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

648
064480/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194600,822571380,5880,5880,5880,5880,2234
20250219,194500,822571380,5880,5880,5880,5880,0
20250219,194400,822571380,5880,5880,5880,5880,0
20250219,194300,822571380,5880,5880,5880,5880,0
20250219,194200,822571380,5880,5880,5880,5880,0
20250219,194100,822571380,5880,5880,5880,5880,0
20250219,194000,822571380,5880,5880,5880,5880,0
20250219,193900,822571380,5880,5880,5880,5880,0
20250219,193800,822571380,5880,5880,5880,5880,0
20250219,193700,822571380,5880,5880,5880,5880,0
20250219,193600,822571380,5880,5880,5880,5880,0
20250219,193500,822571380,5880,5880,5880,5880,0
20250219,193400,822571380,5880,5880,5880,5880,0
20250219,193300,822571380,5880,5880,5880,5880,0
20250219,193200,822571380,5880,5880,5880,5880,0
20250219,193100,822571380,5880,5880,5880,5880,0
20250219,193000,822571380,5880,5880,5880,5880,0
20250219,192900,822571380,5880,5880,5880,5880,0
20250219,192800,822571380,5880,5880,5880,5880,0
20250219,192700,822571380,5880,5880,5880,5880,0
20250219,192600,822571380,5880,5880,5880,5880,0
20250219,192500,822571380,5880,5880,5880,5880,0
20250219,192400,822571380,5880,5880,5880,5880,0
20250219,192300,822571380,5880,5880,5880,5880,0
20250219,192200,822571380,5880,5880,5880,5880,0
20250219,192100,822571380,5880,5880,5880,5880,0
20250219,192000,822571380,5880,5880,5880,5880,0
20250219,191900,822571380,5880,5880,5880,5880,0
20250219,191800,822571380,5880,5880,5880,5880,0
20250219,191700,822571380,5880,5880,5880,5880,0
20250219,191600,822571380,5880,5880,5880,5880,2234
20250219,191500,822571380,5880,5880,5880,5880,0
20250219,191400,822571380,5880,5880,5880,5880,0
20250219,191300,822571380,5880,5880,5880,5880,0
20250219,191200,822571380,5880,5880,5880,5880,0
20250219,191100,822571380,5880,5880,5880,5880,0
20250219,191000,822571380,5880,5880,5880,5880,0
20250219,190900,822571380,5880,5880,5880,5880,0
20250219,190800,822571380,5880,5880,5880,5880,0
20250219,190700,822571380,5880,5880,5880,5880,0
20250219,190600,822571380,5880,5880,5880,5880,0
20250219,190500,822571380,5880,5880,5880,5880,0
20250219,190400,822571380,5880,5880,5880,5880,0
20250219,190300,822571380,5880,5880,5880,5880,0
20250219,190200,822571380,5880,5880,5880,5880,0
20250219,190100,822571380,5880,5880,5880,5880,0
20250219,190000,822571380,5880,5880,5880,5880,0
20250219,185900,822571380,5880,5880,5880,5880,0
20250219,185800,822571380,5880,5880,5880,5880,0
20250219,185700,822571380,5880,5880,5880,5880,0
20250219,185600,822571380,5880,5880,5880,5880,0
20250219,185500,822571380,5880,5880,5880,5880,0
20250219,185400,822571380,5880,5880,5880,5880,0
20250219,185300,822571380,5880,5880,5880,5880,0
20250219,185200,822571380,5880,5880,5880,5880,0
20250219,185100,822571380,5880,5880,5880,5880,0
20250219,185000,822571380,5880,5880,5880,5880,0
20250219,184900,822571380,5880,5880,5880,5880,0
20250219,184800,822571380,5880,5880,5880,5880,0
20250219,184700,822571380,5880,5880,5880,5880,0
20250219,184600,822571380,5880,5880,5880,5880,2234
20250219,184500,822571380,5880,5880,5880,5880,0
20250219,184400,822571380,5880,5880,5880,5880,0
20250219,184300,822571380,5880,5880,5880,5880,0
20250219,184200,822571380,5880,5880,5880,5880,0
20250219,184100,822571380,5880,5880,5880,5880,0
20250219,184000,822571380,5880,5880,5880,5880,0
20250219,183900,822571380,5880,5880,5880,5880,0
20250219,183800,822571380,5880,5880,5880,5880,0
20250219,183700,822571380,5880,5880,5880,5880,0
20250219,183600,822571380,5880,5880,5880,5880,0
20250219,183500,822571380,5880,5880,5880,5880,0
20250219,183400,822571380,5880,5880,5880,5880,0
20250219,183300,822571380,5880,5880,5880,5880,0
20250219,183200,822571380,5880,5880,5880,5880,0
20250219,183100,822571380,5880,5880,5880,5880,0
20250219,183000,822571380,5880,5880,5880,5880,0
20250219,182900,822571380,5880,5880,5880,5880,0
20250219,182800,822571380,5880,5880,5880,5880,0
20250219,182700,822571380,5880,5880,5880,5880,0
20250219,182600,822571380,5880,5880,5880,5880,0
20250219,182500,822571380,5880,5880,5880,5880,0
20250219,182400,822571380,5880,5880,5880,5880,0
20250219,182300,822571380,5880,5880,5880,5880,0
20250219,182200,822571380,5880,5880,5880,5880,0
20250219,182100,822571380,5880,5880,5880,5880,0
20250219,182000,822571380,5880,5880,5880,5880,0
20250219,181900,822571380,5880,5880,5880,5880,0
20250219,181800,822571380,5880,5880,5880,5880,0
20250219,181700,822571380,5880,5880,5880,5880,0
20250219,181600,822571380,5880,5880,5880,5880,2234
20250219,181500,822571380,5880,5880,5880,5880,0
20250219,181400,822571380,5880,5880,5880,5880,0
20250219,181300,822571380,5880,5880,5880,5880,0
20250219,181200,822571380,5880,5880,5880,5880,0
20250219,181100,822571380,5880,5880,5880,5880,0
20250219,181000,822571380,5880,5880,5880,5880,0
20250219,180900,822571380,5880,5880,5880,5880,0
20250219,180800,822571380,5880,5880,5880,5880,0
20250219,180700,822571380,5880,5880,5880,5880,0
20250219,180600,822571380,5880,5880,5880,5880,0
20250219,180500,822571380,5880,5880,5880,5880,0
20250219,180400,822571380,5880,5880,5880,5880,0
20250219,180300,822571380,5880,5880,5880,5880,0
20250219,180200,822571380,5880,5880,5880,5880,0
20250219,180100,822571380,5880,5880,5880,5880,0
20250219,180000,822571380,5880,5880,5880,5880,0
20250219,175900,822571380,5880,5880,5880,5880,0
20250219,175800,822571380,5880,5880,5880,5880,0
20250219,175700,822571380,5880,5880,5880,5880,0
20250219,175600,822571380,5880,5880,5880,5880,0
20250219,175500,822571380,5880,5880,5880,5880,0
20250219,175400,822571380,5880,5880,5880,5880,0
20250219,175300,822571380,5880,5880,5880,5880,0
20250219,175200,822571380,5880,5880,5880,5880,0
20250219,175100,822571380,5880,5880,5880,5880,0
20250219,175000,822571380,5880,5880,5880,5880,0
20250219,174900,822571380,5880,5880,5880,5880,0
20250219,174800,822571380,5880,5880,5880,5880,0
20250219,174700,822571380,5880,5880,5880,5880,0
20250219,174600,822571380,5880,5880,5880,5880,2234
20250219,174500,822571380,5880,5880,5880,5880,0
20250219,174400,822571380,5880,5880,5880,5880,0
20250219,174300,822571380,5880,5880,5880,5880,0
20250219,174200,822571380,5880,5880,5880,5880,0
20250219,174100,822571380,5880,5880,5880,5880,0
20250219,174000,822571380,5880,5880,5880,5880,0
20250219,173900,822571380,5880,5880,5880,5880,0
20250219,173800,822571380,5880,5880,5880,5880,0
20250219,173700,822571380,5880,5880,5880,5880,0
20250219,173600,822571380,5880,5880,5880,5880,0
20250219,173500,822571380,5880,5880,5880,5880,0
20250219,173400,822571380,5880,5880,5880,5880,0
20250219,173300,822571380,5880,5880,5880,5880,0
20250219,173200,822571380,5880,5880,5880,5880,0
20250219,173100,822571380,5880,5880,5880,5880,0
20250219,173000,822571380,5880,5880,5880,5880,0
20250219,172900,822571380,5880,5880,5880,5880,0
20250219,172800,822571380,5880,5880,5880,5880,0
20250219,172700,822571380,5880,5880,5880,5880,0
20250219,172600,822571380,5880,5880,5880,5880,0
20250219,172500,822571380,5880,5880,5880,5880,0
20250219,172400,822571380,5880,5880,5880,5880,0
20250219,172300,822571380,5880,5880,5880,5880,0
20250219,172200,822571380,5880,5880,5880,5880,0
20250219,172100,822571380,5880,5880,5880,5880,0
20250219,172000,822571380,5880,5880,5880,5880,0
20250219,171900,822571380,5880,5880,5880,5880,0
20250219,171800,822571380,5880,5880,5880,5880,0
20250219,171700,822571380,5880,5880,5880,5880,0
20250219,171600,822571380,5880,5880,5880,5880,2234
20250219,171500,822571380,5880,5880,5880,5880,0
20250219,171400,822571380,5880,5880,5880,5880,0
20250219,171300,822571380,5880,5880,5880,5880,0
20250219,171200,822571380,5880,5880,5880,5880,0
20250219,171100,822571380,5880,5880,5880,5880,0
20250219,171000,822571380,5880,5880,5880,5880,0
20250219,170900,822571380,5880,5880,5880,5880,0
20250219,170800,822571380,5880,5880,5880,5880,0
20250219,170700,822571380,5880,5880,5880,5880,0
20250219,170600,822571380,5880,5880,5880,5880,0
20250219,170500,822571380,5880,5880,5880,5880,0
20250219,170400,822571380,5880,5880,5880,5880,0
20250219,170300,822571380,5880,5880,5880,5880,0
20250219,170200,822571380,5880,5880,5880,5880,0
20250219,170100,822571380,5880,5880,5880,5880,0
20250219,170000,822571380,5880,5880,5880,5880,0
20250219,165900,822571380,5880,5880,5880,5880,0
20250219,165800,822571380,5880,5880,5880,5880,0
