219,110600,219650880,5020,5020,5020,5020,1
20250219,110500,219645860,5010,5010,5010,5010,0
20250219,110400,219645860,5010,5010,5010,5010,0
20250219,110300,219645860,5010,5010,5010,5010,0
20250219,110200,219645860,5010,5010,5010,5010,0
20250219,110100,219645860,5010,5020,5020,5010,1256
20250219,110000,213353290,5000,5000,5000,5000,0
20250219,105900,213353290,5000,5000,5000,5000,0
20250219,105800,213353290,5000,5000,5000,5000,0
20250219,105700,213353290,5000,5000,5000,5000,1000
20250219,105600,208353290,5010,5010,5010,5010,0
20250219,105500,208353290,5010,5020,5020,5010,1000
20250219,105400,203343220,5030,5030,5030,5030,20
20250219,105300,203242620,5030,5030,5030,5030,1
20250219,105200,203237590,5010,5010,5010,5010,1927
20250219,105100,193583320,5010,5010,5010,5010,0
20250219,105000,193583320,5010,5010,5010,5010,400
20250219,104900,191579320,5040,5040,5040,5040,0
20250219,104800,191579320,5040,5030,5040,5030,101
20250219,104700,191071280,5030,5010,5030,5010,2563
20250219,104600,178181390,5020,5020,5020,5020,0
20250219,104500,178181390,5020,5020,5020,5020,1446
20250219,104400,170922470,5010,5010,5010,5010,5
20250219,104300,170897420,5010,5010,5010,5010,100
20250219,104200,170396420,5000,5000,5000,5000,0
20250219,104100,170396420,5000,5000,5000,5000,301
20250219,104000,168891420,5000,5000,5000,5000,0
20250219,103900,168891420,5000,5000,5000,5000,0
20250219,103800,168891420,5000,5000,5000,5000,126
20250219,103700,168261420,5000,5000,5000,5000,0
20250219,103600,168261420,5000,5000,5000,5000,0
20250219,103500,168261420,5000,5000,5000,5000,199
20250219,103400,167266420,5000,5010,5010,5000,1390
20250219,103300,160313140,5000,5000,5000,5000,0
20250219,103200,160313140,5000,5000,5000,5000,190
20250219,103100,159363140,5000,5000,5000,5000,2304
20250219,103000,147843140,5010,5010,5010,5010,270
20250219,102900,146490440,5010,5010,5010,5010,0
20250219,102800,146490440,5010,5010,5010,5010,0
20250219,102700,146490440,5010,5010,5010,5010,27
20250219,102600,146355170,5010,5010,5010,5010,20
20250219,102500,146254970,5010,5010,5010,5010,100
20250219,102400,145753970,5000,5000,5000,5000,1575
20250219,102300,137878970,5010,5010,5010,5010,1
20250219,102200,137873960,5010,5010,5010,5010,35
20250219,102100,137698610,5010,5010,5010,5010,0
20250219,102000,137698610,5010,5010,5010,5010,0
20250219,101900,137698610,5010,5010,5010,5010,0
20250219,101800,137698610,5010,5010,5010,5010,274
20250219,101700,136325870,5010,5010,5010,5010,620
20250219,101600,133219670,5010,5010,5010,5010,572
20250219,101500,130353950,5020,5020,5020,5020,0
20250219,101400,130353950,5020,5020,5020,5020,243
20250219,101300,129134090,5020,5020,5020,5020,220
20250219,101200,128029690,5020,5020,5020,5020,70
20250219,101100,127678290,5020,5020,5020,5020,1
20250219,101000,127673270,5020,5020,5020,5020,14
20250219,100900,127602990,5020,5020,5020,5020,0
20250219,100800,127602990,5020,5020,5020,5020,0
20250219,100700,127602990,5020,5020,5020,5020,10
20250219,100600,127552790,5020,5020,5020,5020,6
20250219,100500,127522670,5020,5020,5020,5020,0
20250219,100400,127522670,5020,5020,5020,5020,1
20250219,100300,127517650,5010,5010,5010,5010,150
20250219,100200,126766150,5010,5010,5010,5010,202
20250219,100100,125754130,5020,5010,5020,5010,59
20250219,100000,125458430,5020,5020,5020,5020,0
20250219,095900,125458430,5020,5020,5020,5020,542
20250219,095800,122737590,5020,5010,5020,5010,185
20250219,095700,121810240,5020,5010,5020,5010,1200
20250219,095600,115796240,5010,5010,5010,5010,0
20250219,095500,115796240,5010,5010,5010,5010,0
20250219,095400,115796240,5010,5010,5010,5010,0
20250219,095300,115796240,5010,5010,5010,5010,50
20250219,095200,115545740,5010,5010,5010,5010,5
20250219,095100,115520690,5020,5020,5020,5020,15
20250219,095000,115445390,5010,5010,5010,5010,1
20250219,094900,115440380,5020,5020,5020,5020,100
20250219,094800,114938380,5020,5020,5020,5020,2
20250219,094700,114928340,5020,5020,5020,5020,5
20250219,094600,114903240,5020,5000,5020,5000,45
20250219,094500,114678140,5020,5020,5020,5020,1
20250219,094400,114673120,5020,5010,5020,5010,1231
20250219,094300,108505690,5020,5020,5020,5020,300
20250219,094200,106999690,5030,5030,5030,5030,0
20250219,094100,106999690,5030,5030,5030,5030,100
20250219,094000,106496690,5020,5020,5020,5020,27
20250219,093900,106361150,5020,5020,5020,5020,91
20250219,093800,105904330,5020,5020,5020,5020,0
20250219,093700,105904330,5020,5020,5020,5020,150
20250219,093600,105151330,5020,5030,5030,5020,1820
20250219,093500,96012860,5030,5020,5030,5020,836
20250219,093400,91807880,5020,5020,5020,5020,0
20250219,093300,91807880,5020,5020,5020,5020,0
20250219,093200,91807880,5020,5020,5020,5020,112
20250219,093100,91245640,5020,5020,5020,5020,198
20250219,093000,90251680,5020,5020,5020,5020,513
20250219,092900,87676420,5010,5010,5010,5010,1
20250219,092800,87671410,4995,4995,4995,4995,0
20250219,092700,87671410,4995,5000,5000,4995,1100
20250219,092600,82171885,5000,5010,5010,5000,2018
20250219,092500,72081385,5010,5010,5010,5010,337
20250219,092400,70393015,5010,5010,5010,5010,25
