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

652
067920/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195000,165858470,5090,5090,5090,5090,5358
20250219,194900,165858470,5090,5090,5090,5090,0
20250219,194800,165858470,5090,5090,5090,5090,0
20250219,194700,165858470,5090,5090,5090,5090,0
20250219,194600,165858470,5090,5090,5090,5090,0
20250219,194500,165858470,5090,5090,5090,5090,0
20250219,194400,165858470,5090,5090,5090,5090,0
20250219,194300,165858470,5090,5090,5090,5090,0
20250219,194200,165858470,5090,5090,5090,5090,0
20250219,194100,165858470,5090,5090,5090,5090,0
20250219,194000,165858470,5090,5090,5090,5090,0
20250219,193900,165858470,5090,5090,5090,5090,0
20250219,193800,165858470,5090,5090,5090,5090,0
20250219,193700,165858470,5090,5090,5090,5090,0
20250219,193600,165858470,5090,5090,5090,5090,0
20250219,193500,165858470,5090,5090,5090,5090,0
20250219,193400,165858470,5090,5090,5090,5090,0
20250219,193300,165858470,5090,5090,5090,5090,0
20250219,193200,165858470,5090,5090,5090,5090,0
20250219,193100,165858470,5090,5090,5090,5090,0
20250219,193000,165858470,5090,5090,5090,5090,0
20250219,192900,165858470,5090,5090,5090,5090,0
20250219,192800,165858470,5090,5090,5090,5090,0
20250219,192700,165858470,5090,5090,5090,5090,0
20250219,192600,165858470,5090,5090,5090,5090,0
20250219,192500,165858470,5090,5090,5090,5090,0
20250219,192400,165858470,5090,5090,5090,5090,0
20250219,192300,165858470,5090,5090,5090,5090,0
20250219,192200,165858470,5090,5090,5090,5090,0
20250219,192100,165858470,5090,5090,5090,5090,0
20250219,192000,165858470,5090,5090,5090,5090,5358
20250219,191900,165858470,5090,5090,5090,5090,0
20250219,191800,165858470,5090,5090,5090,5090,0
20250219,191700,165858470,5090,5090,5090,5090,0
20250219,191600,165858470,5090,5090,5090,5090,0
20250219,191500,165858470,5090,5090,5090,5090,0
20250219,191400,165858470,5090,5090,5090,5090,0
20250219,191300,165858470,5090,5090,5090,5090,0
20250219,191200,165858470,5090,5090,5090,5090,0
20250219,191100,165858470,5090,5090,5090,5090,0
20250219,191000,165858470,5090,5090,5090,5090,0
20250219,190900,165858470,5090,5090,5090,5090,0
20250219,190800,165858470,5090,5090,5090,5090,0
20250219,190700,165858470,5090,5090,5090,5090,0
20250219,190600,165858470,5090,5090,5090,5090,0
20250219,190500,165858470,5090,5090,5090,5090,0
20250219,190400,165858470,5090,5090,5090,5090,0
20250219,190300,165858470,5090,5090,5090,5090,0
20250219,190200,165858470,5090,5090,5090,5090,0
20250219,190100,165858470,5090,5090,5090,5090,0
20250219,190000,165858470,5090,5090,5090,5090,0
20250219,185900,165858470,5090,5090,5090,5090,0
20250219,185800,165858470,5090,5090,5090,5090,0
20250219,185700,165858470,5090,5090,5090,5090,0
20250219,185600,165858470,5090,5090,5090,5090,0
20250219,185500,165858470,5090,5090,5090,5090,0
20250219,185400,165858470,5090,5090,5090,5090,0
20250219,185300,165858470,5090,5090,5090,5090,0
20250219,185200,165858470,5090,5090,5090,5090,0
20250219,185100,165858470,5090,5090,5090,5090,0
20250219,185000,165858470,5090,5090,5090,5090,5358
20250219,184900,165858470,5090,5090,5090,5090,0
20250219,184800,165858470,5090,5090,5090,5090,0
20250219,184700,165858470,5090,5090,5090,5090,0
20250219,184600,165858470,5090,5090,5090,5090,0
20250219,184500,165858470,5090,5090,5090,5090,0
20250219,184400,165858470,5090,5090,5090,5090,0
20250219,184300,165858470,5090,5090,5090,5090,0
20250219,184200,165858470,5090,5090,5090,5090,0
20250219,184100,165858470,5090,5090,5090,5090,0
20250219,184000,165858470,5090,5090,5090,5090,0
20250219,183900,165858470,5090,5090,5090,5090,0
20250219,183800,165858470,5090,5090,5090,5090,0
20250219,183700,165858470,5090,5090,5090,5090,0
20250219,183600,165858470,5090,5090,5090,5090,0
20250219,183500,165858470,5090,5090,5090,5090,0
20250219,183400,165858470,5090,5090,5090,5090,0
20250219,183300,165858470,5090,5090,5090,5090,0
20250219,183200,165858470,5090,5090,5090,5090,0
20250219,183100,165858470,5090,5090,5090,5090,0
20250219,183000,165858470,5090,5090,5090,5090,0
20250219,182900,165858470,5090,5090,5090,5090,0
20250219,182800,165858470,5090,5090,5090,5090,0
20250219,182700,165858470,5090,5090,5090,5090,0
20250219,182600,165858470,5090,5090,5090,5090,0
20250219,182500,165858470,5090,5090,5090,5090,0
20250219,182400,165858470,5090,5090,5090,5090,0
20250219,182300,165858470,5090,5090,5090,5090,0
20250219,182200,165858470,5090,5090,5090,5090,0
20250219,182100,165858470,5090,5090,5090,5090,0
20250219,182000,165858470,5090,5090,5090,5090,5358
20250219,181900,165858470,5090,5090,5090,5090,0
20250219,181800,165858470,5090,5090,5090,5090,0
20250219,181700,165858470,5090,5090,5090,5090,0
20250219,181600,165858470,5090,5090,5090,5090,0
20250219,181500,165858470,5090,5090,5090,5090,0
20250219,181400,165858470,5090,5090,5090,5090,0
20250219,181300,165858470,5090,5090,5090,5090,0
20250219,181200,165858470,5090,5090,5090,5090,0
20250219,181100,165858470,5090,5090,5090,5090,0
20250219,181000,165858470,5090,5090,5090,5090,0
20250219,180900,165858470,5090,5090,5090,5090,0
20250219,180800,165858470,5090,5090,5090,5090,0
20250219,180700,165858470,5090,5090,5090,5090,0
20250219,180600,165858470,5090,5090,5090,5090,0
20250219,180500,165858470,5090,5090,5090,5090,0
20250219,180400,165858470,5090,5090,5090,5090,0
20250219,180300,165858470,5090,5090,5090,5090,0
20250219,180200,165858470,5090,5090,5090,5090,0
20250219,180100,165858470,5090,5090,5090,5090,0
20250219,180000,165858470,5090,5090,5090,5090,0
20250219,175900,165858470,5090,5090,5090,5090,0
20250219,175800,165858470,5090,5090,5090,5090,0
20250219,175700,165858470,5090,5090,5090,5090,0
20250219,175600,165858470,5090,5090,5090,5090,0
20250219,175500,165858470,5090,5090,5090,5090,0
20250219,175400,165858470,5090,5090,5090,5090,0
20250219,175300,165858470,5090,5090,5090,5090,0
20250219,175200,165858470,5090,5090,5090,5090,0
20250219,175100,165858470,5090,5090,5090,5090,0
20250219,175000,165858470,5090,5090,5090,5090,5358
20250219,174900,165858470,5090,5090,5090,5090,0
20250219,174800,165858470,5090,5090,5090,5090,0
20250219,174700,165858470,5090,5090,5090,5090,0
20250219,174600,165858470,5090,5090,5090,5090,0
20250219,174500,165858470,5090,5090,5090,5090,0
20250219,174400,165858470,5090,5090,5090,5090,0
20250219,174300,165858470,5090,5090,5090,5090,0
20250219,174200,165858470,5090,5090,5090,5090,0
20250219,174100,165858470,5090,5090,5090,5090,0
20250219,174000,165858470,5090,5090,5090,5090,0
20250219,173900,165858470,5090,5090,5090,5090,0
20250219,173800,165858470,5090,5090,5090,5090,0
20250219,173700,165858470,5090,5090,5090,5090,0
20250219,173600,165858470,5090,5090,5090,5090,0
20250219,173500,165858470,5090,5090,5090,5090,0
20250219,173400,165858470,5090,5090,5090,5090,0
20250219,173300,165858470,5090,5090,5090,5090,0
20250219,173200,165858470,5090,5090,5090,5090,0
20250219,173100,165858470,5090,5090,5090,5090,0
20250219,173000,165858470,5090,5090,5090,5090,0
20250219,172900,165858470,5090,5090,5090,5090,0
20250219,172800,165858470,5090,5090,5090,5090,0
20250219,172700,165858470,5090,5090,5090,5090,0
20250219,172600,165858470,5090,5090,5090,5090,0
20250219,172500,165858470,5090,5090,5090,5090,0
20250219,172400,165858470,5090,5090,5090,5090,0
20250219,172300,165858470,5090,5090,5090,5090,0
20250219,172200,165858470,5090,5090,5090,5090,0
20250219,172100,165858470,5090,5090,5090,5090,0
20250219,172000,165858470,5090,5090,5090,5090,5358