20250219,165700,822571380,5880,5880,5880,5880,0
20250219,165600,822571380,5880,5880,5880,5880,0
20250219,165500,822571380,5880,5880,5880,5880,0
20250219,165400,822571380,5880,5880,5880,5880,0
20250219,165300,822571380,5880,5880,5880,5880,0
20250219,165200,822571380,5880,5880,5880,5880,0
20250219,165100,822571380,5880,5880,5880,5880,0
20250219,165000,822571380,5880,5880,5880,5880,0
20250219,164900,822571380,5880,5880,5880,5880,0
20250219,164800,822571380,5880,5880,5880,5880,0
20250219,164700,822571380,5880,5880,5880,5880,0
20250219,164600,822571380,5880,5880,5880,5880,2234
20250219,164500,822571380,5880,5880,5880,5880,0
20250219,164400,822571380,5880,5880,5880,5880,0
20250219,164300,822571380,5880,5880,5880,5880,0
20250219,164200,822571380,5880,5880,5880,5880,0
20250219,164100,822571380,5880,5880,5880,5880,0
20250219,164000,822571380,5880,5880,5880,5880,0
20250219,163900,822571380,5880,5880,5880,5880,0
20250219,163800,822571380,5880,5880,5880,5880,0
20250219,163700,822571380,5880,5880,5880,5880,0
20250219,163600,822571380,5880,5880,5880,5880,0
20250219,163500,822571380,5880,5880,5880,5880,0
20250219,163400,822571380,5880,5880,5880,5880,0
20250219,163300,822571380,5880,5880,5880,5880,0
20250219,163200,822571380,5880,5880,5880,5880,0
20250219,163100,822571380,5880,5880,5880,5880,0
20250219,163000,822571380,5880,5880,5880,5880,0
20250219,162900,822571380,5880,5880,5880,5880,0
20250219,162800,822571380,5880,5880,5880,5880,0
20250219,162700,822571380,5880,5880,5880,5880,0
20250219,162600,822571380,5880,5880,5880,5880,0
20250219,162500,822571380,5880,5880,5880,5880,0
20250219,162400,822571380,5880,5880,5880,5880,0
20250219,162300,822571380,5880,5880,5880,5880,0
20250219,162200,822571380,5880,5880,5880,5880,0
20250219,162100,822571380,5880,5880,5880,5880,0
20250219,162000,822571380,5880,5880,5880,5880,0
20250219,161900,822571380,5880,5880,5880,5880,0
20250219,161800,822571380,5880,5880,5880,5880,0
20250219,161700,822571380,5880,5880,5880,5880,0
20250219,161600,822571380,5880,5880,5880,5880,2234
20250219,161500,822571380,5880,5880,5880,5880,0
20250219,161400,822571380,5880,5880,5880,5880,0
20250219,161300,822571380,5880,5880,5880,5880,0
20250219,161200,822571380,5880,5880,5880,5880,0
20250219,161100,822571380,5880,5880,5880,5880,0
20250219,161000,822571380,5880,5880,5880,5880,0
20250219,160900,822571380,5880,5880,5880,5880,0
20250219,160800,822571380,5880,5880,5880,5880,0
20250219,160700,822571380,5880,5880,5880,5880,0
20250219,160600,822571380,5880,5880,5880,5880,0
20250219,160500,822571380,5880,5880,5880,5880,0
20250219,160400,822571380,5880,5880,5880,5880,0
20250219,160300,822571380,5880,5880,5880,5880,0
20250219,160200,822571380,5880,5880,5880,5880,0
20250219,160100,822571380,5880,5880,5880,5880,0
20250219,160000,822571380,5880,5880,5880,5880,0
20250219,155900,822571380,5880,5880,5880,5880,0
20250219,155800,822571380,5880,5880,5880,5880,0
20250219,155700,822571380,5880,5880,5880,5880,0
20250219,155600,822571380,5880,5880,5880,5880,0
20250219,155500,822571380,5880,5880,5880,5880,0
20250219,155400,822571380,5880,5880,5880,5880,0
20250219,155300,822571380,5880,5880,5880,5880,0
20250219,155200,822571380,5880,5880,5880,5880,0
20250219,155100,822571380,5880,5880,5880,5880,0
20250219,155000,822571380,5880,5880,5880,5880,0
20250219,154900,822571380,5880,5880,5880,5880,0
20250219,154800,822571380,5880,5880,5880,5880,0
20250219,154700,822571380,5880,5880,5880,5880,0
20250219,154600,822571380,5880,5880,5880,5880,2234
20250219,154500,822571380,5880,5880,5880,5880,0
20250219,154400,822571380,5880,5880,5880,5880,0
20250219,154300,822571380,5880,5880,5880,5880,0
20250219,154200,822571380,5880,5880,5880,5880,0
20250219,154100,822571380,5880,5880,5880,5880,0
20250219,154000,822571380,5880,5880,5880,5880,0
20250219,153900,822571380,5880,5880,5880,5880,0
20250219,153800,822571380,5880,5880,5880,5880,0
20250219,153700,822571380,5880,5880,5880,5880,0
20250219,153600,822571380,5880,5880,5880,5880,0
20250219,153500,822571380,5880,5880,5880,5880,0
20250219,153400,822571380,5880,5880,5880,5880,0
20250219,153300,822571380,5880,5880,5880,5880,0
20250219,153200,822571380,5880,5880,5880,5880,0
20250219,153100,822571380,5880,5880,5880,5880,0
20250219,153000,822571380,5880,5880,5880,5880,2234
20250219,152900,809435460,5900,5900,5900,5900,0
20250219,152800,809435460,5900,5900,5900,5900,0
20250219,152700,809435460,5900,5900,5900,5900,0
20250219,152600,809435460,5900,5900,5900,5900,0
20250219,152500,809435460,5900,5900,5900,5900,0
20250219,152400,809435460,5900,5900,5900,5900,0
20250219,152300,809435460,5900,5900,5900,5900,0
20250219,152200,809435460,5900,5900,5900,5900,0
20250219,152100,809435460,5900,5900,5900,5900,0
20250219,152000,809435460,5900,5900,5900,5900,0
20250219,151900,809435460,5900,5900,5900,5860,3008
20250219,151800,791789120,5880,5890,5900,5870,2749
20250219,151700,775637430,5880,5900,5900,5880,2373
20250219,151600,761650350,5920,5930,5930,5900,6121
20250219,151500,725494620,5920,5920,5920,5920,110
20250219,151400,724843420,5920,5920,5920,5920,0
20250219,151300,724843420,5920,5920,5920,5920,0
20250219,151200,724843420,5920,5920,5920,5920,201
20250219,151100,723653500,5920,5920,5920,5920,0
20250219,151000,723653500,5920,5920,5920,5920,0
20250219,150900,723653500,5920,5920,5920,5920,23
20250219,150800,723517340,5920,5920,5920,5920,513
20250219,150700,720480380,5920,5920,5920,5920,216
20250219,150600,719201660,5920,5910,5920,5910,480
20250219,150500,716362520,5920,5910,5920,5910,87
20250219,150400,715848150,5910,5910,5910,5910,206
20250219,150300,714630690,5910,5910,5910,5910,102
20250219,150200,714027870,5920,5930,5930,5920,1220
20250219,150100,706805460,5920,5920,5920,5920,554
20250219,150000,703525780,5920,5920,5920,5920,3
20250219,145900,703508020,5920,5920,5930,5920,232
20250219,145800,702134470,5920,5920,5920,5920,0
20250219,145700,702134470,5920,5920,5920,5920,0
20250219,145600,702134470,5920,5920,5920,5920,58
20250219,145500,701791110,5920,5910,5920,5910,584
20250219,145400,698333990,5920,5920,5920,5920,35
20250219,145300,698126790,5920,5910,5920,5910,570
20250219,145200,694757390,5910,5920,5920,5910,281
20250219,145100,693096590,5920,5920,5920,5920,398
20250219,145000,690740430,5920,5920,5920,5920,83
20250219,144900,690249070,5920,5920,5920,5920,1103
20250219,144800,683719310,5930,5930,5930,5930,0
20250219,144700,683719310,5930,5930,5930,5930,10
20250219,144600,683660010,5920,5920,5920,5920,0
20250219,144500,683660010,5920,5920,5920,5920,8
20250219,144400,683612650,5920,5920,5920,5920,55
20250219,144300,683287050,5920,5920,5920,5920,110
20250219,144200,682635850,5920,5930,5930,5920,207
20250219,144100,681410400,5920,5930,5930,5920,151
20250219,144000,680516470,5910,5910,5910,5910,96
20250219,143900,679949110,5910,5920,5920,5910,149
20250219,143800,679067370,5930,5930,5930,5930,0
20250219,143700,679067370,5930,5930,5930,5930,0
20250219,143600,679067370,5930,5930,5930,5930,0
20250219,143500,679067370,5930,5930,5930,5930,0
20250219,143400,679067370,5930,5930,5930,5930,1
20250219,143300,679061440,5920,5930,5940,5920,27
20250219,143200,678901570,5920,5920,5930,5920,52
20250219,143100,678593720,5920,5920,5920,5920,4116
20250219,143000,654227000,5940,5940,5940,5940,0
20250219,142900,654227000,5940,5940,5940,5940,0
20250219,142800,654227000,5940,5920,5940,5920,159
20250219,142700,653285700,5920,5930,5930,5920,1252
20250219,142600,645865710,5930,5930,5930,5930,0
20250219,142500,645865710,5930,5930,5930,5930,0
20250219,142400,645865710,5930,5930,5930,5930,5
20250219,142300,645836060,5940,5940,5940,5940,0
20250219,142200,645836060,5940,5940,5940,5940,6
20250219,142100,645800420,5940,5940,5940,5940,4
20250219,142000,645776660,5940,5940,5940,5940,10
20250219,141900,645717260,5940,5940,5940,5940,0
20250219,141800,645717260,5940,5940,5940,5940,5
20250219,141700,645687560,5940,5940,5940,5940,0
20250219,141600,645687560,5940,5940,5940,5940,0
20250219,141500,645687560,5940,5940,5940,5930,40
20250219,141400,645450160,5930,5930,5930,5930,232
20250219,141300,644074400,5940,5940,5940,5940,0
20250219,141200,644074400,5940,5940,5940,5940,1
20250219,141100,644068460,5940,5940,5940,5940,0
20250219,141000,644068460,5940,5940,5940,5940,30
20250219,140900,643890260,5950,5940,5950,5940,40
20250219,140800,643652640,5940,5940,5940,5940,2
20250219,140700,643640760,5940,5940,5940,5940,1