20250219,092300,70267765,5010,5010,5010,5010,201
20250219,092200,69260755,5010,5010,5010,5010,56
20250219,092100,68980195,5010,5010,5010,5010,45
20250219,092000,68754745,4995,5000,5000,4995,2209
20250219,091900,57713155,5010,5020,5020,5010,7
20250219,091800,57678065,5000,5010,5010,5000,467
20250219,091700,55341695,5000,5000,5000,5000,0
20250219,091600,55341695,5000,5000,5000,5000,0
20250219,091500,55341695,5000,5010,5010,5000,91
20250219,091400,54885885,5030,5030,5030,5030,0
20250219,091300,54885885,5030,5020,5030,5020,2540
20250219,091200,42123085,4995,5000,5000,4995,121
20250219,091100,41518550,5020,5000,5020,5000,1742
20250219,091000,32793710,5000,5010,5010,5000,240
20250219,090900,31591710,5010,5010,5010,5010,70
20250219,090800,31241010,5010,5010,5010,5010,700
20250219,090700,27734010,5010,5010,5010,5010,650
20250219,090600,24477510,5010,5010,5010,5010,0
20250219,090500,24477510,5010,5020,5020,5010,115
20250219,090400,23901210,5020,5020,5020,5020,2000
20250219,090300,13861210,5020,5010,5020,5000,609
20250219,090200,10810320,5000,5000,5000,5000,0
20250219,090100,10810320,5000,5010,5010,5000,1519
20250219,090000,3201040,5010,5020,5030,5010,638
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194200 572760790 5080 5080 5080 5080 1462
3 20250219 194100 572760790 5080 5080 5080 5080 0
4 20250219 194000 572760790 5080 5080 5080 5080 0
5 20250219 193900 572760790 5080 5080 5080 5080 0
6 20250219 193800 572760790 5080 5080 5080 5080 0
7 20250219 193700 572760790 5080 5080 5080 5080 0
8 20250219 193600 572760790 5080 5080 5080 5080 0
9 20250219 193500 572760790 5080 5080 5080 5080 0
10 20250219 193400 572760790 5080 5080 5080 5080 0
11 20250219 193300 572760790 5080 5080 5080 5080 0
12 20250219 193200 572760790 5080 5080 5080 5080 0
13 20250219 193100 572760790 5080 5080 5080 5080 0
14 20250219 193000 572760790 5080 5080 5080 5080 0
15 20250219 192900 572760790 5080 5080 5080 5080 0
16 20250219 192800 572760790 5080 5080 5080 5080 0
17 20250219 192700 572760790 5080 5080 5080 5080 0
18 20250219 192600 572760790 5080 5080 5080 5080 0
19 20250219 192500 572760790 5080 5080 5080 5080 0
20 20250219 192400 572760790 5080 5080 5080 5080 0
21 20250219 192300 572760790 5080 5080 5080 5080 0
22 20250219 192200 572760790 5080 5080 5080 5080 0
23 20250219 192100 572760790 5080 5080 5080 5080 0
24 20250219 192000 572760790 5080 5080 5080 5080 0
25 20250219 191900 572760790 5080 5080 5080 5080 0
26 20250219 191800 572760790 5080 5080 5080 5080 0
27 20250219 191700 572760790 5080 5080 5080 5080 0
28 20250219 191600 572760790 5080 5080 5080 5080 0
29 20250219 191500 572760790 5080 5080 5080 5080 0
30 20250219 191400 572760790 5080 5080 5080 5080 0
31 20250219 191300 572760790 5080 5080 5080 5080 0
32 20250219 191200 572760790 5080 5080 5080 5080 1462
33 20250219 191100 572760790 5080 5080 5080 5080 0
34 20250219 191000 572760790 5080 5080 5080 5080 0
35 20250219 190900 572760790 5080 5080 5080 5080 0
36 20250219 190800 572760790 5080 5080 5080 5080 0
37 20250219 190700 572760790 5080 5080 5080 5080 0
38 20250219 190600 572760790 5080 5080 5080 5080 0
39 20250219 190500 572760790 5080 5080 5080 5080 0
40 20250219 190400 572760790 5080 5080 5080 5080 0
41 20250219 190300 572760790 5080 5080 5080 5080 0
42 20250219 190200 572760790 5080 5080 5080 5080 0
43 20250219 190100 572760790 5080 5080 5080 5080 0
44 20250219 190000 572760790 5080 5080 5080 5080 0
45 20250219 185900 572760790 5080 5080 5080 5080 0
46 20250219 185800 572760790 5080 5080 5080 5080 0
47 20250219 185700 572760790 5080 5080 5080 5080 0
48 20250219 185600 572760790 5080 5080 5080 5080 0
49 20250219 185500 572760790 5080 5080 5080 5080 0
50 20250219 185400 572760790 5080 5080 5080 5080 0
51 20250219 185300 572760790 5080 5080 5080 5080 0
52 20250219 185200 572760790 5080 5080 5080 5080 0
53 20250219 185100 572760790 5080 5080 5080 5080 0
54 20250219 185000 572760790 5080 5080 5080 5080 0
55 20250219 184900 572760790 5080 5080 5080 5080 0
56 20250219 184800 572760790 5080 5080 5080 5080 0
57 20250219 184700 572760790 5080 5080 5080 5080 0
58 20250219 184600 572760790 5080 5080 5080 5080 0
59 20250219 184500 572760790 5080 5080 5080 5080 0
60 20250219 184400 572760790 5080 5080 5080 5080 0
61 20250219 184300 572760790 5080 5080 5080 5080 0
62 20250219 184200 572760790 5080 5080 5080 5080 1462
63 20250219 184100 572760790 5080 5080 5080 5080 0
64 20250219 184000 572760790 5080 5080 5080 5080 0
65 20250219 183900 572760790 5080 5080 5080 5080 0
66 20250219 183800 572760790 5080 5080 5080 5080 0
67 20250219 183700 572760790 5080 5080 5080 5080 0
68 20250219 183600 572760790 5080 5080 5080 5080 0
69 20250219 183500 572760790 5080 5080 5080 5080 0
70 20250219 183400 572760790 5080 5080 5080 5080 0
71 20250219 183300 572760790 5080 5080 5080 5080 0
72 20250219 183200 572760790 5080 5080 5080 5080 0
73 20250219 183100 572760790 5080 5080 5080 5080 0
74 20250219 183000 572760790 5080 5080 5080 5080 0
75 20250219 182900 572760790 5080 5080 5080 5080 0
76 20250219 182800 572760790 5080 5080 5080 5080 0