20250219,171900,165858470,5090,5090,5090,5090,0
20250219,171800,165858470,5090,5090,5090,5090,0
20250219,171700,165858470,5090,5090,5090,5090,0
20250219,171600,165858470,5090,5090,5090,5090,0
20250219,171500,165858470,5090,5090,5090,5090,0
20250219,171400,165858470,5090,5090,5090,5090,0
20250219,171300,165858470,5090,5090,5090,5090,0
20250219,171200,165858470,5090,5090,5090,5090,0
20250219,171100,165858470,5090,5090,5090,5090,0
20250219,171000,165858470,5090,5090,5090,5090,0
20250219,170900,165858470,5090,5090,5090,5090,0
20250219,170800,165858470,5090,5090,5090,5090,0
20250219,170700,165858470,5090,5090,5090,5090,0
20250219,170600,165858470,5090,5090,5090,5090,0
20250219,170500,165858470,5090,5090,5090,5090,0
20250219,170400,165858470,5090,5090,5090,5090,0
20250219,170300,165858470,5090,5090,5090,5090,0
20250219,170200,165858470,5090,5090,5090,5090,0
20250219,170100,165858470,5090,5090,5090,5090,0
20250219,170000,165858470,5090,5090,5090,5090,0
20250219,165900,165858470,5090,5090,5090,5090,0
20250219,165800,165858470,5090,5090,5090,5090,0
20250219,165700,165858470,5090,5090,5090,5090,0
20250219,165600,165858470,5090,5090,5090,5090,0
20250219,165500,165858470,5090,5090,5090,5090,0
20250219,165400,165858470,5090,5090,5090,5090,0
20250219,165300,165858470,5090,5090,5090,5090,0
20250219,165200,165858470,5090,5090,5090,5090,0
20250219,165100,165858470,5090,5090,5090,5090,0
20250219,165000,165858470,5090,5090,5090,5090,5358
20250219,164900,165858470,5090,5090,5090,5090,0
20250219,164800,165858470,5090,5090,5090,5090,0
20250219,164700,165858470,5090,5090,5090,5090,0
20250219,164600,165858470,5090,5090,5090,5090,0
20250219,164500,165858470,5090,5090,5090,5090,0
20250219,164400,165858470,5090,5090,5090,5090,0
20250219,164300,165858470,5090,5090,5090,5090,0
20250219,164200,165858470,5090,5090,5090,5090,0
20250219,164100,165858470,5090,5090,5090,5090,0
20250219,164000,165858470,5090,5090,5090,5090,0
20250219,163900,165858470,5090,5090,5090,5090,0
20250219,163800,165858470,5090,5090,5090,5090,0
20250219,163700,165858470,5090,5090,5090,5090,0
20250219,163600,165858470,5090,5090,5090,5090,0
20250219,163500,165858470,5090,5090,5090,5090,0
20250219,163400,165858470,5090,5090,5090,5090,0
20250219,163300,165858470,5090,5090,5090,5090,0
20250219,163200,165858470,5090,5090,5090,5090,0
20250219,163100,165858470,5090,5090,5090,5090,0
20250219,163000,165858470,5090,5090,5090,5090,0
20250219,162900,165858470,5090,5090,5090,5090,0
20250219,162800,165858470,5090,5090,5090,5090,0
20250219,162700,165858470,5090,5090,5090,5090,0
20250219,162600,165858470,5090,5090,5090,5090,0
20250219,162500,165858470,5090,5090,5090,5090,0
20250219,162400,165858470,5090,5090,5090,5090,0
20250219,162300,165858470,5090,5090,5090,5090,0
20250219,162200,165858470,5090,5090,5090,5090,0
20250219,162100,165858470,5090,5090,5090,5090,0
20250219,162000,165858470,5090,5090,5090,5090,5358
20250219,161900,165858470,5090,5090,5090,5090,0
20250219,161800,165858470,5090,5090,5090,5090,0
20250219,161700,165858470,5090,5090,5090,5090,0
20250219,161600,165858470,5090,5090,5090,5090,0
20250219,161500,165858470,5090,5090,5090,5090,0
20250219,161400,165858470,5090,5090,5090,5090,0
20250219,161300,165858470,5090,5090,5090,5090,0
20250219,161200,165858470,5090,5090,5090,5090,0
20250219,161100,165858470,5090,5090,5090,5090,0
20250219,161000,165858470,5090,5090,5090,5090,0
20250219,160900,165858470,5090,5090,5090,5090,0
20250219,160800,165858470,5090,5090,5090,5090,0
20250219,160700,165858470,5090,5090,5090,5090,0
20250219,160600,165858470,5090,5090,5090,5090,0
20250219,160500,165858470,5090,5090,5090,5090,0
20250219,160400,165858470,5090,5090,5090,5090,0
20250219,160300,165858470,5090,5090,5090,5090,0
20250219,160200,165858470,5090,5090,5090,5090,0
20250219,160100,165858470,5090,5090,5090,5090,0
20250219,160000,165858470,5090,5090,5090,5090,0
20250219,155900,165858470,5090,5090,5090,5090,0
20250219,155800,165858470,5090,5090,5090,5090,0
20250219,155700,165858470,5090,5090,5090,5090,0
20250219,155600,165858470,5090,5090,5090,5090,0
20250219,155500,165858470,5090,5090,5090,5090,0
20250219,155400,165858470,5090,5090,5090,5090,0
20250219,155300,165858470,5090,5090,5090,5090,0
20250219,155200,165858470,5090,5090,5090,5090,0
20250219,155100,165858470,5090,5090,5090,5090,0
20250219,155000,165858470,5090,5090,5090,5090,5358
20250219,154900,165858470,5090,5090,5090,5090,0
20250219,154800,165858470,5090,5090,5090,5090,0
20250219,154700,165858470,5090,5090,5090,5090,0
20250219,154600,165858470,5090,5090,5090,5090,0
20250219,154500,165858470,5090,5090,5090,5090,0
20250219,154400,165858470,5090,5090,5090,5090,0
20250219,154300,165858470,5090,5090,5090,5090,0
20250219,154200,165858470,5090,5090,5090,5090,0
20250219,154100,165858470,5090,5090,5090,5090,0
20250219,154000,165858470,5090,5090,5090,5090,0
20250219,153900,165858470,5090,5090,5090,5090,0
20250219,153800,165858470,5090,5090,5090,5090,0
20250219,153700,165858470,5090,5090,5090,5090,0
20250219,153600,165858470,5090,5090,5090,5090,0
20250219,153500,165858470,5090,5090,5090,5090,0
20250219,153400,165858470,5090,5090,5090,5090,0
20250219,153300,165858470,5090,5090,5090,5090,0
20250219,153200,165858470,5090,5090,5090,5090,0
20250219,153100,165858470,5090,5090,5090,5090,0
20250219,153000,165858470,5090,5090,5090,5090,5358
20250219,152900,138586250,5130,5130,5130,5130,0
20250219,152800,138586250,5130,5130,5130,5130,0
20250219,152700,138586250,5130,5130,5130,5130,0
20250219,152600,138586250,5130,5130,5130,5130,0
20250219,152500,138586250,5130,5130,5130,5130,0
20250219,152400,138586250,5130,5130,5130,5130,0
20250219,152300,138586250,5130,5130,5130,5130,0
20250219,152200,138586250,5130,5130,5130,5130,0
20250219,152100,138586250,5130,5130,5130,5130,0
20250219,152000,138586250,5130,5130,5130,5130,0
20250219,151900,138586250,5130,5120,5130,5120,167
20250219,151800,137731120,5120,5120,5120,5120,0
20250219,151700,137731120,5120,5120,5120,5120,2
20250219,151600,137720880,5110,5110,5110,5110,0
20250219,151500,137720880,5110,5110,5110,5110,0
20250219,151400,137720880,5110,5110,5110,5110,0
20250219,151300,137720880,5110,5110,5110,5110,198
20250219,151200,136709100,5120,5110,5120,5110,110
20250219,151100,136146900,5110,5110,5110,5110,200
20250219,151000,135124900,5120,5120,5120,5120,0
20250219,150900,135124900,5120,5120,5120,5120,1
20250219,150800,135119780,5120,5120,5120,5120,0
20250219,150700,135119780,5120,5120,5120,5120,0
20250219,150600,135119780,5120,5120,5120,5120,0
20250219,150500,135119780,5120,5120,5120,5120,0
20250219,150400,135119780,5120,5120,5120,5120,117
20250219,150300,134520740,5120,5120,5120,5120,50
20250219,150200,134264740,5120,5120,5120,5120,0
20250219,150100,134264740,5120,5120,5120,5120,0
20250219,150000,134264740,5120,5120,5120,5120,0
20250219,145900,134264740,5120,5120,5120,5120,2
20250219,145800,134254500,5120,5120,5120,5120,0
20250219,145700,134254500,5120,5120,5120,5120,0
20250219,145600,134254500,5120,5120,5120,5120,2
20250219,145500,134244260,5110,5110,5110,5110,0
20250219,145400,134244260,5110,5110,5110,5110,0
20250219,145300,134244260,5110,5120,5120,5110,25
20250219,145200,134116310,5120,5120,5120,5120,0
20250219,145100,134116310,5120,5120,5120,5120,1
20250219,145000,134111190,5120,5120,5120,5120,0
20250219,144900,134111190,5120,5120,5120,5120,1
20250219,144800,134106070,5120,5120,5120,5120,0
20250219,144700,134106070,5120,5120,5120,5120,0