20250219,140600,643634820,5920,5930,5930,5920,302
20250219,140500,641844450,5940,5950,5950,5940,37
20250219,140400,641624620,5950,5950,5950,5950,7
20250219,140300,641582970,5950,5920,5950,5920,134
20250219,140200,640788440,5930,5930,5930,5930,10
20250219,140100,640729140,5930,5930,5930,5930,1
20250219,140000,640723210,5930,5930,5930,5930,1
20250219,135900,640717280,5920,5920,5920,5920,700
20250219,135800,636573280,5930,5930,5930,5930,0
20250219,135700,636573280,5930,5930,5930,5930,0
20250219,135600,636573280,5930,5930,5930,5930,0
20250219,135500,636573280,5930,5930,5930,5930,17
20250219,135400,636472470,5920,5920,5920,5920,250
20250219,135300,634992470,5920,5930,5930,5920,380
20250219,135200,632742030,5920,5930,5930,5920,332
20250219,135100,630776270,5920,5920,5920,5920,154
20250219,135000,629864590,5930,5930,5930,5930,0
20250219,134900,629864590,5930,5930,5930,5930,21
20250219,134800,629740060,5930,5930,5930,5930,0
20250219,134700,629740060,5930,5930,5930,5930,50
20250219,134600,629443560,5940,5940,5940,5940,0
20250219,134500,629443560,5940,5940,5940,5940,0
20250219,134400,629443560,5940,5940,5940,5940,5
20250219,134300,629413860,5940,5940,5940,5940,0
20250219,134200,629413860,5940,5940,5940,5940,1
20250219,134100,629407920,5940,5940,5940,5940,1
20250219,134000,629401980,5940,5920,5940,5920,71
20250219,133900,628981640,5930,5930,5930,5930,0
20250219,133800,628981640,5930,5930,5930,5930,0
20250219,133700,628981640,5930,5930,5930,5930,0
20250219,133600,628981640,5930,5930,5930,5930,52
20250219,133500,628673280,5930,5930,5930,5930,0
20250219,133400,628673280,5930,5930,5930,5930,50
20250219,133300,628376780,5930,5930,5930,5930,0
20250219,133200,628376780,5930,5930,5930,5930,0
20250219,133100,628376780,5930,5930,5930,5930,2
20250219,133000,628364920,5930,5930,5930,5930,0
20250219,132900,628364920,5930,5940,5950,5930,51
20250219,132800,628062220,5940,5940,5940,5940,51
20250219,132700,627759280,5930,5930,5930,5930,20
20250219,132600,627640680,5930,5930,5930,5930,40
20250219,132500,627403480,5930,5930,5930,5930,0
20250219,132400,627403480,5930,5930,5930,5930,0
20250219,132300,627403480,5930,5930,5930,5930,0
20250219,132200,627403480,5930,5930,5930,5930,300
20250219,132100,625624480,5940,5940,5940,5940,0
20250219,132000,625624480,5940,5940,5940,5940,20
20250219,131900,625505680,5940,5940,5940,5940,0
20250219,131800,625505680,5940,5940,5940,5940,200
20250219,131700,624317680,5940,5940,5940,5940,5
20250219,131600,624287980,5940,5940,5940,5940,5
20250219,131500,624258280,5940,5940,5940,5940,0
20250219,131400,624258280,5940,5940,5940,5940,4
20250219,131300,624234520,5920,5920,5920,5920,0
20250219,131200,624234520,5920,5920,5920,5920,0
20250219,131100,624234520,5920,5940,5940,5920,1160
20250219,131000,617360260,5940,5940,5940,5940,0
20250219,130900,617360260,5940,5940,5940,5940,0
20250219,130800,617360260,5940,5940,5940,5940,228
20250219,130700,616005940,5940,5940,5940,5940,1
20250219,130600,616000000,5930,5930,5930,5930,34
20250219,130500,615798380,5940,5940,5940,5940,401
20250219,130400,613416440,5940,5940,5940,5940,0
20250219,130300,613416440,5940,5940,5940,5940,1
20250219,130200,613410500,5920,5930,5930,5920,2402
20250219,130100,599168870,5940,5940,5940,5940,5
20250219,130000,599139170,5930,5940,5940,5930,20
20250219,125900,599020470,5940,5940,5940,5940,4
20250219,125800,598996710,5930,5940,5940,5930,226
20250219,125700,597656430,5950,5940,5950,5940,701
20250219,125600,593490530,5940,5940,5940,5940,1
20250219,125500,593484590,5930,5930,5930,5930,0
20250219,125400,593484590,5930,5940,5940,5930,37
20250219,125300,593265140,5940,5940,5940,5940,300
20250219,125200,591483140,5940,5940,5940,5940,1
20250219,125100,591477200,5930,5930,5930,5930,0
20250219,125000,591477200,5930,5930,5930,5930,0
20250219,124900,591477200,5930,5930,5930,5930,0
20250219,124800,591477200,5930,5930,5930,5930,0
20250219,124700,591477200,5930,5930,5930,5930,0
20250219,124600,591477200,5930,5930,5930,5930,211
20250219,124500,590225970,5930,5930,5930,5930,0
20250219,124400,590225970,5930,5930,5930,5930,10
20250219,124300,590166670,5940,5940,5940,5940,1
20250219,124200,590160730,5930,5930,5930,5930,800
20250219,124100,585416730,5930,5930,5930,5930,10
20250219,124000,585357430,5930,5940,5940,5930,23
20250219,123900,585221030,5930,5920,5930,5920,107
20250219,123800,584586530,5930,5940,5940,5930,103
20250219,123700,583974730,5920,5930,5930,5920,2208
20250219,123600,570895710,5930,5930,5930,5930,207
20250219,123500,569668200,5930,5930,5930,5930,0
20250219,123400,569668200,5930,5930,5930,5930,0
20250219,123300,569668200,5930,5940,5940,5930,2518
20250219,123200,554721030,5950,5950,5950,5950,55
20250219,123100,554393780,5950,5950,5950,5950,0
20250219,123000,554393780,5950,5950,5950,5950,3
20250219,122900,554375930,5940,5950,5950,5940,1072
20250219,122800,548006530,5950,5950,5950,5950,0
20250219,122700,548006530,5950,5950,5950,5950,101
20250219,122600,547405580,5950,5940,5950,5940,545
20250219,122500,544167830,5940,5940,5940,5940,20
20250219,122400,544049030,5940,5940,5940,5940,200
20250219,122300,542861030,5950,5950,5950,5950,0
20250219,122200,542861030,5950,5950,5950,5950,26
20250219,122100,542706330,5950,5950,5950,5950,0
20250219,122000,542706330,5950,5950,5950,5950,0
20250219,121900,542706330,5950,5950,5950,5950,0
20250219,121800,542706330,5950,5950,5950,5950,150
20250219,121700,541813830,5950,5950,5950,5950,0
20250219,121600,541813830,5950,5950,5950,5950,1
20250219,121500,541807880,5950,5950,5950,5950,600
20250219,121400,538237880,5950,5950,5950,5950,17
20250219,121300,538136730,5950,5950,5950,5950,0
20250219,121200,538136730,5950,5950,5950,5950,0
20250219,121100,538136730,5950,5950,5950,5950,17
20250219,121000,538035580,5950,5950,5950,5950,0
20250219,120900,538035580,5950,5950,5950,5950,0
20250219,120800,538035580,5950,5950,5950,5950,0
20250219,120700,538035580,5950,5950,5950,5950,0
20250219,120600,538035580,5950,5950,5950,5950,1
20250219,120500,538029630,5940,5950,5950,5940,1530
20250219,120400,528931850,5960,5960,5960,5960,0
20250219,120300,528931850,5960,5960,5960,5960,0
20250219,120200,528931850,5960,5960,5960,5960,0
20250219,120100,528931850,5960,5960,5960,5960,0
20250219,120000,528931850,5960,5960,5960,5960,11
20250219,115900,528866290,5960,5960,5960,5960,0
20250219,115800,528866290,5960,5960,5960,5960,0
20250219,115700,528866290,5960,5960,5960,5960,0
20250219,115600,528866290,5960,5960,5960,5960,0
20250219,115500,528866290,5960,5950,5960,5950,2
20250219,115400,528854380,5960,5960,5960,5960,1
20250219,115300,528848420,5960,5960,5960,5960,10
20250219,115200,528788820,5960,5960,5960,5960,0
20250219,115100,528788820,5960,5960,5960,5960,130
20250219,115000,528014020,5970,5970,5970,5970,0
20250219,114900,528014020,5970,5970,5970,5970,0
20250219,114800,528014020,5970,5970,5970,5970,0
20250219,114700,528014020,5970,5960,5970,5960,420
20250219,114600,525507620,5960,5960,5960,5960,0
20250219,114500,525507620,5960,5960,5960,5960,3
20250219,114400,525489740,5960,5950,5960,5950,242
20250219,114300,524049440,5960,5960,5960,5960,485
20250219,114200,521158840,5960,5960,5960,5960,3
20250219,114100,521140960,5950,5950,5950,5950,0
20250219,114000,521140960,5950,5950,5950,5950,0
20250219,113900,521140960,5950,5950,5950,5950,0
20250219,113800,521140960,5950,5950,5950,5950,0
20250219,113700,521140960,5950,5950,5950,5950,0
20250219,113600,521140960,5950,5950,5950,5950,0
20250219,113500,521140960,5950,5950,5950,5950,10
20250219,113400,521081460,5950,5950,5950,5950,200
20250219,113300,519891460,5940,5940,5940,5940,0
20250219,113200,519891460,5940,5940,5940,5940,0
20250219,113100,519891460,5940,5940,5940,5940,0
20250219,113000,519891460,5940,5940,5940,5940,0
20250219,112900,519891460,5940,5940,5940,5940,0
20250219,112800,519891460,5940,5940,5940,5940,0
20250219,112700,519891460,5940,5940,5940,5940,0
20250219,112600,519891460,5940,5940,5940,5940,0
20250219,112500,519891460,5940,5940,5940,5940,521
20250219,112400,516796720,5960,5960,5960,5960,0
20250219,112300,516796720,5960,5960,5960,5960,101
20250219,112200,516194760,5960,5960,5960,5960,0
20250219,112100,516194760,5960,5960,5960,5960,0
20250219,112000,516194760,5960,5960,5960,5960,11
20250219,111900,516129200,5940,5940,5940,5940,30
20250219,111800,515951000,5940,5940,5940,5940,14
20250219,111700,515867840,5940,5940,5940,5940,1