77 20250219 182700 572760790 5080 5080 5080 5080 0
78 20250219 182600 572760790 5080 5080 5080 5080 0
79 20250219 182500 572760790 5080 5080 5080 5080 0
80 20250219 182400 572760790 5080 5080 5080 5080 0
81 20250219 182300 572760790 5080 5080 5080 5080 0
82 20250219 182200 572760790 5080 5080 5080 5080 0
83 20250219 182100 572760790 5080 5080 5080 5080 0
84 20250219 182000 572760790 5080 5080 5080 5080 0
85 20250219 181900 572760790 5080 5080 5080 5080 0
86 20250219 181800 572760790 5080 5080 5080 5080 0
87 20250219 181700 572760790 5080 5080 5080 5080 0
88 20250219 181600 572760790 5080 5080 5080 5080 0
89 20250219 181500 572760790 5080 5080 5080 5080 0
90 20250219 181400 572760790 5080 5080 5080 5080 0
91 20250219 181300 572760790 5080 5080 5080 5080 0
92 20250219 181200 572760790 5080 5080 5080 5080 1462
93 20250219 181100 572760790 5080 5080 5080 5080 0
94 20250219 181000 572760790 5080 5080 5080 5080 0
95 20250219 180900 572760790 5080 5080 5080 5080 0
96 20250219 180800 572760790 5080 5080 5080 5080 0
97 20250219 180700 572760790 5080 5080 5080 5080 0
98 20250219 180600 572760790 5080 5080 5080 5080 0
99 20250219 180500 572760790 5080 5080 5080 5080 0
100 20250219 180400 572760790 5080 5080 5080 5080 0
101 20250219 180300 572760790 5080 5080 5080 5080 0
102 20250219 180200 572760790 5080 5080 5080 5080 0
103 20250219 180100 572760790 5080 5080 5080 5080 0
104 20250219 180000 572760790 5080 5080 5080 5080 0
105 20250219 175900 572760790 5080 5080 5080 5080 0
106 20250219 175800 572760790 5080 5080 5080 5080 0
107 20250219 175700 572760790 5080 5080 5080 5080 0
108 20250219 175600 572760790 5080 5080 5080 5080 0
109 20250219 175500 572760790 5080 5080 5080 5080 0
110 20250219 175400 572760790 5080 5080 5080 5080 0
111 20250219 175300 572760790 5080 5080 5080 5080 0
112 20250219 175200 572760790 5080 5080 5080 5080 0
113 20250219 175100 572760790 5080 5080 5080 5080 0
114 20250219 175000 572760790 5080 5080 5080 5080 0
115 20250219 174900 572760790 5080 5080 5080 5080 0
116 20250219 174800 572760790 5080 5080 5080 5080 0
117 20250219 174700 572760790 5080 5080 5080 5080 0
118 20250219 174600 572760790 5080 5080 5080 5080 0
119 20250219 174500 572760790 5080 5080 5080 5080 0
120 20250219 174400 572760790 5080 5080 5080 5080 0
121 20250219 174300 572760790 5080 5080 5080 5080 0
122 20250219 174200 572760790 5080 5080 5080 5080 1462
123 20250219 174100 572760790 5080 5080 5080 5080 0
124 20250219 174000 572760790 5080 5080 5080 5080 0
125 20250219 173900 572760790 5080 5080 5080 5080 0
126 20250219 173800 572760790 5080 5080 5080 5080 0
127 20250219 173700 572760790 5080 5080 5080 5080 0
128 20250219 173600 572760790 5080 5080 5080 5080 0
129 20250219 173500 572760790 5080 5080 5080 5080 0
130 20250219 173400 572760790 5080 5080 5080 5080 0
131 20250219 173300 572760790 5080 5080 5080 5080 0
132 20250219 173200 572760790 5080 5080 5080 5080 0
133 20250219 173100 572760790 5080 5080 5080 5080 0
134 20250219 173000 572760790 5080 5080 5080 5080 0
135 20250219 172900 572760790 5080 5080 5080 5080 0
136 20250219 172800 572760790 5080 5080 5080 5080 0
137 20250219 172700 572760790 5080 5080 5080 5080 0
138 20250219 172600 572760790 5080 5080 5080 5080 0
139 20250219 172500 572760790 5080 5080 5080 5080 0
140 20250219 172400 572760790 5080 5080 5080 5080 0
141 20250219 172300 572760790 5080 5080 5080 5080 0
142 20250219 172200 572760790 5080 5080 5080 5080 0
143 20250219 172100 572760790 5080 5080 5080 5080 0
144 20250219 172000 572760790 5080 5080 5080 5080 0
145 20250219 171900 572760790 5080 5080 5080 5080 0
146 20250219 171800 572760790 5080 5080 5080 5080 0
147 20250219 171700 572760790 5080 5080 5080 5080 0
148 20250219 171600 572760790 5080 5080 5080 5080 0
149 20250219 171500 572760790 5080 5080 5080 5080 0
150 20250219 171400 572760790 5080 5080 5080 5080 0
151 20250219 171300 572760790 5080 5080 5080 5080 0
152 20250219 171200 572760790 5080 5080 5080 5080 1462
153 20250219 171100 572760790 5080 5080 5080 5080 0
154 20250219 171000 572760790 5080 5080 5080 5080 0
155 20250219 170900 572760790 5080 5080 5080 5080 0
156 20250219 170800 572760790 5080 5080 5080 5080 0
157 20250219 170700 572760790 5080 5080 5080 5080 0
158 20250219 170600 572760790 5080 5080 5080 5080 0
159 20250219 170500 572760790 5080 5080 5080 5080 0
160 20250219 170400 572760790 5080 5080 5080 5080 0
161 20250219 170300 572760790 5080 5080 5080 5080 0
162 20250219 170200 572760790 5080 5080 5080 5080 0
163 20250219 170100 572760790 5080 5080 5080 5080 0
164 20250219 170000 572760790 5080 5080 5080 5080 0
165 20250219 165900 572760790 5080 5080 5080 5080 0
166 20250219 165800 572760790 5080 5080 5080 5080 0
167 20250219 165700 572760790 5080 5080 5080 5080 0
168 20250219 165600 572760790 5080 5080 5080 5080 0
169 20250219 165500 572760790 5080 5080 5080 5080 0
170 20250219 165400 572760790 5080 5080 5080 5080 0
171 20250219 165300 572760790 5080 5080 5080 5080 0
172 20250219 165200 572760790 5080 5080 5080 5080 0
173 20250219 165100 572760790 5080 5080 5080 5080 0