20250219,144600,134106070,5120,5120,5120,5120,0
20250219,144500,134106070,5120,5110,5120,5110,60
20250219,144400,133799460,5110,5120,5120,5110,118
20250219,144300,133196470,5110,5120,5120,5110,83
20250219,144200,132772330,5110,5110,5110,5110,0
20250219,144100,132772330,5110,5110,5110,5110,0
20250219,144000,132772330,5110,5110,5110,5110,18
20250219,143900,132680350,5120,5120,5120,5120,0
20250219,143800,132680350,5120,5100,5120,5100,11
20250219,143700,132624230,5120,5110,5120,5110,167
20250219,143600,131770610,5120,5120,5120,5120,0
20250219,143500,131770610,5120,5120,5120,5120,0
20250219,143400,131770610,5120,5120,5120,5120,2
20250219,143300,131760370,5100,5120,5120,5100,21
20250219,143200,131653230,5100,5110,5110,5100,1000
20250219,143100,126547710,5120,5120,5120,5110,944
20250219,143000,121715230,5110,5120,5120,5110,59
20250219,142900,121413240,5120,5120,5120,5120,20
20250219,142800,121310840,5120,5120,5120,5120,60
20250219,142700,121003640,5120,5120,5120,5120,74
20250219,142600,120624760,5130,5130,5130,5130,240
20250219,142500,119393560,5130,5130,5130,5130,60
20250219,142400,119085760,5130,5130,5130,5130,0
20250219,142300,119085760,5130,5130,5130,5130,0
20250219,142200,119085760,5130,5130,5130,5130,0
20250219,142100,119085760,5130,5130,5130,5130,300
20250219,142000,117546760,5130,5130,5130,5130,700
20250219,141900,113955760,5130,5120,5130,5120,1083
20250219,141800,108401870,5120,5120,5120,5120,1
20250219,141700,108396750,5120,5120,5120,5120,0
20250219,141600,108396750,5120,5120,5120,5120,0
20250219,141500,108396750,5120,5110,5120,5110,4
20250219,141400,108376300,5110,5120,5120,5110,91
20250219,141300,107911270,5110,5110,5110,5110,83
20250219,141200,107487140,5110,5110,5110,5110,0
20250219,141100,107487140,5110,5110,5110,5110,667
20250219,141000,104078770,5120,5120,5120,5120,0
20250219,140900,104078770,5120,5120,5120,5120,0
20250219,140800,104078770,5120,5120,5120,5120,0
20250219,140700,104078770,5120,5120,5120,5120,0
20250219,140600,104078770,5120,5120,5120,5120,35
20250219,140500,103899570,5120,5120,5120,5120,0
20250219,140400,103899570,5120,5120,5120,5120,0
20250219,140300,103899570,5120,5120,5120,5120,0
20250219,140200,103899570,5120,5120,5120,5120,100
20250219,140100,103387570,5120,5120,5120,5120,0
20250219,140000,103387570,5120,5120,5120,5120,10
20250219,135900,103336370,5120,5120,5120,5120,0
20250219,135800,103336370,5120,5120,5120,5120,0
20250219,135700,103336370,5120,5120,5120,5120,0
20250219,135600,103336370,5120,5120,5120,5120,20
20250219,135500,103233970,5120,5120,5120,5120,1
20250219,135400,103228850,5120,5120,5120,5120,0
20250219,135300,103228850,5120,5120,5120,5120,0
20250219,135200,103228850,5120,5120,5120,5120,0
20250219,135100,103228850,5120,5120,5120,5120,0
20250219,135000,103228850,5120,5120,5120,5120,1
20250219,134900,103223730,5120,5120,5120,5120,0
20250219,134800,103223730,5120,5120,5120,5120,1
20250219,134700,103218610,5120,5120,5120,5120,0
20250219,134600,103218610,5120,5120,5120,5120,2
20250219,134500,103208370,5120,5120,5120,5120,0
20250219,134400,103208370,5120,5120,5120,5120,1
20250219,134300,103203250,5130,5130,5130,5130,0
20250219,134200,103203250,5130,5130,5130,5130,0
20250219,134100,103203250,5130,5120,5130,5120,47
20250219,134000,102962600,5120,5120,5120,5120,0
20250219,133900,102962600,5120,5120,5120,5120,0
20250219,133800,102962600,5120,5120,5120,5120,0
20250219,133700,102962600,5120,5120,5120,5120,0
20250219,133600,102962600,5120,5120,5120,5120,0
20250219,133500,102962600,5120,5120,5120,5120,0
20250219,133400,102962600,5120,5120,5120,5120,0
20250219,133300,102962600,5120,5120,5120,5120,0
20250219,133200,102962600,5120,5120,5120,5120,0
20250219,133100,102962600,5120,5120,5120,5120,0
20250219,133000,102962600,5120,5120,5120,5120,20
20250219,132900,102860200,5120,5120,5120,5120,0
20250219,132800,102860200,5120,5120,5120,5120,126
20250219,132700,102215080,5130,5130,5130,5130,0
20250219,132600,102215080,5130,5130,5130,5130,0
20250219,132500,102215080,5130,5130,5130,5130,0
20250219,132400,102215080,5130,5130,5130,5130,0
20250219,132300,102215080,5130,5130,5130,5130,0
20250219,132200,102215080,5130,5130,5130,5130,0
20250219,132100,102215080,5130,5130,5130,5130,0
20250219,132000,102215080,5130,5130,5130,5130,0
20250219,131900,102215080,5130,5130,5130,5130,0
20250219,131800,102215080,5130,5130,5130,5130,1
20250219,131700,102209950,5130,5130,5130,5130,0
20250219,131600,102209950,5130,5120,5130,5120,60
20250219,131500,101902740,5120,5120,5120,5120,0
20250219,131400,101902740,5120,5120,5120,5120,0
20250219,131300,101902740,5120,5120,5120,5120,0
20250219,131200,101902740,5120,5120,5120,5120,1
20250219,131100,101897620,5130,5130,5130,5130,0
20250219,131000,101897620,5130,5130,5130,5130,0
20250219,130900,101897620,5130,5130,5130,5130,0
20250219,130800,101897620,5130,5130,5130,5130,0
20250219,130700,101897620,5130,5130,5130,5130,0
20250219,130600,101897620,5130,5130,5130,5130,0
20250219,130500,101897620,5130,5130,5130,5130,0
20250219,130400,101897620,5130,5130,5130,5130,0
20250219,130300,101897620,5130,5130,5130,5130,0
20250219,130200,101897620,5130,5130,5130,5130,0
20250219,130100,101897620,5130,5130,5130,5130,0
20250219,130000,101897620,5130,5130,5130,5130,0
20250219,125900,101897620,5130,5130,5130,5130,0
20250219,125800,101897620,5130,5130,5130,5130,0
20250219,125700,101897620,5130,5130,5130,5130,0
20250219,125600,101897620,5130,5130,5130,5130,0
20250219,125500,101897620,5130,5130,5130,5130,15
20250219,125400,101820670,5130,5120,5130,5120,53
20250219,125300,101549280,5130,5130,5130,5130,0
20250219,125200,101549280,5130,5130,5130,5130,0
20250219,125100,101549280,5130,5130,5130,5130,0
20250219,125000,101549280,5130,5130,5130,5130,0
20250219,124900,101549280,5130,5130,5130,5130,0
20250219,124800,101549280,5130,5130,5130,5130,0
20250219,124700,101549280,5130,5130,5130,5130,0
20250219,124600,101549280,5130,5130,5130,5130,0
20250219,124500,101549280,5130,5130,5130,5130,0
20250219,124400,101549280,5130,5130,5130,5130,0
20250219,124300,101549280,5130,5130,5130,5130,0
20250219,124200,101549280,5130,5120,5130,5110,74
20250219,124100,101171030,5120,5120,5120,5120,443
20250219,124000,98902870,5140,5140,5140,5140,0
20250219,123900,98902870,5140,5120,5140,5120,610
20250219,123800,95774470,5130,5120,5130,5120,400
20250219,123700,93723670,5120,5120,5120,5120,20
20250219,123600,93621270,5120,5120,5120,5120,0
20250219,123500,93621270,5120,5120,5120,5120,0
20250219,123400,93621270,5120,5120,5120,5120,332
20250219,123300,91921430,5120,5120,5120,5120,0
20250219,123200,91921430,5120,5120,5120,5120,0
20250219,123100,91921430,5120,5120,5120,5120,0
20250219,123000,91921430,5120,5120,5120,5120,168
20250219,122900,91061270,5130,5130,5130,5130,0
20250219,122800,91061270,5130,5130,5130,5130,0
20250219,122700,91061270,5130,5130,5130,5130,0
20250219,122600,91061270,5130,5130,5130,5130,0
20250219,122500,91061270,5130,5130,5130,5130,57
20250219,122400,90768860,5130,5130,5130,5130,1
20250219,122300,90763730,5130,5130,5130,5130,0
20250219,122200,90763730,5130,5130,5130,5130,0
20250219,122100,90763730,5130,5130,5130,5130,13
20250219,122000,90697040,5130,5130,5130,5130,0
20250219,121900,90697040,5130,5130,5130,5130,6
20250219,121800,90666260,5130,5130,5130,5130,0
20250219,121700,90666260,5130,5130,5130,5130,10
20250219,121600,90614960,5120,5120,5120,5120,61
20250219,121500,90302640,5120,5120,5120,5120,120