20250219,111600,515861900,5940,5940,5940,5940,4
20250219,111500,515838140,5940,5950,5950,5940,20
20250219,111400,515719300,5940,5940,5940,5940,1059
20250219,111300,509428840,5940,5940,5940,5940,50
20250219,111200,509131840,5950,5950,5950,5950,21
20250219,111100,509006890,5940,5950,5950,5940,159
20250219,111000,508061380,5950,5950,5950,5950,156
20250219,110900,507133180,5960,5960,5960,5960,1
20250219,110800,507127220,5960,5960,5960,5960,0
20250219,110700,507127220,5960,5960,5960,5960,0
20250219,110600,507127220,5960,5950,5960,5950,11
20250219,110500,507061670,5950,5950,5950,5950,0
20250219,110400,507061670,5950,5950,5950,5950,295
20250219,110300,505306420,5960,5960,5960,5960,0
20250219,110200,505306420,5960,5960,5960,5960,4
20250219,110100,505282580,5960,5950,5960,5950,27
20250219,110000,505121910,5950,5960,5960,5950,15
20250219,105900,505032640,5950,5950,5950,5950,0
20250219,105800,505032640,5950,5980,5980,5950,1882
20250219,105700,493831130,5980,5970,5980,5970,103
20250219,105600,493215220,5970,5960,5970,5960,298
20250219,105500,491438920,5960,5970,5970,5960,11
20250219,105400,491373350,5970,5970,5970,5970,326
20250219,105300,489427130,5950,5960,5960,5950,35
20250219,105200,489218760,5970,5970,5970,5970,21
20250219,105100,489093390,5970,5970,5970,5970,61
20250219,105000,488729220,5960,5960,5960,5960,0
20250219,104900,488729220,5960,5960,5960,5960,21
20250219,104800,488604060,5960,5960,5960,5960,0
20250219,104700,488604060,5960,5960,5960,5960,34
20250219,104600,488401420,5950,5950,5950,5950,372
20250219,104500,486188020,5950,5950,5950,5950,300
20250219,104400,484403020,5940,5940,5940,5940,0
20250219,104300,484403020,5940,5940,5940,5940,2129
20250219,104200,471756760,5950,5950,5950,5950,20
20250219,104100,471637760,5960,5950,5960,5950,174
20250219,104000,470601180,5950,5950,5950,5950,0
20250219,103900,470601180,5950,5950,5950,5940,66
20250219,103800,470208490,5950,5950,5960,5950,142
20250219,103700,469362870,5960,5960,5960,5960,10
20250219,103600,469303270,5960,5960,5970,5960,1037
20250219,103500,463122740,5970,5990,5990,5970,908
20250219,103400,457684240,5970,5950,5990,5950,6104
20250219,103300,421127630,5940,5930,5940,5930,26
20250219,103200,420973430,5930,5930,5930,5930,19
20250219,103100,420860760,5930,5930,5930,5930,466
20250219,103000,418097380,5950,5950,5950,5950,1
20250219,102900,418091430,5940,5940,5940,5940,108
20250219,102800,417449910,5940,5930,5940,5930,313
20250219,102700,415590740,5940,5940,5950,5940,555
20250219,102600,412293790,5940,5940,5940,5930,19
20250219,102500,412181030,5930,5930,5930,5930,865
20250219,102400,407051580,5930,5930,5950,5930,643
20250219,102300,403237940,5930,5950,5950,5930,2218
20250219,102200,390073630,5950,5950,5950,5950,0
20250219,102100,390073630,5950,5950,5950,5950,153
20250219,102000,389163280,5970,5970,5970,5950,44
20250219,101900,388901400,5970,5940,5970,5940,904
20250219,101800,383507800,5960,5960,5960,5960,9
20250219,101700,383454160,5960,5950,5960,5940,2088
20250219,101600,371019740,5950,5940,5950,5940,30
20250219,101500,370841440,5940,5940,5940,5940,274
20250219,101400,369213880,5950,5940,5950,5940,36
20250219,101300,369000010,5940,5960,5960,5940,398
20250219,101200,366632310,5940,5940,5940,5940,36
20250219,101100,366418470,5930,5930,5930,5930,100
20250219,101000,365825470,5930,5940,5940,5930,222
20250219,100900,364506800,5940,5940,5940,5940,226
20250219,100800,363164360,5950,5950,5950,5950,0
20250219,100700,363164360,5950,5950,5950,5940,1200
20250219,100600,356024500,5940,5940,5940,5940,22
20250219,100500,355893820,5940,5940,5940,5940,0
20250219,100400,355893820,5940,5930,5940,5930,62
20250219,100300,355526060,5930,5930,5930,5930,650
20250219,100200,351671560,5950,5940,5950,5940,1034
20250219,100100,345527500,5940,5940,5940,5940,10
20250219,100000,345468100,5930,5930,5930,5930,1029
20250219,095900,339366130,5940,5940,5940,5940,20
20250219,095800,339247330,5930,5930,5930,5930,0
20250219,095700,339247330,5930,5940,5940,5930,267
20250219,095600,337662720,5940,5940,5940,5940,0
20250219,095500,337662720,5940,5940,5940,5940,10
20250219,095400,337603320,5940,5940,5940,5930,14
20250219,095300,337520260,5940,5940,5940,5930,137
20250219,095200,336707380,5930,5940,5940,5930,675
20250219,095100,332704610,5950,5940,5950,5940,500
20250219,095000,329729660,5930,5960,5960,5930,2800
20250219,094900,313113350,5940,5950,5960,5940,325
20250219,094800,311180530,5940,5940,5940,5940,200
20250219,094700,309992530,5940,5940,5940,5940,30
20250219,094600,309814330,5940,5940,5940,5940,25
20250219,094500,309665830,5940,5940,5940,5940,24
20250219,094400,309523270,5940,5930,5940,5930,1806
20250219,094300,298813650,5940,5940,5940,5940,0
20250219,094200,298813650,5940,5950,5950,5930,828
20250219,094100,293891330,5940,5930,5950,5930,97
20250219,094000,293315150,5930,5930,5930,5930,0
20250219,093900,293315150,5930,5940,5940,5930,40
20250219,093800,293077650,5920,5940,5940,5920,1984
20250219,093700,281297150,5930,5930,5930,5930,370
20250219,093600,279103050,5940,5940,5940,5940,10
20250219,093500,279043650,5940,5930,5940,5930,701
20250219,093400,274886710,5930,5930,5930,5920,1212
20250219,093300,267704630,5930,5930,5930,5930,0
20250219,093200,267704630,5930,5930,5940,5920,543
20250219,093100,264485640,5930,5940,5940,5920,1908
20250219,093000,253171200,5950,5930,5950,5930,133
20250219,092900,252382490,5930,5930,5950,5930,431
20250219,092800,249825460,5930,5930,5930,5930,223
20250219,092700,248503070,5960,5960,5960,5960,87
20250219,092600,247984550,5940,5930,5940,5930,764
20250219,092500,243449960,5930,5950,5950,5930,2405
20250219,092400,229165930,5950,5960,5960,5950,3579
20250219,092300,207857780,5960,5960,5970,5960,1857
20250219,092200,196786490,5970,5980,5980,5970,883
20250219,092100,191511980,5980,5980,5980,5970,302
20250219,092000,189708320,5990,6000,6000,5970,778
20250219,091900,185055670,5970,5970,5990,5970,183
20250219,091800,183961530,5970,6000,6000,5970,516
20250219,091700,180873660,6000,5990,6000,5990,61
20250219,091600,180508200,5990,5970,5990,5970,1763
20250219,091500,169952530,5990,5990,5990,5970,227
20250219,091400,168594880,5990,5980,5990,5970,134
20250219,091300,167793840,5960,5970,5970,5960,600
20250219,091200,164212840,5950,5950,5960,5950,2067
20250219,091100,151913190,5960,5950,5960,5930,3511
20250219,091000,131036380,5970,5970,5970,5930,4277
20250219,090900,105580820,5960,5980,5980,5960,470
20250219,090800,102774100,5980,5970,5980,5950,929
20250219,090700,97241260,5970,5960,5980,5950,1224
20250219,090600,89950530,5980,5990,5990,5960,2801
20250219,090500,73212570,5990,6000,6020,5990,2349
20250219,090400,59128550,6020,6010,6020,6000,274
20250219,090300,57480870,6010,6000,6010,5990,70
20250219,090200,57060870,5980,5990,6020,5970,1397
20250219,090100,48704290,5990,6020,6020,5980,2987
20250219,090000,30779930,6020,6060,6070,6020,4684
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194600 822571380 5880 5880 5880 5880 2234
3 20250219 194500 822571380 5880 5880 5880 5880 0
4 20250219 194400 822571380 5880 5880 5880 5880 0
5 20250219 194300 822571380 5880 5880 5880 5880 0
6 20250219 194200 822571380 5880 5880 5880 5880 0
7 20250219 194100 822571380 5880 5880 5880 5880 0
8 20250219 194000 822571380 5880 5880 5880 5880 0
9 20250219 193900 822571380 5880 5880 5880 5880 0
10 20250219 193800 822571380 5880 5880 5880 5880 0
11 20250219 193700 822571380 5880 5880 5880 5880 0
12 20250219 193600 822571380 5880 5880 5880 5880 0
13 20250219 193500 822571380 5880 5880 5880 5880 0
14 20250219 193400 822571380 5880 5880 5880 5880 0
15 20250219 193300 822571380 5880 5880 5880 5880 0
16 20250219 193200 822571380 5880 5880 5880 5880 0
17 20250219 193100 822571380 5880 5880 5880 5880 0
18 20250219 193000 822571380 5880 5880 5880 5880 0
19 20250219 192900 822571380 5880 5880 5880 5880 0
20 20250219 192800 822571380 5880 5880 5880 5880 0
21 20250219 192700 822571380 5880 5880 5880 5880 0
22 20250219 192600 822571380 5880 5880 5880 5880 0
23 20250219 192500 822571380 5880 5880 5880 5880 0
24 20250219 192400 822571380 5880 5880 5880 5880 0
25 20250219 192300 822571380 5880 5880 5880 5880 0
26 20250219 192200 822571380 5880 5880 5880 5880 0
27 20250219 192100 822571380 5880 5880 5880 5880 0
28 20250219 192000 822571380 5880 5880 5880 5880 0
29 20250219 191900 822571380 5880 5880 5880 5880 0