174 20250219 165000 572760790 5080 5080 5080 5080 0
175 20250219 164900 572760790 5080 5080 5080 5080 0
176 20250219 164800 572760790 5080 5080 5080 5080 0
177 20250219 164700 572760790 5080 5080 5080 5080 0
178 20250219 164600 572760790 5080 5080 5080 5080 0
179 20250219 164500 572760790 5080 5080 5080 5080 0
180 20250219 164400 572760790 5080 5080 5080 5080 0
181 20250219 164300 572760790 5080 5080 5080 5080 0
182 20250219 164200 572760790 5080 5080 5080 5080 1462
183 20250219 164100 572760790 5080 5080 5080 5080 0
184 20250219 164000 572760790 5080 5080 5080 5080 0
185 20250219 163900 572760790 5080 5080 5080 5080 0
186 20250219 163800 572760790 5080 5080 5080 5080 0
187 20250219 163700 572760790 5080 5080 5080 5080 0
188 20250219 163600 572760790 5080 5080 5080 5080 0
189 20250219 163500 572760790 5080 5080 5080 5080 0
190 20250219 163400 572760790 5080 5080 5080 5080 0
191 20250219 163300 572760790 5080 5080 5080 5080 0
192 20250219 163200 572760790 5080 5080 5080 5080 0
193 20250219 163100 572760790 5080 5080 5080 5080 0
194 20250219 163000 572760790 5080 5080 5080 5080 0
195 20250219 162900 572760790 5080 5080 5080 5080 0
196 20250219 162800 572760790 5080 5080 5080 5080 0
197 20250219 162700 572760790 5080 5080 5080 5080 0
198 20250219 162600 572760790 5080 5080 5080 5080 0
199 20250219 162500 572760790 5080 5080 5080 5080 0
200 20250219 162400 572760790 5080 5080 5080 5080 0
201 20250219 162300 572760790 5080 5080 5080 5080 0
202 20250219 162200 572760790 5080 5080 5080 5080 0
203 20250219 162100 572760790 5080 5080 5080 5080 0
204 20250219 162000 572760790 5080 5080 5080 5080 0
205 20250219 161900 572760790 5080 5080 5080 5080 0
206 20250219 161800 572760790 5080 5080 5080 5080 0
207 20250219 161700 572760790 5080 5080 5080 5080 0
208 20250219 161600 572760790 5080 5080 5080 5080 0
209 20250219 161500 572760790 5080 5080 5080 5080 0
210 20250219 161400 572760790 5080 5080 5080 5080 0
211 20250219 161300 572760790 5080 5080 5080 5080 0
212 20250219 161200 572760790 5080 5080 5080 5080 1462
213 20250219 161100 572760790 5080 5080 5080 5080 0
214 20250219 161000 572760790 5080 5080 5080 5080 0
215 20250219 160900 572760790 5080 5080 5080 5080 0
216 20250219 160800 572760790 5080 5080 5080 5080 0
217 20250219 160700 572760790 5080 5080 5080 5080 0
218 20250219 160600 572760790 5080 5080 5080 5080 0
219 20250219 160500 572760790 5080 5080 5080 5080 0
220 20250219 160400 572760790 5080 5080 5080 5080 0
221 20250219 160300 572760790 5080 5080 5080 5080 0
222 20250219 160200 572760790 5080 5080 5080 5080 0
223 20250219 160100 572760790 5080 5080 5080 5080 0
224 20250219 160000 572760790 5080 5080 5080 5080 0
225 20250219 155900 572760790 5080 5080 5080 5080 0
226 20250219 155800 572760790 5080 5080 5080 5080 0
227 20250219 155700 572760790 5080 5080 5080 5080 0
228 20250219 155600 572760790 5080 5080 5080 5080 0
229 20250219 155500 572760790 5080 5080 5080 5080 0
230 20250219 155400 572760790 5080 5080 5080 5080 0
231 20250219 155300 572760790 5080 5080 5080 5080 0
232 20250219 155200 572760790 5080 5080 5080 5080 0
233 20250219 155100 572760790 5080 5080 5080 5080 0
234 20250219 155000 572760790 5080 5080 5080 5080 0
235 20250219 154900 572760790 5080 5080 5080 5080 0
236 20250219 154800 572760790 5080 5080 5080 5080 0
237 20250219 154700 572760790 5080 5080 5080 5080 0
238 20250219 154600 572760790 5080 5080 5080 5080 0
239 20250219 154500 572760790 5080 5080 5080 5080 0
240 20250219 154400 572760790 5080 5080 5080 5080 0
241 20250219 154300 572760790 5080 5080 5080 5080 0
242 20250219 154200 572760790 5080 5080 5080 5080 1462
243 20250219 154100 572760790 5080 5080 5080 5080 0
244 20250219 154000 572760790 5080 5080 5080 5080 0
245 20250219 153900 572760790 5080 5080 5080 5080 0
246 20250219 153800 572760790 5080 5080 5080 5080 0
247 20250219 153700 572760790 5080 5080 5080 5080 0
248 20250219 153600 572760790 5080 5080 5080 5080 0
249 20250219 153500 572760790 5080 5080 5080 5080 0
250 20250219 153400 572760790 5080 5080 5080 5080 0
251 20250219 153300 572760790 5080 5080 5080 5080 0
252 20250219 153200 572760790 5080 5080 5080 5080 0
253 20250219 153100 572760790 5080 5080 5080 5080 0
254 20250219 153000 572760790 5080 5080 5080 5080 1462
255 20250219 152900 565333830 5070 5070 5070 5070 0
256 20250219 152800 565333830 5070 5070 5070 5070 0
257 20250219 152700 565333830 5070 5070 5070 5070 0
258 20250219 152600 565333830 5070 5070 5070 5070 0
259 20250219 152500 565333830 5070 5070 5070 5070 0
260 20250219 152400 565333830 5070 5070 5070 5070 0
261 20250219 152300 565333830 5070 5070 5070 5070 0
262 20250219 152200 565333830 5070 5070 5070 5070 0
263 20250219 152100 565333830 5070 5070 5070 5070 0
264 20250219 152000 565333830 5070 5070 5070 5070 0
265 20250219 151900 565333830 5070 5070 5070 5070 52
266 20250219 151800 565070190 5070 5070 5070 5070 0
267 20250219 151700 565070190 5070 5080 5080 5070 517
268 20250219 151600 562445840 5080 5080 5080 5080 0
269 20250219 151500 562445840 5080 5080 5080 5080 0
270 20250219 151400 562445840 5080 5080 5080 5080 0