20250219,121400,89688240,5120,5120,5120,5120,0
20250219,121300,89688240,5120,5120,5120,5120,0
20250219,121200,89688240,5120,5120,5120,5120,0
20250219,121100,89688240,5120,5120,5120,5120,0
20250219,121000,89688240,5120,5120,5120,5120,55
20250219,120900,89406640,5120,5120,5120,5120,0
20250219,120800,89406640,5120,5120,5120,5120,360
20250219,120700,87563440,5120,5120,5120,5120,1
20250219,120600,87558320,5100,5110,5110,5100,4000
20250219,120500,67157220,5110,5110,5110,5110,0
20250219,120400,67157220,5110,5110,5110,5110,0
20250219,120300,67157220,5110,5110,5110,5110,0
20250219,120200,67157220,5110,5110,5110,5110,0
20250219,120100,67157220,5110,5110,5110,5110,461
20250219,120000,64801510,5120,5120,5120,5120,0
20250219,115900,64801510,5120,5120,5120,5120,0
20250219,115800,64801510,5120,5120,5120,5120,0
20250219,115700,64801510,5120,5120,5120,5120,0
20250219,115600,64801510,5120,5120,5120,5120,0
20250219,115500,64801510,5120,5120,5120,5120,0
20250219,115400,64801510,5120,5120,5120,5120,0
20250219,115300,64801510,5120,5120,5120,5120,40
20250219,115200,64596710,5120,5120,5120,5120,0
20250219,115100,64596710,5120,5120,5120,5120,0
20250219,115000,64596710,5120,5120,5120,5120,0
20250219,114900,64596710,5120,5120,5120,5120,0
20250219,114800,64596710,5120,5120,5120,5120,0
20250219,114700,64596710,5120,5120,5120,5120,0
20250219,114600,64596710,5120,5120,5120,5120,0
20250219,114500,64596710,5120,5120,5120,5120,0
20250219,114400,64596710,5120,5120,5120,5120,0
20250219,114300,64596710,5120,5120,5120,5120,0
20250219,114200,64596710,5120,5120,5120,5120,0
20250219,114100,64596710,5120,5120,5120,5120,0
20250219,114000,64596710,5120,5120,5120,5120,1
20250219,113900,64591590,5110,5110,5110,5110,0
20250219,113800,64591590,5110,5110,5110,5110,0
20250219,113700,64591590,5110,5110,5110,5110,0
20250219,113600,64591590,5110,5110,5110,5110,0
20250219,113500,64591590,5110,5110,5110,5110,0
20250219,113400,64591590,5110,5110,5110,5110,1
20250219,113300,64586480,5110,5110,5110,5110,0
20250219,113200,64586480,5110,5110,5110,5110,0
20250219,113100,64586480,5110,5110,5110,5110,0
20250219,113000,64586480,5110,5110,5110,5110,0
20250219,112900,64586480,5110,5110,5110,5110,0
20250219,112800,64586480,5110,5110,5110,5110,0
20250219,112700,64586480,5110,5110,5110,5110,0
20250219,112600,64586480,5110,5110,5110,5110,40
20250219,112500,64382080,5110,5110,5110,5110,0
20250219,112400,64382080,5110,5110,5110,5110,0
20250219,112300,64382080,5110,5110,5110,5110,10
20250219,112200,64330980,5120,5120,5120,5120,0
20250219,112100,64330980,5120,5120,5120,5120,0
20250219,112000,64330980,5120,5120,5120,5120,0
20250219,111900,64330980,5120,5120,5120,5120,0
20250219,111800,64330980,5120,5120,5120,5120,0
20250219,111700,64330980,5120,5120,5120,5120,0
20250219,111600,64330980,5120,5120,5120,5120,0
20250219,111500,64330980,5120,5120,5120,5120,4
20250219,111400,64310500,5120,5120,5120,5120,0
20250219,111300,64310500,5120,5120,5120,5120,0
20250219,111200,64310500,5120,5120,5120,5120,0
20250219,111100,64310500,5120,5120,5120,5120,5
20250219,111000,64284900,5120,5120,5120,5120,0
20250219,110900,64284900,5120,5120,5120,5120,0
20250219,110800,64284900,5120,5120,5120,5120,5
20250219,110700,64259300,5120,5120,5120,5120,0
20250219,110600,64259300,5120,5120,5120,5120,0
20250219,110500,64259300,5120,5120,5120,5120,31
20250219,110400,64100580,5100,5100,5100,5100,0
20250219,110300,64100580,5100,5110,5110,5100,39
20250219,110200,63901670,5120,5120,5120,5120,0
20250219,110100,63901670,5120,5120,5120,5120,0
20250219,110000,63901670,5120,5120,5120,5120,0
20250219,105900,63901670,5120,5120,5120,5120,0
20250219,105800,63901670,5120,5120,5120,5120,0
20250219,105700,63901670,5120,5120,5120,5120,0
20250219,105600,63901670,5120,5120,5120,5120,0
20250219,105500,63901670,5120,5120,5120,5120,0
20250219,105400,63901670,5120,5120,5120,5120,0
20250219,105300,63901670,5120,5120,5120,5120,0
20250219,105200,63901670,5120,5120,5120,5120,0
20250219,105100,63901670,5120,5120,5120,5120,0
20250219,105000,63901670,5120,5120,5120,5120,0
20250219,104900,63901670,5120,5120,5120,5120,0
20250219,104800,63901670,5120,5120,5120,5120,1
20250219,104700,63896550,5120,5120,5120,5120,0
20250219,104600,63896550,5120,5120,5120,5120,0
20250219,104500,63896550,5120,5120,5120,5120,0
20250219,104400,63896550,5120,5120,5120,5120,0
20250219,104300,63896550,5120,5120,5120,5120,0
20250219,104200,63896550,5120,5120,5120,5120,0
20250219,104100,63896550,5120,5120,5120,5120,0
20250219,104000,63896550,5120,5120,5120,5120,0
20250219,103900,63896550,5120,5120,5120,5120,0
20250219,103800,63896550,5120,5120,5120,5120,10
20250219,103700,63845350,5100,5100,5100,5100,0
20250219,103600,63845350,5100,5100,5100,5100,0
20250219,103500,63845350,5100,5100,5100,5100,0
20250219,103400,63845350,5100,5100,5100,5100,0
20250219,103300,63845350,5100,5100,5100,5100,1000
20250219,103200,58745350,5100,5100,5100,5100,0
20250219,103100,58745350,5100,5100,5100,5100,0
20250219,103000,58745350,5100,5110,5110,5100,200
20250219,102900,57725020,5130,5130,5130,5130,1
20250219,102800,57719890,5100,5100,5100,5100,0
20250219,102700,57719890,5100,5100,5100,5100,0
20250219,102600,57719890,5100,5100,5100,5100,2
20250219,102500,57709690,5120,5120,5120,5120,0
20250219,102400,57709690,5120,5110,5120,5100,515
20250219,102300,55081240,5110,5110,5120,5110,55
20250219,102200,54800140,5110,5120,5120,5110,135
20250219,102100,54109290,5110,5110,5110,5110,0
20250219,102000,54109290,5110,5110,5110,5110,0
20250219,101900,54109290,5110,5110,5110,5110,0
20250219,101800,54109290,5110,5110,5110,5110,30
20250219,101700,53955990,5130,5130,5130,5130,0
20250219,101600,53955990,5130,5130,5130,5130,0
20250219,101500,53955990,5130,5130,5130,5130,0
20250219,101400,53955990,5130,5130,5130,5130,0
20250219,101300,53955990,5130,5130,5130,5130,0
20250219,101200,53955990,5130,5130,5130,5130,0
20250219,101100,53955990,5130,5130,5130,5130,0
20250219,101000,53955990,5130,5130,5130,5130,0
20250219,100900,53955990,5130,5120,5130,5120,80
20250219,100800,53546280,5100,5100,5100,5100,0
20250219,100700,53546280,5100,5110,5110,5100,118
20250219,100600,52943920,5120,5120,5120,5120,931
20250219,100500,48177200,5130,5130,5130,5130,0
20250219,100400,48177200,5130,5130,5130,5130,0
20250219,100300,48177200,5130,5120,5130,5120,177
20250219,100200,47269980,5120,5120,5120,5120,0
20250219,100100,47269980,5120,5120,5120,5120,0
20250219,100000,47269980,5120,5120,5120,5120,7
20250219,095900,47234140,5120,5120,5120,5120,0
20250219,095800,47234140,5120,5120,5120,5120,0
20250219,095700,47234140,5120,5120,5120,5120,0
20250219,095600,47234140,5120,5120,5120,5120,0
20250219,095500,47234140,5120,5120,5120,5120,146
20250219,095400,46486620,5110,5110,5110,5110,51
20250219,095300,46226010,5110,5110,5110,5110,0
20250219,095200,46226010,5110,5110,5110,5110,0
20250219,095100,46226010,5110,5100,5110,5100,31
20250219,095000,46067780,5110,5110,5110,5110,0
20250219,094900,46067780,5110,5110,5110,5110,0
20250219,094800,46067780,5110,5110,5110,5110,0
20250219,094700,46067780,5110,5110,5110,5110,1
20250219,094600,46062670,5120,5120,5120,5120,0
20250219,094500,46062670,5120,5120,5120,5120,5
20250219,094400,46037070,5100,5110,5110,5100,152
20250219,094300,45260370,5100,5100,5100,5100,31
20250219,094200,45102270,5100,5100,5100,5100,205
20250219,094100,44056770,5110,5110,5110,5110,0
20250219,094000,44056770,5110,5110,5110,5110,52
20250219,093900,43791050,5120,5120,5120,5120,0