30 20250219 191800 822571380 5880 5880 5880 5880 0
31 20250219 191700 822571380 5880 5880 5880 5880 0
32 20250219 191600 822571380 5880 5880 5880 5880 2234
33 20250219 191500 822571380 5880 5880 5880 5880 0
34 20250219 191400 822571380 5880 5880 5880 5880 0
35 20250219 191300 822571380 5880 5880 5880 5880 0
36 20250219 191200 822571380 5880 5880 5880 5880 0
37 20250219 191100 822571380 5880 5880 5880 5880 0
38 20250219 191000 822571380 5880 5880 5880 5880 0
39 20250219 190900 822571380 5880 5880 5880 5880 0
40 20250219 190800 822571380 5880 5880 5880 5880 0
41 20250219 190700 822571380 5880 5880 5880 5880 0
42 20250219 190600 822571380 5880 5880 5880 5880 0
43 20250219 190500 822571380 5880 5880 5880 5880 0
44 20250219 190400 822571380 5880 5880 5880 5880 0
45 20250219 190300 822571380 5880 5880 5880 5880 0
46 20250219 190200 822571380 5880 5880 5880 5880 0
47 20250219 190100 822571380 5880 5880 5880 5880 0
48 20250219 190000 822571380 5880 5880 5880 5880 0
49 20250219 185900 822571380 5880 5880 5880 5880 0
50 20250219 185800 822571380 5880 5880 5880 5880 0
51 20250219 185700 822571380 5880 5880 5880 5880 0
52 20250219 185600 822571380 5880 5880 5880 5880 0
53 20250219 185500 822571380 5880 5880 5880 5880 0
54 20250219 185400 822571380 5880 5880 5880 5880 0
55 20250219 185300 822571380 5880 5880 5880 5880 0
56 20250219 185200 822571380 5880 5880 5880 5880 0
57 20250219 185100 822571380 5880 5880 5880 5880 0
58 20250219 185000 822571380 5880 5880 5880 5880 0
59 20250219 184900 822571380 5880 5880 5880 5880 0
60 20250219 184800 822571380 5880 5880 5880 5880 0
61 20250219 184700 822571380 5880 5880 5880 5880 0
62 20250219 184600 822571380 5880 5880 5880 5880 2234
63 20250219 184500 822571380 5880 5880 5880 5880 0
64 20250219 184400 822571380 5880 5880 5880 5880 0
65 20250219 184300 822571380 5880 5880 5880 5880 0
66 20250219 184200 822571380 5880 5880 5880 5880 0
67 20250219 184100 822571380 5880 5880 5880 5880 0
68 20250219 184000 822571380 5880 5880 5880 5880 0
69 20250219 183900 822571380 5880 5880 5880 5880 0
70 20250219 183800 822571380 5880 5880 5880 5880 0
71 20250219 183700 822571380 5880 5880 5880 5880 0
72 20250219 183600 822571380 5880 5880 5880 5880 0
73 20250219 183500 822571380 5880 5880 5880 5880 0
74 20250219 183400 822571380 5880 5880 5880 5880 0
75 20250219 183300 822571380 5880 5880 5880 5880 0
76 20250219 183200 822571380 5880 5880 5880 5880 0
77 20250219 183100 822571380 5880 5880 5880 5880 0
78 20250219 183000 822571380 5880 5880 5880 5880 0
79 20250219 182900 822571380 5880 5880 5880 5880 0
80 20250219 182800 822571380 5880 5880 5880 5880 0
81 20250219 182700 822571380 5880 5880 5880 5880 0
82 20250219 182600 822571380 5880 5880 5880 5880 0
83 20250219 182500 822571380 5880 5880 5880 5880 0
84 20250219 182400 822571380 5880 5880 5880 5880 0
85 20250219 182300 822571380 5880 5880 5880 5880 0
86 20250219 182200 822571380 5880 5880 5880 5880 0
87 20250219 182100 822571380 5880 5880 5880 5880 0
88 20250219 182000 822571380 5880 5880 5880 5880 0
89 20250219 181900 822571380 5880 5880 5880 5880 0
90 20250219 181800 822571380 5880 5880 5880 5880 0
91 20250219 181700 822571380 5880 5880 5880 5880 0
92 20250219 181600 822571380 5880 5880 5880 5880 2234
93 20250219 181500 822571380 5880 5880 5880 5880 0
94 20250219 181400 822571380 5880 5880 5880 5880 0
95 20250219 181300 822571380 5880 5880 5880 5880 0
96 20250219 181200 822571380 5880 5880 5880 5880 0
97 20250219 181100 822571380 5880 5880 5880 5880 0
98 20250219 181000 822571380 5880 5880 5880 5880 0
99 20250219 180900 822571380 5880 5880 5880 5880 0
100 20250219 180800 822571380 5880 5880 5880 5880 0
101 20250219 180700 822571380 5880 5880 5880 5880 0
102 20250219 180600 822571380 5880 5880 5880 5880 0
103 20250219 180500 822571380 5880 5880 5880 5880 0
104 20250219 180400 822571380 5880 5880 5880 5880 0
105 20250219 180300 822571380 5880 5880 5880 5880 0
106 20250219 180200 822571380 5880 5880 5880 5880 0
107 20250219 180100 822571380 5880 5880 5880 5880 0
108 20250219 180000 822571380 5880 5880 5880 5880 0
109 20250219 175900 822571380 5880 5880 5880 5880 0
110 20250219 175800 822571380 5880 5880 5880 5880 0
111 20250219 175700 822571380 5880 5880 5880 5880 0
112 20250219 175600 822571380 5880 5880 5880 5880 0
113 20250219 175500 822571380 5880 5880 5880 5880 0
114 20250219 175400 822571380 5880 5880 5880 5880 0
115 20250219 175300 822571380 5880 5880 5880 5880 0
116 20250219 175200 822571380 5880 5880 5880 5880 0
117 20250219 175100 822571380 5880 5880 5880 5880 0
118 20250219 175000 822571380 5880 5880 5880 5880 0
119 20250219 174900 822571380 5880 5880 5880 5880 0
120 20250219 174800 822571380 5880 5880 5880 5880 0
121 20250219 174700 822571380 5880 5880 5880 5880 0
122 20250219 174600 822571380 5880 5880 5880 5880 2234
123 20250219 174500 822571380 5880 5880 5880 5880 0
124 20250219 174400 822571380 5880 5880 5880 5880 0
125 20250219 174300 822571380 5880 5880 5880 5880 0
126 20250219 174200 822571380 5880 5880 5880 5880 0
127 20250219 174100 822571380 5880 5880 5880 5880 0
128 20250219 174000 822571380 5880 5880 5880 5880 0
129 20250219 173900 822571380 5880 5880 5880 5880 0
130 20250219 173800 822571380 5880 5880 5880 5880 0
131 20250219 173700 822571380 5880 5880 5880 5880 0
132 20250219 173600 822571380 5880 5880 5880 5880 0
133 20250219 173500 822571380 5880 5880 5880 5880 0
134 20250219 173400 822571380 5880 5880 5880 5880 0
135 20250219 173300 822571380 5880 5880 5880 5880 0
136 20250219 173200 822571380 5880 5880 5880 5880 0
137 20250219 173100 822571380 5880 5880 5880 5880 0
138 20250219 173000 822571380 5880 5880 5880 5880 0
139 20250219 172900 822571380 5880 5880 5880 5880 0
140 20250219 172800 822571380 5880 5880 5880 5880 0
141 20250219 172700 822571380 5880 5880 5880 5880 0
142 20250219 172600 822571380 5880 5880 5880 5880 0
143 20250219 172500 822571380 5880 5880 5880 5880 0
144 20250219 172400 822571380 5880 5880 5880 5880 0
145 20250219 172300 822571380 5880 5880 5880 5880 0
146 20250219 172200 822571380 5880 5880 5880 5880 0
147 20250219 172100 822571380 5880 5880 5880 5880 0
148 20250219 172000 822571380 5880 5880 5880 5880 0
149 20250219 171900 822571380 5880 5880 5880 5880 0
150 20250219 171800 822571380 5880 5880 5880 5880 0
151 20250219 171700 822571380 5880 5880 5880 5880 0
152 20250219 171600 822571380 5880 5880 5880 5880 2234
153 20250219 171500 822571380 5880 5880 5880 5880 0
154 20250219 171400 822571380 5880 5880 5880 5880 0
155 20250219 171300 822571380 5880 5880 5880 5880 0
156 20250219 171200 822571380 5880 5880 5880 5880 0
157 20250219 171100 822571380 5880 5880 5880 5880 0
158 20250219 171000 822571380 5880 5880 5880 5880 0
159 20250219 170900 822571380 5880 5880 5880 5880 0
160 20250219 170800 822571380 5880 5880 5880 5880 0
161 20250219 170700 822571380 5880 5880 5880 5880 0
162 20250219 170600 822571380 5880 5880 5880 5880 0
163 20250219 170500 822571380 5880 5880 5880 5880 0
164 20250219 170400 822571380 5880 5880 5880 5880 0
165 20250219 170300 822571380 5880 5880 5880 5880 0
166 20250219 170200 822571380 5880 5880 5880 5880 0
167 20250219 170100 822571380 5880 5880 5880 5880 0
168 20250219 170000 822571380 5880 5880 5880 5880 0
169 20250219 165900 822571380 5880 5880 5880 5880 0
170 20250219 165800 822571380 5880 5880 5880 5880 0
171 20250219 165700 822571380 5880 5880 5880 5880 0
172 20250219 165600 822571380 5880 5880 5880 5880 0
173 20250219 165500 822571380 5880 5880 5880 5880 0
174 20250219 165400 822571380 5880 5880 5880 5880 0
175 20250219 165300 822571380 5880 5880 5880 5880 0
176 20250219 165200 822571380 5880 5880 5880 5880 0
177 20250219 165100 822571380 5880 5880 5880 5880 0
178 20250219 165000 822571380 5880 5880 5880 5880 0
179 20250219 164900 822571380 5880 5880 5880 5880 0
180 20250219 164800 822571380 5880 5880 5880 5880 0
181 20250219 164700 822571380 5880 5880 5880 5880 0
182 20250219 164600 822571380 5880 5880 5880 5880 2234
183 20250219 164500 822571380 5880 5880 5880 5880 0
184 20250219 164400 822571380 5880 5880 5880 5880 0
185 20250219 164300 822571380 5880 5880 5880 5880 0
186 20250219 164200 822571380 5880 5880 5880 5880 0
187 20250219 164100 822571380 5880 5880 5880 5880 0
188 20250219 164000 822571380 5880 5880 5880 5880 0
189 20250219 163900 822571380 5880 5880 5880 5880 0