271 20250219 151300 562445840 5080 5080 5080 5080 100
272 20250219 151200 561937840 5080 5080 5080 5080 0
273 20250219 151100 561937840 5080 5080 5080 5080 0
274 20250219 151000 561937840 5080 5080 5080 5080 0
275 20250219 150900 561937840 5080 5080 5080 5080 2
276 20250219 150800 561927680 5070 5070 5070 5070 1
277 20250219 150700 561922610 5080 5080 5080 5080 1
278 20250219 150600 561917530 5080 5080 5080 5080 1782
279 20250219 150500 552864970 5080 5080 5080 5080 0
280 20250219 150400 552864970 5080 5080 5080 5080 1289
281 20250219 150300 546316850 5070 5070 5070 5070 826
282 20250219 150200 542129030 5080 5080 5080 5080 3941
283 20250219 150100 522108750 5080 5080 5080 5080 1000
284 20250219 150000 517028750 5080 5080 5080 5080 8
285 20250219 145900 516988110 5070 5070 5070 5060 3316
286 20250219 145800 500191990 5060 5060 5060 5060 19
287 20250219 145700 500095850 5060 5060 5060 5060 1
288 20250219 145600 500090790 5060 5060 5060 5060 0
289 20250219 145500 500090790 5060 5060 5060 5060 22
290 20250219 145400 499979470 5060 5060 5060 5060 40
291 20250219 145300 499777070 5060 5060 5060 5060 0
292 20250219 145200 499777070 5060 5060 5060 5060 0
293 20250219 145100 499777070 5060 5060 5060 5060 1
294 20250219 145000 499772010 5070 5070 5070 5070 0
295 20250219 144900 499772010 5070 5070 5070 5070 96
296 20250219 144800 499285290 5070 5070 5070 5070 0
297 20250219 144700 499285290 5070 5070 5070 5070 0
298 20250219 144600 499285290 5070 5070 5070 5070 0
299 20250219 144500 499285290 5070 5070 5070 5070 2
300 20250219 144400 499275150 5060 5060 5060 5060 1857
301 20250219 144300 489878730 5070 5070 5070 5070 0
302 20250219 144200 489878730 5070 5070 5070 5070 0
303 20250219 144100 489878730 5070 5070 5070 5070 0
304 20250219 144000 489878730 5070 5070 5070 5070 100
305 20250219 143900 489371730 5080 5080 5080 5080 0
306 20250219 143800 489371730 5080 5080 5080 5080 0
307 20250219 143700 489371730 5080 5080 5080 5080 0
308 20250219 143600 489371730 5080 5060 5080 5060 352
309 20250219 143500 487590570 5070 5070 5070 5070 113
310 20250219 143400 487017660 5070 5070 5070 5070 0
311 20250219 143300 487017660 5070 5070 5070 5070 50
312 20250219 143200 486764160 5070 5070 5070 5070 0
313 20250219 143100 486764160 5070 5070 5070 5070 201
314 20250219 143000 485745090 5070 5070 5070 5070 14
315 20250219 142900 485674110 5070 5070 5070 5070 2
316 20250219 142800 485663970 5070 5070 5070 5070 60
317 20250219 142700 485359770 5070 5070 5070 5070 5
318 20250219 142600 485334420 5070 5070 5070 5070 45
319 20250219 142500 485106270 5080 5080 5080 5080 10
320 20250219 142400 485055470 5080 5080 5080 5080 5
321 20250219 142300 485030070 5080 5080 5080 5080 1
322 20250219 142200 485024990 5080 5070 5080 5070 236
323 20250219 142100 483827110 5080 5070 5080 5070 3008
324 20250219 142000 468575060 5060 5060 5060 5060 633
325 20250219 141900 465372080 5060 5060 5060 5060 10
326 20250219 141800 465321480 5060 5060 5060 5060 0
327 20250219 141700 465321480 5060 5060 5060 5060 0
328 20250219 141600 465321480 5060 5060 5060 5060 20
329 20250219 141500 465220280 5060 5060 5060 5060 0
330 20250219 141400 465220280 5060 5060 5060 5060 0
331 20250219 141300 465220280 5060 5060 5060 5060 654
332 20250219 141200 461911040 5060 5060 5060 5060 10
333 20250219 141100 461860440 5050 5050 5050 5050 0
334 20250219 141000 461860440 5050 5050 5050 5050 0
335 20250219 140900 461860440 5050 5050 5050 5050 163
336 20250219 140800 461037290 5050 5050 5050 5050 0
337 20250219 140700 461037290 5050 5050 5050 5050 0
338 20250219 140600 461037290 5050 5050 5050 5050 95
339 20250219 140500 460557540 5050 5050 5050 5050 5
340 20250219 140400 460532290 5060 5060 5060 5060 2
341 20250219 140300 460522170 5050 5050 5050 5050 199
342 20250219 140200 459517220 5050 5050 5050 5050 0
343 20250219 140100 459517220 5050 5050 5050 5050 1
344 20250219 140000 459512170 5050 5050 5050 5050 0
345 20250219 135900 459512170 5050 5050 5050 5050 0
346 20250219 135800 459512170 5050 5050 5050 5050 100
347 20250219 135700 459007170 5050 5050 5050 5050 0
348 20250219 135600 459007170 5050 5050 5050 5050 0
349 20250219 135500 459007170 5050 5050 5050 5050 0
350 20250219 135400 459007170 5050 5050 5050 5050 0
351 20250219 135300 459007170 5050 5050 5050 5050 4
352 20250219 135200 458986970 5050 5050 5050 5050 1
353 20250219 135100 458981920 5040 5050 5050 5040 2874
354 20250219 135000 444477150 5050 5050 5050 5050 1
355 20250219 134900 444472100 5050 5050 5050 5050 0
356 20250219 134800 444472100 5050 5050 5050 5050 0
357 20250219 134700 444472100 5050 5050 5050 5050 1
358 20250219 134600 444467050 5060 5060 5060 5060 0
359 20250219 134500 444467050 5060 5060 5060 5060 2
360 20250219 134400 444456930 5050 5050 5050 5050 1
361 20250219 134300 444451880 5060 5060 5060 5060 144
362 20250219 134200 443723240 5060 5060 5060 5060 0
363 20250219 134100 443723240 5060 5060 5060 5060 0
364 20250219 134000 443723240 5060 5060 5060 5060 300
365 20250219 133900 442205240 5060 5060 5060 5060 0