20250219,093800,43791050,5120,5120,5120,5120,0
20250219,093700,43791050,5120,5120,5120,5120,0
20250219,093600,43791050,5120,5120,5120,5120,0
20250219,093500,43791050,5120,5120,5120,5120,1
20250219,093400,43785930,5120,5120,5120,5120,1
20250219,093300,43780810,5090,5090,5090,5090,0
20250219,093200,43780810,5090,5090,5090,5090,0
20250219,093100,43780810,5090,5090,5090,5090,0
20250219,093000,43780810,5090,5090,5090,5090,0
20250219,092900,43780810,5090,5090,5090,5090,250
20250219,092800,42508310,5080,5110,5110,5080,2769
20250219,092700,28417030,5120,5120,5120,5120,0
20250219,092600,28417030,5120,5120,5120,5120,0
20250219,092500,28417030,5120,5120,5120,5120,110
20250219,092400,27853830,5120,5120,5120,5120,0
20250219,092300,27853830,5120,5120,5120,5120,0
20250219,092200,27853830,5120,5120,5120,5120,68
20250219,092100,27505670,5120,5130,5130,5100,1119
20250219,092000,21792600,5140,5140,5140,5140,26
20250219,091900,21658960,5140,5140,5140,5140,10
20250219,091800,21607560,5140,5130,5140,5130,525
20250219,091700,18914200,5130,5130,5130,5130,0
20250219,091600,18914200,5130,5130,5130,5130,0
20250219,091500,18914200,5130,5120,5130,5120,24
20250219,091400,18791300,5130,5130,5130,5130,0
20250219,091300,18791300,5130,5130,5130,5130,28
20250219,091200,18647660,5130,5120,5130,5120,201
20250219,091100,17618530,5130,5130,5130,5130,24
20250219,091000,17495410,5130,5130,5130,5130,0
20250219,090900,17495410,5130,5120,5130,5120,11
20250219,090800,17439080,5140,5140,5140,5140,0
20250219,090700,17439080,5140,5130,5140,5100,3001
20250219,090600,2113710,5140,5140,5140,5140,0
20250219,090500,2113710,5140,5140,5140,5140,0
20250219,090400,2113710,5140,5140,5140,5140,0
20250219,090300,2113710,5140,5140,5140,5140,1
20250219,090200,2108570,5150,5150,5150,5150,0
20250219,090100,2108570,5150,5130,5150,5130,160
20250219,090000,1287750,5150,5130,5150,5130,251
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195000 165858470 5090 5090 5090 5090 5358
3 20250219 194900 165858470 5090 5090 5090 5090 0
4 20250219 194800 165858470 5090 5090 5090 5090 0
5 20250219 194700 165858470 5090 5090 5090 5090 0
6 20250219 194600 165858470 5090 5090 5090 5090 0
7 20250219 194500 165858470 5090 5090 5090 5090 0
8 20250219 194400 165858470 5090 5090 5090 5090 0
9 20250219 194300 165858470 5090 5090 5090 5090 0
10 20250219 194200 165858470 5090 5090 5090 5090 0
11 20250219 194100 165858470 5090 5090 5090 5090 0
12 20250219 194000 165858470 5090 5090 5090 5090 0
13 20250219 193900 165858470 5090 5090 5090 5090 0
14 20250219 193800 165858470 5090 5090 5090 5090 0
15 20250219 193700 165858470 5090 5090 5090 5090 0
16 20250219 193600 165858470 5090 5090 5090 5090 0
17 20250219 193500 165858470 5090 5090 5090 5090 0
18 20250219 193400 165858470 5090 5090 5090 5090 0
19 20250219 193300 165858470 5090 5090 5090 5090 0
20 20250219 193200 165858470 5090 5090 5090 5090 0
21 20250219 193100 165858470 5090 5090 5090 5090 0
22 20250219 193000 165858470 5090 5090 5090 5090 0
23 20250219 192900 165858470 5090 5090 5090 5090 0
24 20250219 192800 165858470 5090 5090 5090 5090 0
25 20250219 192700 165858470 5090 5090 5090 5090 0
26 20250219 192600 165858470 5090 5090 5090 5090 0
27 20250219 192500 165858470 5090 5090 5090 5090 0
28 20250219 192400 165858470 5090 5090 5090 5090 0
29 20250219 192300 165858470 5090 5090 5090 5090 0
30 20250219 192200 165858470 5090 5090 5090 5090 0
31 20250219 192100 165858470 5090 5090 5090 5090 0
32 20250219 192000 165858470 5090 5090 5090 5090 5358
33 20250219 191900 165858470 5090 5090 5090 5090 0
34 20250219 191800 165858470 5090 5090 5090 5090 0
35 20250219 191700 165858470 5090 5090 5090 5090 0
36 20250219 191600 165858470 5090 5090 5090 5090 0
37 20250219 191500 165858470 5090 5090 5090 5090 0
38 20250219 191400 165858470 5090 5090 5090 5090 0
39 20250219 191300 165858470 5090 5090 5090 5090 0
40 20250219 191200 165858470 5090 5090 5090 5090 0
41 20250219 191100 165858470 5090 5090 5090 5090 0
42 20250219 191000 165858470 5090 5090 5090 5090 0
43 20250219 190900 165858470 5090 5090 5090 5090 0
44 20250219 190800 165858470 5090 5090 5090 5090 0
45 20250219 190700 165858470 5090 5090 5090 5090 0
46 20250219 190600 165858470 5090 5090 5090 5090 0
47 20250219 190500 165858470 5090 5090 5090 5090 0
48 20250219 190400 165858470 5090 5090 5090 5090 0
49 20250219 190300 165858470 5090 5090 5090 5090 0
50 20250219 190200 165858470 5090 5090 5090 5090 0
51 20250219 190100 165858470 5090 5090 5090 5090 0
52 20250219 190000 165858470 5090 5090 5090 5090 0
53 20250219 185900 165858470 5090 5090 5090 5090 0
54 20250219 185800 165858470 5090 5090 5090 5090 0
55 20250219 185700 165858470 5090 5090 5090 5090 0
56 20250219 185600 165858470 5090 5090 5090 5090 0
57 20250219 185500 165858470 5090 5090 5090 5090 0
58 20250219 185400 165858470 5090 5090 5090 5090 0
59 20250219 185300 165858470 5090 5090 5090 5090 0
60 20250219 185200 165858470 5090 5090 5090 5090 0
61 20250219 185100 165858470 5090 5090 5090 5090 0
62 20250219 185000 165858470 5090 5090 5090 5090 5358
63 20250219 184900 165858470 5090 5090 5090 5090 0
64 20250219 184800 165858470 5090 5090 5090 5090 0
65 20250219 184700 165858470 5090 5090 5090 5090 0
66 20250219 184600 165858470 5090 5090 5090 5090 0
67 20250219 184500 165858470 5090 5090 5090 5090 0
68 20250219 184400 165858470 5090 5090 5090 5090 0
69 20250219 184300 165858470 5090 5090 5090 5090 0
70 20250219 184200 165858470 5090 5090 5090 5090 0
71 20250219 184100 165858470 5090 5090 5090 5090 0
72 20250219 184000 165858470 5090 5090 5090 5090 0
73 20250219 183900 165858470 5090 5090 5090 5090 0
74 20250219 183800 165858470 5090 5090 5090 5090 0
75 20250219 183700 165858470 5090 5090 5090 5090 0
76 20250219 183600 165858470 5090 5090 5090 5090 0
77 20250219 183500 165858470 5090 5090 5090 5090 0
78 20250219 183400 165858470 5090 5090 5090 5090 0
79 20250219 183300 165858470 5090 5090 5090 5090 0
80 20250219 183200 165858470 5090 5090 5090 5090 0
81 20250219 183100 165858470 5090 5090 5090 5090 0
82 20250219 183000 165858470 5090 5090 5090 5090 0
83 20250219 182900 165858470 5090 5090 5090 5090 0
84 20250219 182800 165858470 5090 5090 5090 5090 0
85 20250219 182700 165858470 5090 5090 5090 5090 0
86 20250219 182600 165858470 5090 5090 5090 5090 0
87 20250219 182500 165858470 5090 5090 5090 5090 0
88 20250219 182400 165858470 5090 5090 5090 5090 0
89 20250219 182300 165858470 5090 5090 5090 5090 0
90 20250219 182200 165858470 5090 5090 5090 5090 0
91 20250219 182100 165858470 5090 5090 5090 5090 0
92 20250219 182000 165858470 5090 5090 5090 5090 5358
93 20250219 181900 165858470 5090 5090 5090 5090 0
94 20250219 181800 165858470 5090 5090 5090 5090 0
95 20250219 181700 165858470 5090 5090 5090 5090 0
96 20250219 181600 165858470 5090 5090 5090 5090 0
97 20250219 181500 165858470 5090 5090 5090 5090 0
98 20250219 181400 165858470 5090 5090 5090 5090 0
99 20250219 181300 165858470 5090 5090 5090 5090 0
100 20250219 181200 165858470 5090 5090 5090 5090 0
101 20250219 181100 165858470 5090 5090 5090 5090 0
102 20250219 181000 165858470 5090 5090 5090 5090 0
103 20250219 180900 165858470 5090 5090 5090 5090 0
104 20250219 180800 165858470 5090 5090 5090 5090 0
105 20250219 180700 165858470 5090 5090 5090 5090 0
106 20250219 180600 165858470 5090 5090 5090 5090 0
107 20250219 180500 165858470 5090 5090 5090 5090 0
108 20250219 180400 165858470 5090 5090 5090 5090 0