190 20250219 163800 822571380 5880 5880 5880 5880 0
191 20250219 163700 822571380 5880 5880 5880 5880 0
192 20250219 163600 822571380 5880 5880 5880 5880 0
193 20250219 163500 822571380 5880 5880 5880 5880 0
194 20250219 163400 822571380 5880 5880 5880 5880 0
195 20250219 163300 822571380 5880 5880 5880 5880 0
196 20250219 163200 822571380 5880 5880 5880 5880 0
197 20250219 163100 822571380 5880 5880 5880 5880 0
198 20250219 163000 822571380 5880 5880 5880 5880 0
199 20250219 162900 822571380 5880 5880 5880 5880 0
200 20250219 162800 822571380 5880 5880 5880 5880 0
201 20250219 162700 822571380 5880 5880 5880 5880 0
202 20250219 162600 822571380 5880 5880 5880 5880 0
203 20250219 162500 822571380 5880 5880 5880 5880 0
204 20250219 162400 822571380 5880 5880 5880 5880 0
205 20250219 162300 822571380 5880 5880 5880 5880 0
206 20250219 162200 822571380 5880 5880 5880 5880 0
207 20250219 162100 822571380 5880 5880 5880 5880 0
208 20250219 162000 822571380 5880 5880 5880 5880 0
209 20250219 161900 822571380 5880 5880 5880 5880 0
210 20250219 161800 822571380 5880 5880 5880 5880 0
211 20250219 161700 822571380 5880 5880 5880 5880 0
212 20250219 161600 822571380 5880 5880 5880 5880 2234
213 20250219 161500 822571380 5880 5880 5880 5880 0
214 20250219 161400 822571380 5880 5880 5880 5880 0
215 20250219 161300 822571380 5880 5880 5880 5880 0
216 20250219 161200 822571380 5880 5880 5880 5880 0
217 20250219 161100 822571380 5880 5880 5880 5880 0
218 20250219 161000 822571380 5880 5880 5880 5880 0
219 20250219 160900 822571380 5880 5880 5880 5880 0
220 20250219 160800 822571380 5880 5880 5880 5880 0
221 20250219 160700 822571380 5880 5880 5880 5880 0
222 20250219 160600 822571380 5880 5880 5880 5880 0
223 20250219 160500 822571380 5880 5880 5880 5880 0
224 20250219 160400 822571380 5880 5880 5880 5880 0
225 20250219 160300 822571380 5880 5880 5880 5880 0
226 20250219 160200 822571380 5880 5880 5880 5880 0
227 20250219 160100 822571380 5880 5880 5880 5880 0
228 20250219 160000 822571380 5880 5880 5880 5880 0
229 20250219 155900 822571380 5880 5880 5880 5880 0
230 20250219 155800 822571380 5880 5880 5880 5880 0
231 20250219 155700 822571380 5880 5880 5880 5880 0
232 20250219 155600 822571380 5880 5880 5880 5880 0
233 20250219 155500 822571380 5880 5880 5880 5880 0
234 20250219 155400 822571380 5880 5880 5880 5880 0
235 20250219 155300 822571380 5880 5880 5880 5880 0
236 20250219 155200 822571380 5880 5880 5880 5880 0
237 20250219 155100 822571380 5880 5880 5880 5880 0
238 20250219 155000 822571380 5880 5880 5880 5880 0
239 20250219 154900 822571380 5880 5880 5880 5880 0
240 20250219 154800 822571380 5880 5880 5880 5880 0
241 20250219 154700 822571380 5880 5880 5880 5880 0
242 20250219 154600 822571380 5880 5880 5880 5880 2234
243 20250219 154500 822571380 5880 5880 5880 5880 0
244 20250219 154400 822571380 5880 5880 5880 5880 0
245 20250219 154300 822571380 5880 5880 5880 5880 0
246 20250219 154200 822571380 5880 5880 5880 5880 0
247 20250219 154100 822571380 5880 5880 5880 5880 0
248 20250219 154000 822571380 5880 5880 5880 5880 0
249 20250219 153900 822571380 5880 5880 5880 5880 0
250 20250219 153800 822571380 5880 5880 5880 5880 0
251 20250219 153700 822571380 5880 5880 5880 5880 0
252 20250219 153600 822571380 5880 5880 5880 5880 0
253 20250219 153500 822571380 5880 5880 5880 5880 0
254 20250219 153400 822571380 5880 5880 5880 5880 0
255 20250219 153300 822571380 5880 5880 5880 5880 0
256 20250219 153200 822571380 5880 5880 5880 5880 0
257 20250219 153100 822571380 5880 5880 5880 5880 0
258 20250219 153000 822571380 5880 5880 5880 5880 2234
259 20250219 152900 809435460 5900 5900 5900 5900 0
260 20250219 152800 809435460 5900 5900 5900 5900 0
261 20250219 152700 809435460 5900 5900 5900 5900 0
262 20250219 152600 809435460 5900 5900 5900 5900 0
263 20250219 152500 809435460 5900 5900 5900 5900 0
264 20250219 152400 809435460 5900 5900 5900 5900 0
265 20250219 152300 809435460 5900 5900 5900 5900 0
266 20250219 152200 809435460 5900 5900 5900 5900 0
267 20250219 152100 809435460 5900 5900 5900 5900 0
268 20250219 152000 809435460 5900 5900 5900 5900 0
269 20250219 151900 809435460 5900 5900 5900 5860 3008
270 20250219 151800 791789120 5880 5890 5900 5870 2749
271 20250219 151700 775637430 5880 5900 5900 5880 2373
272 20250219 151600 761650350 5920 5930 5930 5900 6121
273 20250219 151500 725494620 5920 5920 5920 5920 110
274 20250219 151400 724843420 5920 5920 5920 5920 0
275 20250219 151300 724843420 5920 5920 5920 5920 0
276 20250219 151200 724843420 5920 5920 5920 5920 201
277 20250219 151100 723653500 5920 5920 5920 5920 0
278 20250219 151000 723653500 5920 5920 5920 5920 0
279 20250219 150900 723653500 5920 5920 5920 5920 23
280 20250219 150800 723517340 5920 5920 5920 5920 513
281 20250219 150700 720480380 5920 5920 5920 5920 216
282 20250219 150600 719201660 5920 5910 5920 5910 480
283 20250219 150500 716362520 5920 5910 5920 5910 87
284 20250219 150400 715848150 5910 5910 5910 5910 206
285 20250219 150300 714630690 5910 5910 5910 5910 102
286 20250219 150200 714027870 5920 5930 5930 5920 1220
287 20250219 150100 706805460 5920 5920 5920 5920 554
288 20250219 150000 703525780 5920 5920 5920 5920 3
289 20250219 145900 703508020 5920 5920 5930 5920 232
290 20250219 145800 702134470 5920 5920 5920 5920 0
291 20250219 145700 702134470 5920 5920 5920 5920 0
292 20250219 145600 702134470 5920 5920 5920 5920 58
293 20250219 145500 701791110 5920 5910 5920 5910 584
294 20250219 145400 698333990 5920 5920 5920 5920 35
295 20250219 145300 698126790 5920 5910 5920 5910 570
296 20250219 145200 694757390 5910 5920 5920 5910 281
297 20250219 145100 693096590 5920 5920 5920 5920 398
298 20250219 145000 690740430 5920 5920 5920 5920 83
299 20250219 144900 690249070 5920 5920 5920 5920 1103
300 20250219 144800 683719310 5930 5930 5930 5930 0
301 20250219 144700 683719310 5930 5930 5930 5930 10
302 20250219 144600 683660010 5920 5920 5920 5920 0
303 20250219 144500 683660010 5920 5920 5920 5920 8
304 20250219 144400 683612650 5920 5920 5920 5920 55
305 20250219 144300 683287050 5920 5920 5920 5920 110
306 20250219 144200 682635850 5920 5930 5930 5920 207
307 20250219 144100 681410400 5920 5930 5930 5920 151
308 20250219 144000 680516470 5910 5910 5910 5910 96
309 20250219 143900 679949110 5910 5920 5920 5910 149
310 20250219 143800 679067370 5930 5930 5930 5930 0
311 20250219 143700 679067370 5930 5930 5930 5930 0
312 20250219 143600 679067370 5930 5930 5930 5930 0
313 20250219 143500 679067370 5930 5930 5930 5930 0
314 20250219 143400 679067370 5930 5930 5930 5930 1
315 20250219 143300 679061440 5920 5930 5940 5920 27
316 20250219 143200 678901570 5920 5920 5930 5920 52
317 20250219 143100 678593720 5920 5920 5920 5920 4116
318 20250219 143000 654227000 5940 5940 5940 5940 0
319 20250219 142900 654227000 5940 5940 5940 5940 0
320 20250219 142800 654227000 5940 5920 5940 5920 159
321 20250219 142700 653285700 5920 5930 5930 5920 1252
322 20250219 142600 645865710 5930 5930 5930 5930 0
323 20250219 142500 645865710 5930 5930 5930 5930 0
324 20250219 142400 645865710 5930 5930 5930 5930 5
325 20250219 142300 645836060 5940 5940 5940 5940 0
326 20250219 142200 645836060 5940 5940 5940 5940 6
327 20250219 142100 645800420 5940 5940 5940 5940 4
328 20250219 142000 645776660 5940 5940 5940 5940 10
329 20250219 141900 645717260 5940 5940 5940 5940 0
330 20250219 141800 645717260 5940 5940 5940 5940 5
331 20250219 141700 645687560 5940 5940 5940 5940 0
332 20250219 141600 645687560 5940 5940 5940 5940 0
333 20250219 141500 645687560 5940 5940 5940 5930 40
334 20250219 141400 645450160 5930 5930 5930 5930 232
335 20250219 141300 644074400 5940 5940 5940 5940 0
336 20250219 141200 644074400 5940 5940 5940 5940 1
337 20250219 141100 644068460 5940 5940 5940 5940 0
338 20250219 141000 644068460 5940 5940 5940 5940 30
339 20250219 140900 643890260 5950 5940 5950 5940 40
340 20250219 140800 643652640 5940 5940 5940 5940 2
341 20250219 140700 643640760 5940 5940 5940 5940 1
342 20250219 140600 643634820 5920 5930 5930 5920 302
343 20250219 140500 641844450 5940 5950 5950 5940 37
344 20250219 140400 641624620 5950 5950 5950 5950 7
345 20250219 140300 641582970 5950 5920 5950 5920 134
346 20250219 140200 640788440 5930 5930 5930 5930 10