366 20250219 133800 442205240 5060 5060 5060 5060 1
367 20250219 133700 442200180 5060 5060 5060 5060 260
368 20250219 133600 440884580 5060 5060 5060 5060 50
369 20250219 133500 440631580 5070 5060 5070 5060 77
370 20250219 133400 440241570 5060 5060 5060 5060 62
371 20250219 133300 439927850 5060 5060 5060 5060 0
372 20250219 133200 439927850 5060 5060 5060 5060 0
373 20250219 133100 439927850 5060 5060 5060 5060 0
374 20250219 133000 439927850 5060 5060 5060 5060 0
375 20250219 132900 439927850 5060 5060 5060 5060 0
376 20250219 132800 439927850 5060 5060 5060 5060 0
377 20250219 132700 439927850 5060 5060 5060 5060 0
378 20250219 132600 439927850 5060 5060 5060 5060 200
379 20250219 132500 438915850 5060 5060 5060 5060 100
380 20250219 132400 438409850 5070 5070 5070 5060 1950
381 20250219 132300 428525350 5060 5060 5060 5060 0
382 20250219 132200 428525350 5060 5060 5060 5060 0
383 20250219 132100 428525350 5060 5060 5060 5060 0
384 20250219 132000 428525350 5060 5060 5060 5060 10
385 20250219 131900 428474750 5060 5060 5060 5060 0
386 20250219 131800 428474750 5060 5060 5060 5060 0
387 20250219 131700 428474750 5060 5060 5060 5060 0
388 20250219 131600 428474750 5060 5060 5060 5060 0
389 20250219 131500 428474750 5060 5060 5060 5060 0
390 20250219 131400 428474750 5060 5060 5060 5060 1000
391 20250219 131300 423414750 5070 5070 5070 5070 0
392 20250219 131200 423414750 5070 5070 5070 5070 2
393 20250219 131100 423404610 5060 5060 5060 5060 0
394 20250219 131000 423404610 5060 5060 5060 5060 1
395 20250219 130900 423399550 5060 5060 5060 5060 2719
396 20250219 130800 409641410 5060 5060 5060 5060 2000
397 20250219 130700 399521410 5060 5070 5070 5060 1435
398 20250219 130600 392253960 5060 5070 5070 5060 610
399 20250219 130500 389167260 5060 5060 5060 5060 0
400 20250219 130400 389167260 5060 5060 5060 5060 0
401 20250219 130300 389167260 5060 5060 5060 5060 0
402 20250219 130200 389167260 5060 5060 5060 5060 20
403 20250219 130100 389066060 5060 5060 5060 5060 4614
404 20250219 130000 365719220 5050 5050 5050 5050 30
405 20250219 125900 365567720 5050 5050 5050 5050 0
406 20250219 125800 365567720 5050 5050 5050 5050 100
407 20250219 125700 365062720 5060 5060 5060 5060 0
408 20250219 125600 365062720 5060 5060 5060 5060 0
409 20250219 125500 365062720 5060 5060 5060 5060 0
410 20250219 125400 365062720 5060 5060 5060 5060 1
411 20250219 125300 365057660 5060 5060 5060 5060 0
412 20250219 125200 365057660 5060 5060 5060 5060 20
413 20250219 125100 364956460 5060 5060 5060 5060 20
414 20250219 125000 364855260 5060 5060 5060 5060 20
415 20250219 124900 364754060 5060 5060 5060 5060 0
416 20250219 124800 364754060 5060 5060 5060 5060 0
417 20250219 124700 364754060 5060 5060 5060 5060 15
418 20250219 124600 364678160 5060 5060 5060 5060 50
419 20250219 124500 364425160 5060 5060 5060 5060 0
420 20250219 124400 364425160 5060 5060 5060 5060 0
421 20250219 124300 364425160 5060 5060 5060 5060 11
422 20250219 124200 364369500 5060 5060 5060 5060 22
423 20250219 124100 364258180 5060 5060 5060 5060 23
424 20250219 124000 364141800 5060 5060 5060 5060 0
425 20250219 123900 364141800 5060 5050 5060 5050 322
426 20250219 123800 362515680 5050 5050 5050 5050 0
427 20250219 123700 362515680 5050 5050 5050 5050 0
428 20250219 123600 362515680 5050 5050 5050 5050 0
429 20250219 123500 362515680 5050 5050 5050 5050 0
430 20250219 123400 362515680 5050 5050 5050 5050 0
431 20250219 123300 362515680 5050 5050 5050 5050 0
432 20250219 123200 362515680 5050 5050 5050 5050 0
433 20250219 123100 362515680 5050 5050 5050 5050 0
434 20250219 123000 362515680 5050 5050 5050 5050 0
435 20250219 122900 362515680 5050 5050 5050 5050 300
436 20250219 122800 361000680 5050 5050 5050 5050 1000
437 20250219 122700 355950680 5050 5050 5050 5050 0
438 20250219 122600 355950680 5050 5050 5050 5050 0
439 20250219 122500 355950680 5050 5050 5050 5050 0
440 20250219 122400 355950680 5050 5050 5050 5050 25
441 20250219 122300 355824430 5050 5050 5050 5050 0
442 20250219 122200 355824430 5050 5050 5050 5050 0
443 20250219 122100 355824430 5050 5050 5050 5050 683
444 20250219 122000 352375280 5050 5050 5050 5050 0
445 20250219 121900 352375280 5050 5050 5050 5050 0
446 20250219 121800 352375280 5050 5050 5050 5050 0
447 20250219 121700 352375280 5050 5050 5050 5050 209
448 20250219 121600 351319830 5060 5050 5060 5050 22
449 20250219 121500 351208630 5060 5060 5060 5060 0
450 20250219 121400 351208630 5060 5060 5060 5060 0
451 20250219 121300 351208630 5060 5060 5060 5060 0
452 20250219 121200 351208630 5060 5060 5060 5060 0
453 20250219 121100 351208630 5060 5060 5060 5060 1
454 20250219 121000 351203570 5060 5060 5060 5060 4
455 20250219 120900 351183330 5050 5050 5050 5050 0
456 20250219 120800 351183330 5050 5050 5050 5050 95
457 20250219 120700 350703580 5050 5050 5050 5050 0
458 20250219 120600 350703580 5050 5050 5050 5050 0
459 20250219 120500 350703580 5050 5050 5050 5050 368
460 20250219 120400 348845180 5050 5050 5050 5050 329
461 20250219 120300 347183730 5060 5060 5060 5060 1