109 20250219 180300 165858470 5090 5090 5090 5090 0
110 20250219 180200 165858470 5090 5090 5090 5090 0
111 20250219 180100 165858470 5090 5090 5090 5090 0
112 20250219 180000 165858470 5090 5090 5090 5090 0
113 20250219 175900 165858470 5090 5090 5090 5090 0
114 20250219 175800 165858470 5090 5090 5090 5090 0
115 20250219 175700 165858470 5090 5090 5090 5090 0
116 20250219 175600 165858470 5090 5090 5090 5090 0
117 20250219 175500 165858470 5090 5090 5090 5090 0
118 20250219 175400 165858470 5090 5090 5090 5090 0
119 20250219 175300 165858470 5090 5090 5090 5090 0
120 20250219 175200 165858470 5090 5090 5090 5090 0
121 20250219 175100 165858470 5090 5090 5090 5090 0
122 20250219 175000 165858470 5090 5090 5090 5090 5358
123 20250219 174900 165858470 5090 5090 5090 5090 0
124 20250219 174800 165858470 5090 5090 5090 5090 0
125 20250219 174700 165858470 5090 5090 5090 5090 0
126 20250219 174600 165858470 5090 5090 5090 5090 0
127 20250219 174500 165858470 5090 5090 5090 5090 0
128 20250219 174400 165858470 5090 5090 5090 5090 0
129 20250219 174300 165858470 5090 5090 5090 5090 0
130 20250219 174200 165858470 5090 5090 5090 5090 0
131 20250219 174100 165858470 5090 5090 5090 5090 0
132 20250219 174000 165858470 5090 5090 5090 5090 0
133 20250219 173900 165858470 5090 5090 5090 5090 0
134 20250219 173800 165858470 5090 5090 5090 5090 0
135 20250219 173700 165858470 5090 5090 5090 5090 0
136 20250219 173600 165858470 5090 5090 5090 5090 0
137 20250219 173500 165858470 5090 5090 5090 5090 0
138 20250219 173400 165858470 5090 5090 5090 5090 0
139 20250219 173300 165858470 5090 5090 5090 5090 0
140 20250219 173200 165858470 5090 5090 5090 5090 0
141 20250219 173100 165858470 5090 5090 5090 5090 0
142 20250219 173000 165858470 5090 5090 5090 5090 0
143 20250219 172900 165858470 5090 5090 5090 5090 0
144 20250219 172800 165858470 5090 5090 5090 5090 0
145 20250219 172700 165858470 5090 5090 5090 5090 0
146 20250219 172600 165858470 5090 5090 5090 5090 0
147 20250219 172500 165858470 5090 5090 5090 5090 0
148 20250219 172400 165858470 5090 5090 5090 5090 0
149 20250219 172300 165858470 5090 5090 5090 5090 0
150 20250219 172200 165858470 5090 5090 5090 5090 0
151 20250219 172100 165858470 5090 5090 5090 5090 0
152 20250219 172000 165858470 5090 5090 5090 5090 5358
153 20250219 171900 165858470 5090 5090 5090 5090 0
154 20250219 171800 165858470 5090 5090 5090 5090 0
155 20250219 171700 165858470 5090 5090 5090 5090 0
156 20250219 171600 165858470 5090 5090 5090 5090 0
157 20250219 171500 165858470 5090 5090 5090 5090 0
158 20250219 171400 165858470 5090 5090 5090 5090 0
159 20250219 171300 165858470 5090 5090 5090 5090 0
160 20250219 171200 165858470 5090 5090 5090 5090 0
161 20250219 171100 165858470 5090 5090 5090 5090 0
162 20250219 171000 165858470 5090 5090 5090 5090 0
163 20250219 170900 165858470 5090 5090 5090 5090 0
164 20250219 170800 165858470 5090 5090 5090 5090 0
165 20250219 170700 165858470 5090 5090 5090 5090 0
166 20250219 170600 165858470 5090 5090 5090 5090 0
167 20250219 170500 165858470 5090 5090 5090 5090 0
168 20250219 170400 165858470 5090 5090 5090 5090 0
169 20250219 170300 165858470 5090 5090 5090 5090 0
170 20250219 170200 165858470 5090 5090 5090 5090 0
171 20250219 170100 165858470 5090 5090 5090 5090 0
172 20250219 170000 165858470 5090 5090 5090 5090 0
173 20250219 165900 165858470 5090 5090 5090 5090 0
174 20250219 165800 165858470 5090 5090 5090 5090 0
175 20250219 165700 165858470 5090 5090 5090 5090 0
176 20250219 165600 165858470 5090 5090 5090 5090 0
177 20250219 165500 165858470 5090 5090 5090 5090 0
178 20250219 165400 165858470 5090 5090 5090 5090 0
179 20250219 165300 165858470 5090 5090 5090 5090 0
180 20250219 165200 165858470 5090 5090 5090 5090 0
181 20250219 165100 165858470 5090 5090 5090 5090 0
182 20250219 165000 165858470 5090 5090 5090 5090 5358
183 20250219 164900 165858470 5090 5090 5090 5090 0
184 20250219 164800 165858470 5090 5090 5090 5090 0
185 20250219 164700 165858470 5090 5090 5090 5090 0
186 20250219 164600 165858470 5090 5090 5090 5090 0
187 20250219 164500 165858470 5090 5090 5090 5090 0
188 20250219 164400 165858470 5090 5090 5090 5090 0
189 20250219 164300 165858470 5090 5090 5090 5090 0
190 20250219 164200 165858470 5090 5090 5090 5090 0
191 20250219 164100 165858470 5090 5090 5090 5090 0
192 20250219 164000 165858470 5090 5090 5090 5090 0
193 20250219 163900 165858470 5090 5090 5090 5090 0
194 20250219 163800 165858470 5090 5090 5090 5090 0
195 20250219 163700 165858470 5090 5090 5090 5090 0
196 20250219 163600 165858470 5090 5090 5090 5090 0
197 20250219 163500 165858470 5090 5090 5090 5090 0
198 20250219 163400 165858470 5090 5090 5090 5090 0
199 20250219 163300 165858470 5090 5090 5090 5090 0
200 20250219 163200 165858470 5090 5090 5090 5090 0
201 20250219 163100 165858470 5090 5090 5090 5090 0
202 20250219 163000 165858470 5090 5090 5090 5090 0
203 20250219 162900 165858470 5090 5090 5090 5090 0
204 20250219 162800 165858470 5090 5090 5090 5090 0
205 20250219 162700 165858470 5090 5090 5090 5090 0
206 20250219 162600 165858470 5090 5090 5090 5090 0
207 20250219 162500 165858470 5090 5090 5090 5090 0
208 20250219 162400 165858470 5090 5090 5090 5090 0
209 20250219 162300 165858470 5090 5090 5090 5090 0
210 20250219 162200 165858470 5090 5090 5090 5090 0
211 20250219 162100 165858470 5090 5090 5090 5090 0
212 20250219 162000 165858470 5090 5090 5090 5090 5358
213 20250219 161900 165858470 5090 5090 5090 5090 0
214 20250219 161800 165858470 5090 5090 5090 5090 0
215 20250219 161700 165858470 5090 5090 5090 5090 0
216 20250219 161600 165858470 5090 5090 5090 5090 0
217 20250219 161500 165858470 5090 5090 5090 5090 0
218 20250219 161400 165858470 5090 5090 5090 5090 0
219 20250219 161300 165858470 5090 5090 5090 5090 0
220 20250219 161200 165858470 5090 5090 5090 5090 0
221 20250219 161100 165858470 5090 5090 5090 5090 0
222 20250219 161000 165858470 5090 5090 5090 5090 0
223 20250219 160900 165858470 5090 5090 5090 5090 0
224 20250219 160800 165858470 5090 5090 5090 5090 0
225 20250219 160700 165858470 5090 5090 5090 5090 0
226 20250219 160600 165858470 5090 5090 5090 5090 0
227 20250219 160500 165858470 5090 5090 5090 5090 0
228 20250219 160400 165858470 5090 5090 5090 5090 0
229 20250219 160300 165858470 5090 5090 5090 5090 0
230 20250219 160200 165858470 5090 5090 5090 5090 0
231 20250219 160100 165858470 5090 5090 5090 5090 0
232 20250219 160000 165858470 5090 5090 5090 5090 0
233 20250219 155900 165858470 5090 5090 5090 5090 0
234 20250219 155800 165858470 5090 5090 5090 5090 0
235 20250219 155700 165858470 5090 5090 5090 5090 0
236 20250219 155600 165858470 5090 5090 5090 5090 0
237 20250219 155500 165858470 5090 5090 5090 5090 0
238 20250219 155400 165858470 5090 5090 5090 5090 0
239 20250219 155300 165858470 5090 5090 5090 5090 0
240 20250219 155200 165858470 5090 5090 5090 5090 0
241 20250219 155100 165858470 5090 5090 5090 5090 0
242 20250219 155000 165858470 5090 5090 5090 5090 5358
243 20250219 154900 165858470 5090 5090 5090 5090 0
244 20250219 154800 165858470 5090 5090 5090 5090 0
245 20250219 154700 165858470 5090 5090 5090 5090 0
246 20250219 154600 165858470 5090 5090 5090 5090 0
247 20250219 154500 165858470 5090 5090 5090 5090 0
248 20250219 154400 165858470 5090 5090 5090 5090 0
249 20250219 154300 165858470 5090 5090 5090 5090 0
250 20250219 154200 165858470 5090 5090 5090 5090 0