347 20250219 140100 640729140 5930 5930 5930 5930 1
348 20250219 140000 640723210 5930 5930 5930 5930 1
349 20250219 135900 640717280 5920 5920 5920 5920 700
350 20250219 135800 636573280 5930 5930 5930 5930 0
351 20250219 135700 636573280 5930 5930 5930 5930 0
352 20250219 135600 636573280 5930 5930 5930 5930 0
353 20250219 135500 636573280 5930 5930 5930 5930 17
354 20250219 135400 636472470 5920 5920 5920 5920 250
355 20250219 135300 634992470 5920 5930 5930 5920 380
356 20250219 135200 632742030 5920 5930 5930 5920 332
357 20250219 135100 630776270 5920 5920 5920 5920 154
358 20250219 135000 629864590 5930 5930 5930 5930 0
359 20250219 134900 629864590 5930 5930 5930 5930 21
360 20250219 134800 629740060 5930 5930 5930 5930 0
361 20250219 134700 629740060 5930 5930 5930 5930 50
362 20250219 134600 629443560 5940 5940 5940 5940 0
363 20250219 134500 629443560 5940 5940 5940 5940 0
364 20250219 134400 629443560 5940 5940 5940 5940 5
365 20250219 134300 629413860 5940 5940 5940 5940 0
366 20250219 134200 629413860 5940 5940 5940 5940 1
367 20250219 134100 629407920 5940 5940 5940 5940 1
368 20250219 134000 629401980 5940 5920 5940 5920 71
369 20250219 133900 628981640 5930 5930 5930 5930 0
370 20250219 133800 628981640 5930 5930 5930 5930 0
371 20250219 133700 628981640 5930 5930 5930 5930 0
372 20250219 133600 628981640 5930 5930 5930 5930 52
373 20250219 133500 628673280 5930 5930 5930 5930 0
374 20250219 133400 628673280 5930 5930 5930 5930 50
375 20250219 133300 628376780 5930 5930 5930 5930 0
376 20250219 133200 628376780 5930 5930 5930 5930 0
377 20250219 133100 628376780 5930 5930 5930 5930 2
378 20250219 133000 628364920 5930 5930 5930 5930 0
379 20250219 132900 628364920 5930 5940 5950 5930 51
380 20250219 132800 628062220 5940 5940 5940 5940 51
381 20250219 132700 627759280 5930 5930 5930 5930 20
382 20250219 132600 627640680 5930 5930 5930 5930 40
383 20250219 132500 627403480 5930 5930 5930 5930 0
384 20250219 132400 627403480 5930 5930 5930 5930 0
385 20250219 132300 627403480 5930 5930 5930 5930 0
386 20250219 132200 627403480 5930 5930 5930 5930 300
387 20250219 132100 625624480 5940 5940 5940 5940 0
388 20250219 132000 625624480 5940 5940 5940 5940 20
389 20250219 131900 625505680 5940 5940 5940 5940 0
390 20250219 131800 625505680 5940 5940 5940 5940 200
391 20250219 131700 624317680 5940 5940 5940 5940 5
392 20250219 131600 624287980 5940 5940 5940 5940 5
393 20250219 131500 624258280 5940 5940 5940 5940 0
394 20250219 131400 624258280 5940 5940 5940 5940 4
395 20250219 131300 624234520 5920 5920 5920 5920 0
396 20250219 131200 624234520 5920 5920 5920 5920 0
397 20250219 131100 624234520 5920 5940 5940 5920 1160
398 20250219 131000 617360260 5940 5940 5940 5940 0
399 20250219 130900 617360260 5940 5940 5940 5940 0
400 20250219 130800 617360260 5940 5940 5940 5940 228
401 20250219 130700 616005940 5940 5940 5940 5940 1
402 20250219 130600 616000000 5930 5930 5930 5930 34
403 20250219 130500 615798380 5940 5940 5940 5940 401
404 20250219 130400 613416440 5940 5940 5940 5940 0
405 20250219 130300 613416440 5940 5940 5940 5940 1
406 20250219 130200 613410500 5920 5930 5930 5920 2402
407 20250219 130100 599168870 5940 5940 5940 5940 5
408 20250219 130000 599139170 5930 5940 5940 5930 20
409 20250219 125900 599020470 5940 5940 5940 5940 4
410 20250219 125800 598996710 5930 5940 5940 5930 226
411 20250219 125700 597656430 5950 5940 5950 5940 701
412 20250219 125600 593490530 5940 5940 5940 5940 1
413 20250219 125500 593484590 5930 5930 5930 5930 0
414 20250219 125400 593484590 5930 5940 5940 5930 37
415 20250219 125300 593265140 5940 5940 5940 5940 300
416 20250219 125200 591483140 5940 5940 5940 5940 1
417 20250219 125100 591477200 5930 5930 5930 5930 0
418 20250219 125000 591477200 5930 5930 5930 5930 0
419 20250219 124900 591477200 5930 5930 5930 5930 0
420 20250219 124800 591477200 5930 5930 5930 5930 0
421 20250219 124700 591477200 5930 5930 5930 5930 0
422 20250219 124600 591477200 5930 5930 5930 5930 211
423 20250219 124500 590225970 5930 5930 5930 5930 0
424 20250219 124400 590225970 5930 5930 5930 5930 10
425 20250219 124300 590166670 5940 5940 5940 5940 1
426 20250219 124200 590160730 5930 5930 5930 5930 800
427 20250219 124100 585416730 5930 5930 5930 5930 10
428 20250219 124000 585357430 5930 5940 5940 5930 23
429 20250219 123900 585221030 5930 5920 5930 5920 107
430 20250219 123800 584586530 5930 5940 5940 5930 103
431 20250219 123700 583974730 5920 5930 5930 5920 2208
432 20250219 123600 570895710 5930 5930 5930 5930 207
433 20250219 123500 569668200 5930 5930 5930 5930 0
434 20250219 123400 569668200 5930 5930 5930 5930 0
435 20250219 123300 569668200 5930 5940 5940 5930 2518
436 20250219 123200 554721030 5950 5950 5950 5950 55
437 20250219 123100 554393780 5950 5950 5950 5950 0
438 20250219 123000 554393780 5950 5950 5950 5950 3
439 20250219 122900 554375930 5940 5950 5950 5940 1072
440 20250219 122800 548006530 5950 5950 5950 5950 0
441 20250219 122700 548006530 5950 5950 5950 5950 101
442 20250219 122600 547405580 5950 5940 5950 5940 545
443 20250219 122500 544167830 5940 5940 5940 5940 20
444 20250219 122400 544049030 5940 5940 5940 5940 200
445 20250219 122300 542861030 5950 5950 5950 5950 0
446 20250219 122200 542861030 5950 5950 5950 5950 26
447 20250219 122100 542706330 5950 5950 5950 5950 0
448 20250219 122000 542706330 5950 5950 5950 5950 0
449 20250219 121900 542706330 5950 5950 5950 5950 0
450 20250219 121800 542706330 5950 5950 5950 5950 150
451 20250219 121700 541813830 5950 5950 5950 5950 0
452 20250219 121600 541813830 5950 5950 5950 5950 1
453 20250219 121500 541807880 5950 5950 5950 5950 600
454 20250219 121400 538237880 5950 5950 5950 5950 17
455 20250219 121300 538136730 5950 5950 5950 5950 0
456 20250219 121200 538136730 5950 5950 5950 5950 0
457 20250219 121100 538136730 5950 5950 5950 5950 17
458 20250219 121000 538035580 5950 5950 5950 5950 0
459 20250219 120900 538035580 5950 5950 5950 5950 0
460 20250219 120800 538035580 5950 5950 5950 5950 0
461 20250219 120700 538035580 5950 5950 5950 5950 0
462 20250219 120600 538035580 5950 5950 5950 5950 1
463 20250219 120500 538029630 5940 5950 5950 5940 1530
464 20250219 120400 528931850 5960 5960 5960 5960 0
465 20250219 120300 528931850 5960 5960 5960 5960 0
466 20250219 120200 528931850 5960 5960 5960 5960 0
467 20250219 120100 528931850 5960 5960 5960 5960 0
468 20250219 120000 528931850 5960 5960 5960 5960 11
469 20250219 115900 528866290 5960 5960 5960 5960 0
470 20250219 115800 528866290 5960 5960 5960 5960 0
471 20250219 115700 528866290 5960 5960 5960 5960 0
472 20250219 115600 528866290 5960 5960 5960 5960 0
473 20250219 115500 528866290 5960 5950 5960 5950 2
474 20250219 115400 528854380 5960 5960 5960 5960 1
475 20250219 115300 528848420 5960 5960 5960 5960 10
476 20250219 115200 528788820 5960 5960 5960 5960 0
477 20250219 115100 528788820 5960 5960 5960 5960 130
478 20250219 115000 528014020 5970 5970 5970 5970 0
479 20250219 114900 528014020 5970 5970 5970 5970 0
480 20250219 114800 528014020 5970 5970 5970 5970 0
481 20250219 114700 528014020 5970 5960 5970 5960 420
482 20250219 114600 525507620 5960 5960 5960 5960 0
483 20250219 114500 525507620 5960 5960 5960 5960 3
484 20250219 114400 525489740 5960 5950 5960 5950 242
485 20250219 114300 524049440 5960 5960 5960 5960 485
486 20250219 114200 521158840 5960 5960 5960 5960 3
487 20250219 114100 521140960 5950 5950 5950 5950 0
488 20250219 114000 521140960 5950 5950 5950 5950 0
489 20250219 113900 521140960 5950 5950 5950 5950 0
490 20250219 113800 521140960 5950 5950 5950 5950 0
491 20250219 113700 521140960 5950 5950 5950 5950 0
492 20250219 113600 521140960 5950 5950 5950 5950 0
493 20250219 113500 521140960 5950 5950 5950 5950 10
494 20250219 113400 521081460 5950 5950 5950 5950 200
495 20250219 113300 519891460 5940 5940 5940 5940 0
496 20250219 113200 519891460 5940 5940 5940 5940 0
497 20250219 113100 519891460 5940 5940 5940 5940 0
498 20250219 113000 519891460 5940 5940 5940 5940 0
499 20250219 112900 519891460 5940 5940 5940 5940 0
500 20250219 112800 519891460 5940 5940 5940 5940 0
501 20250219 112700 519891460 5940 5940 5940 5940 0
502 20250219 112600 519891460 5940 5940 5940 5940 0
503 20250219 112500 519891460 5940 5940 5940 5940 521