462 20250219 120200 347178670 5060 5060 5060 5060 2
463 20250219 120100 347168550 5060 5060 5060 5060 0
464 20250219 120000 347168550 5060 5060 5060 5060 0
465 20250219 115900 347168550 5060 5060 5060 5060 0
466 20250219 115800 347168550 5060 5060 5060 5060 0
467 20250219 115700 347168550 5060 5060 5060 5060 0
468 20250219 115600 347168550 5060 5050 5060 5050 17
469 20250219 115500 347082690 5050 5040 5060 5040 5277
470 20250219 115400 320432850 5050 5050 5050 5050 0
471 20250219 115300 320432850 5050 5050 5050 5050 0
472 20250219 115200 320432850 5050 5050 5050 5050 0
473 20250219 115100 320432850 5050 5050 5050 5050 0
474 20250219 115000 320432850 5050 5050 5050 5050 0
475 20250219 114900 320432850 5050 5040 5050 5040 2144
476 20250219 114800 309615650 5050 5050 5050 5050 0
477 20250219 114700 309615650 5050 5050 5050 5050 0
478 20250219 114600 309615650 5050 5050 5050 5050 3
479 20250219 114500 309600500 5030 5050 5050 5030 530
480 20250219 114400 306934000 5030 5030 5030 5030 30
481 20250219 114300 306783100 5040 5040 5040 5040 400
482 20250219 114200 304767100 5040 5040 5040 5040 50
483 20250219 114100 304515100 5050 5050 5050 5050 0
484 20250219 114000 304515100 5050 5050 5050 5050 0
485 20250219 113900 304515100 5050 5050 5050 5050 14
486 20250219 113800 304444400 5050 5050 5050 5050 0
487 20250219 113700 304444400 5050 5050 5050 5050 20
488 20250219 113600 304343400 5040 5040 5040 5040 0
489 20250219 113500 304343400 5040 5040 5040 5040 0
490 20250219 113400 304343400 5040 5040 5040 5040 0
491 20250219 113300 304343400 5040 5030 5040 5030 830
492 20250219 113200 300168200 5040 5040 5040 5040 100
493 20250219 113100 299664200 5040 5040 5040 5040 1098
494 20250219 113000 294130280 5040 5030 5040 5030 3
495 20250219 112900 294115180 5030 5030 5030 5030 0
496 20250219 112800 294115180 5030 5030 5030 5030 5
497 20250219 112700 294090030 5030 5030 5030 5030 0
498 20250219 112600 294090030 5030 5030 5030 5030 20
499 20250219 112500 293989430 5040 5040 5040 5030 13
500 20250219 112400 293923940 5050 5040 5050 5040 4020
501 20250219 112300 273659890 5040 5040 5040 5040 0
502 20250219 112200 273659890 5040 5040 5040 5040 30
503 20250219 112100 273508690 5040 5040 5040 5040 0
504 20250219 112000 273508690 5040 5040 5040 5040 328
505 20250219 111900 271855570 5040 5040 5050 5040 2101
506 20250219 111800 261266520 5040 5030 5040 5030 1800
507 20250219 111700 252195520 5030 5030 5030 5030 0
508 20250219 111600 252195520 5030 5030 5040 5030 4494
509 20250219 111500 229575400 5030 5030 5030 5030 7
510 20250219 111400 229540190 5010 5010 5010 5010 30
511 20250219 111300 229389890 5010 5020 5020 5010 1000
512 20250219 111200 224379740 5020 5020 5020 5020 0
513 20250219 111100 224379740 5020 5020 5020 5020 7
514 20250219 111000 224344600 5020 5030 5030 5020 95
515 20250219 110900 223867680 5020 5020 5020 5020 0
516 20250219 110800 223867680 5020 5020 5020 5020 0
517 20250219 110700 223867680 5020 5020 5020 5020 840
518 20250219 110600 219650880 5020 5020 5020 5020 1
519 20250219 110500 219645860 5010 5010 5010 5010 0
520 20250219 110400 219645860 5010 5010 5010 5010 0
521 20250219 110300 219645860 5010 5010 5010 5010 0
522 20250219 110200 219645860 5010 5010 5010 5010 0
523 20250219 110100 219645860 5010 5020 5020 5010 1256
524 20250219 110000 213353290 5000 5000 5000 5000 0
525 20250219 105900 213353290 5000 5000 5000 5000 0
526 20250219 105800 213353290 5000 5000 5000 5000 0
527 20250219 105700 213353290 5000 5000 5000 5000 1000
528 20250219 105600 208353290 5010 5010 5010 5010 0
529 20250219 105500 208353290 5010 5020 5020 5010 1000
530 20250219 105400 203343220 5030 5030 5030 5030 20
531 20250219 105300 203242620 5030 5030 5030 5030 1
532 20250219 105200 203237590 5010 5010 5010 5010 1927
533 20250219 105100 193583320 5010 5010 5010 5010 0
534 20250219 105000 193583320 5010 5010 5010 5010 400
535 20250219 104900 191579320 5040 5040 5040 5040 0
536 20250219 104800 191579320 5040 5030 5040 5030 101
537 20250219 104700 191071280 5030 5010 5030 5010 2563
538 20250219 104600 178181390 5020 5020 5020 5020 0
539 20250219 104500 178181390 5020 5020 5020 5020 1446
540 20250219 104400 170922470 5010 5010 5010 5010 5
541 20250219 104300 170897420 5010 5010 5010 5010 100
542 20250219 104200 170396420 5000 5000 5000 5000 0
543 20250219 104100 170396420 5000 5000 5000 5000 301
544 20250219 104000 168891420 5000 5000 5000 5000 0
545 20250219 103900 168891420 5000 5000 5000 5000 0
546 20250219 103800 168891420 5000 5000 5000 5000 126
547 20250219 103700 168261420 5000 5000 5000 5000 0
548 20250219 103600 168261420 5000 5000 5000 5000 0
549 20250219 103500 168261420 5000 5000 5000 5000 199
550 20250219 103400 167266420 5000 5010 5010 5000 1390
551 20250219 103300 160313140 5000 5000 5000 5000 0
552 20250219 103200 160313140 5000 5000 5000 5000 190
553 20250219 103100 159363140 5000 5000 5000 5000 2304
554 20250219 103000 147843140 5010 5010 5010 5010 270
555 20250219 102900 146490440 5010 5010 5010 5010 0
556 20250219 102800 146490440 5010 5010 5010 5010 0