251 20250219 154100 165858470 5090 5090 5090 5090 0
252 20250219 154000 165858470 5090 5090 5090 5090 0
253 20250219 153900 165858470 5090 5090 5090 5090 0
254 20250219 153800 165858470 5090 5090 5090 5090 0
255 20250219 153700 165858470 5090 5090 5090 5090 0
256 20250219 153600 165858470 5090 5090 5090 5090 0
257 20250219 153500 165858470 5090 5090 5090 5090 0
258 20250219 153400 165858470 5090 5090 5090 5090 0
259 20250219 153300 165858470 5090 5090 5090 5090 0
260 20250219 153200 165858470 5090 5090 5090 5090 0
261 20250219 153100 165858470 5090 5090 5090 5090 0
262 20250219 153000 165858470 5090 5090 5090 5090 5358
263 20250219 152900 138586250 5130 5130 5130 5130 0
264 20250219 152800 138586250 5130 5130 5130 5130 0
265 20250219 152700 138586250 5130 5130 5130 5130 0
266 20250219 152600 138586250 5130 5130 5130 5130 0
267 20250219 152500 138586250 5130 5130 5130 5130 0
268 20250219 152400 138586250 5130 5130 5130 5130 0
269 20250219 152300 138586250 5130 5130 5130 5130 0
270 20250219 152200 138586250 5130 5130 5130 5130 0
271 20250219 152100 138586250 5130 5130 5130 5130 0
272 20250219 152000 138586250 5130 5130 5130 5130 0
273 20250219 151900 138586250 5130 5120 5130 5120 167
274 20250219 151800 137731120 5120 5120 5120 5120 0
275 20250219 151700 137731120 5120 5120 5120 5120 2
276 20250219 151600 137720880 5110 5110 5110 5110 0
277 20250219 151500 137720880 5110 5110 5110 5110 0
278 20250219 151400 137720880 5110 5110 5110 5110 0
279 20250219 151300 137720880 5110 5110 5110 5110 198
280 20250219 151200 136709100 5120 5110 5120 5110 110
281 20250219 151100 136146900 5110 5110 5110 5110 200
282 20250219 151000 135124900 5120 5120 5120 5120 0
283 20250219 150900 135124900 5120 5120 5120 5120 1
284 20250219 150800 135119780 5120 5120 5120 5120 0
285 20250219 150700 135119780 5120 5120 5120 5120 0
286 20250219 150600 135119780 5120 5120 5120 5120 0
287 20250219 150500 135119780 5120 5120 5120 5120 0
288 20250219 150400 135119780 5120 5120 5120 5120 117
289 20250219 150300 134520740 5120 5120 5120 5120 50
290 20250219 150200 134264740 5120 5120 5120 5120 0
291 20250219 150100 134264740 5120 5120 5120 5120 0
292 20250219 150000 134264740 5120 5120 5120 5120 0
293 20250219 145900 134264740 5120 5120 5120 5120 2
294 20250219 145800 134254500 5120 5120 5120 5120 0
295 20250219 145700 134254500 5120 5120 5120 5120 0
296 20250219 145600 134254500 5120 5120 5120 5120 2
297 20250219 145500 134244260 5110 5110 5110 5110 0
298 20250219 145400 134244260 5110 5110 5110 5110 0
299 20250219 145300 134244260 5110 5120 5120 5110 25
300 20250219 145200 134116310 5120 5120 5120 5120 0
301 20250219 145100 134116310 5120 5120 5120 5120 1
302 20250219 145000 134111190 5120 5120 5120 5120 0
303 20250219 144900 134111190 5120 5120 5120 5120 1
304 20250219 144800 134106070 5120 5120 5120 5120 0
305 20250219 144700 134106070 5120 5120 5120 5120 0
306 20250219 144600 134106070 5120 5120 5120 5120 0
307 20250219 144500 134106070 5120 5110 5120 5110 60
308 20250219 144400 133799460 5110 5120 5120 5110 118
309 20250219 144300 133196470 5110 5120 5120 5110 83
310 20250219 144200 132772330 5110 5110 5110 5110 0
311 20250219 144100 132772330 5110 5110 5110 5110 0
312 20250219 144000 132772330 5110 5110 5110 5110 18
313 20250219 143900 132680350 5120 5120 5120 5120 0
314 20250219 143800 132680350 5120 5100 5120 5100 11
315 20250219 143700 132624230 5120 5110 5120 5110 167
316 20250219 143600 131770610 5120 5120 5120 5120 0
317 20250219 143500 131770610 5120 5120 5120 5120 0
318 20250219 143400 131770610 5120 5120 5120 5120 2
319 20250219 143300 131760370 5100 5120 5120 5100 21
320 20250219 143200 131653230 5100 5110 5110 5100 1000
321 20250219 143100 126547710 5120 5120 5120 5110 944
322 20250219 143000 121715230 5110 5120 5120 5110 59
323 20250219 142900 121413240 5120 5120 5120 5120 20
324 20250219 142800 121310840 5120 5120 5120 5120 60
325 20250219 142700 121003640 5120 5120 5120 5120 74
326 20250219 142600 120624760 5130 5130 5130 5130 240
327 20250219 142500 119393560 5130 5130 5130 5130 60
328 20250219 142400 119085760 5130 5130 5130 5130 0
329 20250219 142300 119085760 5130 5130 5130 5130 0
330 20250219 142200 119085760 5130 5130 5130 5130 0
331 20250219 142100 119085760 5130 5130 5130 5130 300
332 20250219 142000 117546760 5130 5130 5130 5130 700
333 20250219 141900 113955760 5130 5120 5130 5120 1083
334 20250219 141800 108401870 5120 5120 5120 5120 1
335 20250219 141700 108396750 5120 5120 5120 5120 0
336 20250219 141600 108396750 5120 5120 5120 5120 0
337 20250219 141500 108396750 5120 5110 5120 5110 4
338 20250219 141400 108376300 5110 5120 5120 5110 91
339 20250219 141300 107911270 5110 5110 5110 5110 83
340 20250219 141200 107487140 5110 5110 5110 5110 0
341 20250219 141100 107487140 5110 5110 5110 5110 667
342 20250219 141000 104078770 5120 5120 5120 5120 0
343 20250219 140900 104078770 5120 5120 5120 5120 0
344 20250219 140800 104078770 5120 5120 5120 5120 0
345 20250219 140700 104078770 5120 5120 5120 5120 0
346 20250219 140600 104078770 5120 5120 5120 5120 35
347 20250219 140500 103899570 5120 5120 5120 5120 0
348 20250219 140400 103899570 5120 5120 5120 5120 0
349 20250219 140300 103899570 5120 5120 5120 5120 0
350 20250219 140200 103899570 5120 5120 5120 5120 100
351 20250219 140100 103387570 5120 5120 5120 5120 0
352 20250219 140000 103387570 5120 5120 5120 5120 10
353 20250219 135900 103336370 5120 5120 5120 5120 0
354 20250219 135800 103336370 5120 5120 5120 5120 0
355 20250219 135700 103336370 5120 5120 5120 5120 0
356 20250219 135600 103336370 5120 5120 5120 5120 20
357 20250219 135500 103233970 5120 5120 5120 5120 1
358 20250219 135400 103228850 5120 5120 5120 5120 0
359 20250219 135300 103228850 5120 5120 5120 5120 0
360 20250219 135200 103228850 5120 5120 5120 5120 0
361 20250219 135100 103228850 5120 5120 5120 5120 0
362 20250219 135000 103228850 5120 5120 5120 5120 1
363 20250219 134900 103223730 5120 5120 5120 5120 0
364 20250219 134800 103223730 5120 5120 5120 5120 1
365 20250219 134700 103218610 5120 5120 5120 5120 0
366 20250219 134600 103218610 5120 5120 5120 5120 2
367 20250219 134500 103208370 5120 5120 5120 5120 0
368 20250219 134400 103208370 5120 5120 5120 5120 1
369 20250219 134300 103203250 5130 5130 5130 5130 0
370 20250219 134200 103203250 5130 5130 5130 5130 0
371 20250219 134100 103203250 5130 5120 5130 5120 47
372 20250219 134000 102962600 5120 5120 5120 5120 0
373 20250219 133900 102962600 5120 5120 5120 5120 0
374 20250219 133800 102962600 5120 5120 5120 5120 0
375 20250219 133700 102962600 5120 5120 5120 5120 0
376 20250219 133600 102962600 5120 5120 5120 5120 0
377 20250219 133500 102962600 5120 5120 5120 5120 0
378 20250219 133400 102962600 5120 5120 5120 5120 0
379 20250219 133300 102962600 5120 5120 5120 5120 0
380 20250219 133200 102962600 5120 5120 5120 5120 0
381 20250219 133100 102962600 5120 5120 5120 5120 0
382 20250219 133000 102962600 5120 5120 5120 5120 20
383 20250219 132900 102860200 5120 5120 5120 5120 0
384 20250219 132800 102860200 5120 5120 5120 5120 126
385 20250219 132700 102215080 5130 5130 5130 5130 0
386 20250219 132600 102215080 5130 5130 5130 5130 0
387 20250219 132500 102215080 5130 5130 5130 5130 0
388 20250219 132400 102215080 5130 5130 5130 5130 0
389 20250219 132300 102215080 5130 5130 5130 5130 0
390 20250219 132200 102215080 5130 5130 5130 5130 0