504 20250219 112400 516796720 5960 5960 5960 5960 0
505 20250219 112300 516796720 5960 5960 5960 5960 101
506 20250219 112200 516194760 5960 5960 5960 5960 0
507 20250219 112100 516194760 5960 5960 5960 5960 0
508 20250219 112000 516194760 5960 5960 5960 5960 11
509 20250219 111900 516129200 5940 5940 5940 5940 30
510 20250219 111800 515951000 5940 5940 5940 5940 14
511 20250219 111700 515867840 5940 5940 5940 5940 1
512 20250219 111600 515861900 5940 5940 5940 5940 4
513 20250219 111500 515838140 5940 5950 5950 5940 20
514 20250219 111400 515719300 5940 5940 5940 5940 1059
515 20250219 111300 509428840 5940 5940 5940 5940 50
516 20250219 111200 509131840 5950 5950 5950 5950 21
517 20250219 111100 509006890 5940 5950 5950 5940 159
518 20250219 111000 508061380 5950 5950 5950 5950 156
519 20250219 110900 507133180 5960 5960 5960 5960 1
520 20250219 110800 507127220 5960 5960 5960 5960 0
521 20250219 110700 507127220 5960 5960 5960 5960 0
522 20250219 110600 507127220 5960 5950 5960 5950 11
523 20250219 110500 507061670 5950 5950 5950 5950 0
524 20250219 110400 507061670 5950 5950 5950 5950 295
525 20250219 110300 505306420 5960 5960 5960 5960 0
526 20250219 110200 505306420 5960 5960 5960 5960 4
527 20250219 110100 505282580 5960 5950 5960 5950 27
528 20250219 110000 505121910 5950 5960 5960 5950 15
529 20250219 105900 505032640 5950 5950 5950 5950 0
530 20250219 105800 505032640 5950 5980 5980 5950 1882
531 20250219 105700 493831130 5980 5970 5980 5970 103
532 20250219 105600 493215220 5970 5960 5970 5960 298
533 20250219 105500 491438920 5960 5970 5970 5960 11
534 20250219 105400 491373350 5970 5970 5970 5970 326
535 20250219 105300 489427130 5950 5960 5960 5950 35
536 20250219 105200 489218760 5970 5970 5970 5970 21
537 20250219 105100 489093390 5970 5970 5970 5970 61
538 20250219 105000 488729220 5960 5960 5960 5960 0
539 20250219 104900 488729220 5960 5960 5960 5960 21
540 20250219 104800 488604060 5960 5960 5960 5960 0
541 20250219 104700 488604060 5960 5960 5960 5960 34
542 20250219 104600 488401420 5950 5950 5950 5950 372
543 20250219 104500 486188020 5950 5950 5950 5950 300
544 20250219 104400 484403020 5940 5940 5940 5940 0
545 20250219 104300 484403020 5940 5940 5940 5940 2129
546 20250219 104200 471756760 5950 5950 5950 5950 20
547 20250219 104100 471637760 5960 5950 5960 5950 174
548 20250219 104000 470601180 5950 5950 5950 5950 0
549 20250219 103900 470601180 5950 5950 5950 5940 66
550 20250219 103800 470208490 5950 5950 5960 5950 142
551 20250219 103700 469362870 5960 5960 5960 5960 10
552 20250219 103600 469303270 5960 5960 5970 5960 1037
553 20250219 103500 463122740 5970 5990 5990 5970 908
554 20250219 103400 457684240 5970 5950 5990 5950 6104
555 20250219 103300 421127630 5940 5930 5940 5930 26
556 20250219 103200 420973430 5930 5930 5930 5930 19
557 20250219 103100 420860760 5930 5930 5930 5930 466
558 20250219 103000 418097380 5950 5950 5950 5950 1
559 20250219 102900 418091430 5940 5940 5940 5940 108
560 20250219 102800 417449910 5940 5930 5940 5930 313
561 20250219 102700 415590740 5940 5940 5950 5940 555
562 20250219 102600 412293790 5940 5940 5940 5930 19
563 20250219 102500 412181030 5930 5930 5930 5930 865
564 20250219 102400 407051580 5930 5930 5950 5930 643
565 20250219 102300 403237940 5930 5950 5950 5930 2218
566 20250219 102200 390073630 5950 5950 5950 5950 0
567 20250219 102100 390073630 5950 5950 5950 5950 153
568 20250219 102000 389163280 5970 5970 5970 5950 44
569 20250219 101900 388901400 5970 5940 5970 5940 904
570 20250219 101800 383507800 5960 5960 5960 5960 9
571 20250219 101700 383454160 5960 5950 5960 5940 2088
572 20250219 101600 371019740 5950 5940 5950 5940 30
573 20250219 101500 370841440 5940 5940 5940 5940 274
574 20250219 101400 369213880 5950 5940 5950 5940 36
575 20250219 101300 369000010 5940 5960 5960 5940 398
576 20250219 101200 366632310 5940 5940 5940 5940 36
577 20250219 101100 366418470 5930 5930 5930 5930 100
578 20250219 101000 365825470 5930 5940 5940 5930 222
579 20250219 100900 364506800 5940 5940 5940 5940 226
580 20250219 100800 363164360 5950 5950 5950 5950 0
581 20250219 100700 363164360 5950 5950 5950 5940 1200
582 20250219 100600 356024500 5940 5940 5940 5940 22
583 20250219 100500 355893820 5940 5940 5940 5940 0
584 20250219 100400 355893820 5940 5930 5940 5930 62
585 20250219 100300 355526060 5930 5930 5930 5930 650
586 20250219 100200 351671560 5950 5940 5950 5940 1034
587 20250219 100100 345527500 5940 5940 5940 5940 10
588 20250219 100000 345468100 5930 5930 5930 5930 1029
589 20250219 095900 339366130 5940 5940 5940 5940 20
590 20250219 095800 339247330 5930 5930 5930 5930 0
591 20250219 095700 339247330 5930 5940 5940 5930 267
592 20250219 095600 337662720 5940 5940 5940 5940 0
593 20250219 095500 337662720 5940 5940 5940 5940 10
594 20250219 095400 337603320 5940 5940 5940 5930 14
595 20250219 095300 337520260 5940 5940 5940 5930 137
596 20250219 095200 336707380 5930 5940 5940 5930 675
597 20250219 095100 332704610 5950 5940 5950 5940 500
598 20250219 095000 329729660 5930 5960 5960 5930 2800
599 20250219 094900 313113350 5940 5950 5960 5940 325
600 20250219 094800 311180530 5940 5940 5940 5940 200
601 20250219 094700 309992530 5940 5940 5940 5940 30
602 20250219 094600 309814330 5940 5940 5940 5940 25
603 20250219 094500 309665830 5940 5940 5940 5940 24
604 20250219 094400 309523270 5940 5930 5940 5930 1806
605 20250219 094300 298813650 5940 5940 5940 5940 0
606 20250219 094200 298813650 5940 5950 5950 5930 828
607 20250219 094100 293891330 5940 5930 5950 5930 97
608 20250219 094000 293315150 5930 5930 5930 5930 0
609 20250219 093900 293315150 5930 5940 5940 5930 40
610 20250219 093800 293077650 5920 5940 5940 5920 1984
611 20250219 093700 281297150 5930 5930 5930 5930 370
612 20250219 093600 279103050 5940 5940 5940 5940 10
613 20250219 093500 279043650 5940 5930 5940 5930 701
614 20250219 093400 274886710 5930 5930 5930 5920 1212
615 20250219 093300 267704630 5930 5930 5930 5930 0
616 20250219 093200 267704630 5930 5930 5940 5920 543
617 20250219 093100 264485640 5930 5940 5940 5920 1908
618 20250219 093000 253171200 5950 5930 5950 5930 133
619 20250219 092900 252382490 5930 5930 5950 5930 431
620 20250219 092800 249825460 5930 5930 5930 5930 223
621 20250219 092700 248503070 5960 5960 5960 5960 87
622 20250219 092600 247984550 5940 5930 5940 5930 764
623 20250219 092500 243449960 5930 5950 5950 5930 2405
624 20250219 092400 229165930 5950 5960 5960 5950 3579
625 20250219 092300 207857780 5960 5960 5970 5960 1857
626 20250219 092200 196786490 5970 5980 5980 5970 883
627 20250219 092100 191511980 5980 5980 5980 5970 302
628 20250219 092000 189708320 5990 6000 6000 5970 778
629 20250219 091900 185055670 5970 5970 5990 5970 183
630 20250219 091800 183961530 5970 6000 6000 5970 516
631 20250219 091700 180873660 6000 5990 6000 5990 61
632 20250219 091600 180508200 5990 5970 5990 5970 1763
633 20250219 091500 169952530 5990 5990 5990 5970 227
634 20250219 091400 168594880 5990 5980 5990 5970 134
635 20250219 091300 167793840 5960 5970 5970 5960 600
636 20250219 091200 164212840 5950 5950 5960 5950 2067
637 20250219 091100 151913190 5960 5950 5960 5930 3511
638 20250219 091000 131036380 5970 5970 5970 5930 4277
639 20250219 090900 105580820 5960 5980 5980 5960 470
640 20250219 090800 102774100 5980 5970 5980 5950 929
641 20250219 090700 97241260 5970 5960 5980 5950 1224
642 20250219 090600 89950530 5980 5990 5990 5960 2801
643 20250219 090500 73212570 5990 6000 6020 5990 2349
644 20250219 090400 59128550 6020 6010 6020 6000 274
645 20250219 090300 57480870 6010 6000 6010 5990 70
646 20250219 090200 57060870 5980 5990 6020 5970 1397
647 20250219 090100 48704290 5990 6020 6020 5980 2987
648 20250219 090000 30779930 6020 6060 6070 6020 4684

1
064480/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,18997,11952500,113222120,71236900000,0.16
20250214,18997,11952500,109802660,69085450000,0.16
20250213,18930,11952500,111308400,70280700000,0.16
20250212,19080,11952500,111427200,69802600000,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 18997 11952500 113222120 71236900000 0.16
3 20250214 18997 11952500 109802660 69085450000 0.16
4 20250213 18930 11952500 111308400 70280700000 0.16
5 20250212 19080 11952500 111427200 69802600000 0.16