557 20250219 102700 146490440 5010 5010 5010 5010 27
558 20250219 102600 146355170 5010 5010 5010 5010 20
559 20250219 102500 146254970 5010 5010 5010 5010 100
560 20250219 102400 145753970 5000 5000 5000 5000 1575
561 20250219 102300 137878970 5010 5010 5010 5010 1
562 20250219 102200 137873960 5010 5010 5010 5010 35
563 20250219 102100 137698610 5010 5010 5010 5010 0
564 20250219 102000 137698610 5010 5010 5010 5010 0
565 20250219 101900 137698610 5010 5010 5010 5010 0
566 20250219 101800 137698610 5010 5010 5010 5010 274
567 20250219 101700 136325870 5010 5010 5010 5010 620
568 20250219 101600 133219670 5010 5010 5010 5010 572
569 20250219 101500 130353950 5020 5020 5020 5020 0
570 20250219 101400 130353950 5020 5020 5020 5020 243
571 20250219 101300 129134090 5020 5020 5020 5020 220
572 20250219 101200 128029690 5020 5020 5020 5020 70
573 20250219 101100 127678290 5020 5020 5020 5020 1
574 20250219 101000 127673270 5020 5020 5020 5020 14
575 20250219 100900 127602990 5020 5020 5020 5020 0
576 20250219 100800 127602990 5020 5020 5020 5020 0
577 20250219 100700 127602990 5020 5020 5020 5020 10
578 20250219 100600 127552790 5020 5020 5020 5020 6
579 20250219 100500 127522670 5020 5020 5020 5020 0
580 20250219 100400 127522670 5020 5020 5020 5020 1
581 20250219 100300 127517650 5010 5010 5010 5010 150
582 20250219 100200 126766150 5010 5010 5010 5010 202
583 20250219 100100 125754130 5020 5010 5020 5010 59
584 20250219 100000 125458430 5020 5020 5020 5020 0
585 20250219 095900 125458430 5020 5020 5020 5020 542
586 20250219 095800 122737590 5020 5010 5020 5010 185
587 20250219 095700 121810240 5020 5010 5020 5010 1200
588 20250219 095600 115796240 5010 5010 5010 5010 0
589 20250219 095500 115796240 5010 5010 5010 5010 0
590 20250219 095400 115796240 5010 5010 5010 5010 0
591 20250219 095300 115796240 5010 5010 5010 5010 50
592 20250219 095200 115545740 5010 5010 5010 5010 5
593 20250219 095100 115520690 5020 5020 5020 5020 15
594 20250219 095000 115445390 5010 5010 5010 5010 1
595 20250219 094900 115440380 5020 5020 5020 5020 100
596 20250219 094800 114938380 5020 5020 5020 5020 2
597 20250219 094700 114928340 5020 5020 5020 5020 5
598 20250219 094600 114903240 5020 5000 5020 5000 45
599 20250219 094500 114678140 5020 5020 5020 5020 1
600 20250219 094400 114673120 5020 5010 5020 5010 1231
601 20250219 094300 108505690 5020 5020 5020 5020 300
602 20250219 094200 106999690 5030 5030 5030 5030 0
603 20250219 094100 106999690 5030 5030 5030 5030 100
604 20250219 094000 106496690 5020 5020 5020 5020 27
605 20250219 093900 106361150 5020 5020 5020 5020 91
606 20250219 093800 105904330 5020 5020 5020 5020 0
607 20250219 093700 105904330 5020 5020 5020 5020 150
608 20250219 093600 105151330 5020 5030 5030 5020 1820
609 20250219 093500 96012860 5030 5020 5030 5020 836
610 20250219 093400 91807880 5020 5020 5020 5020 0
611 20250219 093300 91807880 5020 5020 5020 5020 0
612 20250219 093200 91807880 5020 5020 5020 5020 112
613 20250219 093100 91245640 5020 5020 5020 5020 198
614 20250219 093000 90251680 5020 5020 5020 5020 513
615 20250219 092900 87676420 5010 5010 5010 5010 1
616 20250219 092800 87671410 4995 4995 4995 4995 0
617 20250219 092700 87671410 4995 5000 5000 4995 1100
618 20250219 092600 82171885 5000 5010 5010 5000 2018
619 20250219 092500 72081385 5010 5010 5010 5010 337
620 20250219 092400 70393015 5010 5010 5010 5010 25
621 20250219 092300 70267765 5010 5010 5010 5010 201
622 20250219 092200 69260755 5010 5010 5010 5010 56
623 20250219 092100 68980195 5010 5010 5010 5010 45
624 20250219 092000 68754745 4995 5000 5000 4995 2209
625 20250219 091900 57713155 5010 5020 5020 5010 7
626 20250219 091800 57678065 5000 5010 5010 5000 467
627 20250219 091700 55341695 5000 5000 5000 5000 0
628 20250219 091600 55341695 5000 5000 5000 5000 0
629 20250219 091500 55341695 5000 5010 5010 5000 91
630 20250219 091400 54885885 5030 5030 5030 5030 0
631 20250219 091300 54885885 5030 5020 5030 5020 2540
632 20250219 091200 42123085 4995 5000 5000 4995 121
633 20250219 091100 41518550 5020 5000 5020 5000 1742
634 20250219 091000 32793710 5000 5010 5010 5000 240
635 20250219 090900 31591710 5010 5010 5010 5010 70
636 20250219 090800 31241010 5010 5010 5010 5010 700
637 20250219 090700 27734010 5010 5010 5010 5010 650
638 20250219 090600 24477510 5010 5010 5010 5010 0
639 20250219 090500 24477510 5010 5020 5020 5010 115
640 20250219 090400 23901210 5020 5020 5020 5020 2000
641 20250219 090300 13861210 5020 5010 5020 5000 609
642 20250219 090200 10810320 5000 5000 5000 5000 0
643 20250219 090100 10810320 5000 5010 5010 5000 1519
644 20250219 090000 3201040 5010 5020 5030 5010 638

1
058630/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,19543877,0,99282895160,0.00
20250214,0,19543877,0,100650966550,0.00
20250213,0,19543877,0,99673772700,0.00
20250212,0,19543877,0,98305701310,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 19543877 0 99282895160 0.00
3 20250214 0 19543877 0 100650966550 0.00
4 20250213 0 19543877 0 99673772700 0.00
5 20250212 0 19543877 0 98305701310 0.00