391 20250219 132100 102215080 5130 5130 5130 5130 0
392 20250219 132000 102215080 5130 5130 5130 5130 0
393 20250219 131900 102215080 5130 5130 5130 5130 0
394 20250219 131800 102215080 5130 5130 5130 5130 1
395 20250219 131700 102209950 5130 5130 5130 5130 0
396 20250219 131600 102209950 5130 5120 5130 5120 60
397 20250219 131500 101902740 5120 5120 5120 5120 0
398 20250219 131400 101902740 5120 5120 5120 5120 0
399 20250219 131300 101902740 5120 5120 5120 5120 0
400 20250219 131200 101902740 5120 5120 5120 5120 1
401 20250219 131100 101897620 5130 5130 5130 5130 0
402 20250219 131000 101897620 5130 5130 5130 5130 0
403 20250219 130900 101897620 5130 5130 5130 5130 0
404 20250219 130800 101897620 5130 5130 5130 5130 0
405 20250219 130700 101897620 5130 5130 5130 5130 0
406 20250219 130600 101897620 5130 5130 5130 5130 0
407 20250219 130500 101897620 5130 5130 5130 5130 0
408 20250219 130400 101897620 5130 5130 5130 5130 0
409 20250219 130300 101897620 5130 5130 5130 5130 0
410 20250219 130200 101897620 5130 5130 5130 5130 0
411 20250219 130100 101897620 5130 5130 5130 5130 0
412 20250219 130000 101897620 5130 5130 5130 5130 0
413 20250219 125900 101897620 5130 5130 5130 5130 0
414 20250219 125800 101897620 5130 5130 5130 5130 0
415 20250219 125700 101897620 5130 5130 5130 5130 0
416 20250219 125600 101897620 5130 5130 5130 5130 0
417 20250219 125500 101897620 5130 5130 5130 5130 15
418 20250219 125400 101820670 5130 5120 5130 5120 53
419 20250219 125300 101549280 5130 5130 5130 5130 0
420 20250219 125200 101549280 5130 5130 5130 5130 0
421 20250219 125100 101549280 5130 5130 5130 5130 0
422 20250219 125000 101549280 5130 5130 5130 5130 0
423 20250219 124900 101549280 5130 5130 5130 5130 0
424 20250219 124800 101549280 5130 5130 5130 5130 0
425 20250219 124700 101549280 5130 5130 5130 5130 0
426 20250219 124600 101549280 5130 5130 5130 5130 0
427 20250219 124500 101549280 5130 5130 5130 5130 0
428 20250219 124400 101549280 5130 5130 5130 5130 0
429 20250219 124300 101549280 5130 5130 5130 5130 0
430 20250219 124200 101549280 5130 5120 5130 5110 74
431 20250219 124100 101171030 5120 5120 5120 5120 443
432 20250219 124000 98902870 5140 5140 5140 5140 0
433 20250219 123900 98902870 5140 5120 5140 5120 610
434 20250219 123800 95774470 5130 5120 5130 5120 400
435 20250219 123700 93723670 5120 5120 5120 5120 20
436 20250219 123600 93621270 5120 5120 5120 5120 0
437 20250219 123500 93621270 5120 5120 5120 5120 0
438 20250219 123400 93621270 5120 5120 5120 5120 332
439 20250219 123300 91921430 5120 5120 5120 5120 0
440 20250219 123200 91921430 5120 5120 5120 5120 0
441 20250219 123100 91921430 5120 5120 5120 5120 0
442 20250219 123000 91921430 5120 5120 5120 5120 168
443 20250219 122900 91061270 5130 5130 5130 5130 0
444 20250219 122800 91061270 5130 5130 5130 5130 0
445 20250219 122700 91061270 5130 5130 5130 5130 0
446 20250219 122600 91061270 5130 5130 5130 5130 0
447 20250219 122500 91061270 5130 5130 5130 5130 57
448 20250219 122400 90768860 5130 5130 5130 5130 1
449 20250219 122300 90763730 5130 5130 5130 5130 0
450 20250219 122200 90763730 5130 5130 5130 5130 0
451 20250219 122100 90763730 5130 5130 5130 5130 13
452 20250219 122000 90697040 5130 5130 5130 5130 0
453 20250219 121900 90697040 5130 5130 5130 5130 6
454 20250219 121800 90666260 5130 5130 5130 5130 0
455 20250219 121700 90666260 5130 5130 5130 5130 10
456 20250219 121600 90614960 5120 5120 5120 5120 61
457 20250219 121500 90302640 5120 5120 5120 5120 120
458 20250219 121400 89688240 5120 5120 5120 5120 0
459 20250219 121300 89688240 5120 5120 5120 5120 0
460 20250219 121200 89688240 5120 5120 5120 5120 0
461 20250219 121100 89688240 5120 5120 5120 5120 0
462 20250219 121000 89688240 5120 5120 5120 5120 55
463 20250219 120900 89406640 5120 5120 5120 5120 0
464 20250219 120800 89406640 5120 5120 5120 5120 360
465 20250219 120700 87563440 5120 5120 5120 5120 1
466 20250219 120600 87558320 5100 5110 5110 5100 4000
467 20250219 120500 67157220 5110 5110 5110 5110 0
468 20250219 120400 67157220 5110 5110 5110 5110 0
469 20250219 120300 67157220 5110 5110 5110 5110 0
470 20250219 120200 67157220 5110 5110 5110 5110 0
471 20250219 120100 67157220 5110 5110 5110 5110 461
472 20250219 120000 64801510 5120 5120 5120 5120 0
473 20250219 115900 64801510 5120 5120 5120 5120 0
474 20250219 115800 64801510 5120 5120 5120 5120 0
475 20250219 115700 64801510 5120 5120 5120 5120 0
476 20250219 115600 64801510 5120 5120 5120 5120 0
477 20250219 115500 64801510 5120 5120 5120 5120 0
478 20250219 115400 64801510 5120 5120 5120 5120 0
479 20250219 115300 64801510 5120 5120 5120 5120 40
480 20250219 115200 64596710 5120 5120 5120 5120 0
481 20250219 115100 64596710 5120 5120 5120 5120 0
482 20250219 115000 64596710 5120 5120 5120 5120 0
483 20250219 114900 64596710 5120 5120 5120 5120 0
484 20250219 114800 64596710 5120 5120 5120 5120 0
485 20250219 114700 64596710 5120 5120 5120 5120 0
486 20250219 114600 64596710 5120 5120 5120 5120 0
487 20250219 114500 64596710 5120 5120 5120 5120 0
488 20250219 114400 64596710 5120 5120 5120 5120 0
489 20250219 114300 64596710 5120 5120 5120 5120 0
490 20250219 114200 64596710 5120 5120 5120 5120 0
491 20250219 114100 64596710 5120 5120 5120 5120 0
492 20250219 114000 64596710 5120 5120 5120 5120 1
493 20250219 113900 64591590 5110 5110 5110 5110 0
494 20250219 113800 64591590 5110 5110 5110 5110 0
495 20250219 113700 64591590 5110 5110 5110 5110 0
496 20250219 113600 64591590 5110 5110 5110 5110 0
497 20250219 113500 64591590 5110 5110 5110 5110 0
498 20250219 113400 64591590 5110 5110 5110 5110 1
499 20250219 113300 64586480 5110 5110 5110 5110 0
500 20250219 113200 64586480 5110 5110 5110 5110 0
501 20250219 113100 64586480 5110 5110 5110 5110 0
502 20250219 113000 64586480 5110 5110 5110 5110 0
503 20250219 112900 64586480 5110 5110 5110 5110 0
504 20250219 112800 64586480 5110 5110 5110 5110 0
505 20250219 112700 64586480 5110 5110 5110 5110 0
506 20250219 112600 64586480 5110 5110 5110 5110 40
507 20250219 112500 64382080 5110 5110 5110 5110 0
508 20250219 112400 64382080 5110 5110 5110 5110 0
509 20250219 112300 64382080 5110 5110 5110 5110 10
510 20250219 112200 64330980 5120 5120 5120 5120 0
511 20250219 112100 64330980 5120 5120 5120 5120 0
512 20250219 112000 64330980 5120 5120 5120 5120 0
513 20250219 111900 64330980 5120 5120 5120 5120 0
514 20250219 111800 64330980 5120 5120 5120 5120 0
515 20250219 111700 64330980 5120 5120 5120 5120 0
516 20250219 111600 64330980 5120 5120 5120 5120 0
517 20250219 111500 64330980 5120 5120 5120 5120 4
518 20250219 111400 64310500 5120 5120 5120 5120 0
519 20250219 111300 64310500 5120 5120 5120 5120 0
520 20250219 111200 64310500 5120 5120 5120 5120 0
521 20250219 111100 64310500 5120 5120 5120 5120 5
522 20250219 111000 64284900 5120 5120 5120 5120 0
523 20250219 110900 64284900 5120 5120 5120 5120 0
524 20250219 110800 64284900 5120 5120 5120 5120 5
525 20250219 110700 64259300 5120 5120 5120 5120 0
526 20250219 110600 64259300 5120 5120 5120 5120 0
527 20250219 110500 64259300 5120 5120 5120 5120 31
528 20250219 110400 64100580 5100 5100 5100 5100 0
529 20250219 110300 64100580 5100 5110 5110 5100 39
530 20250219 110200 63901670 5120 5120 5120 5120 0
531 20250219 110100 63901670 5120 5120 5120 5120 0
532 20250219 110000 63901670 5120 5120 5120 5120 0
533 20250219 105900 63901670 5120 5120 5120 5120 0
534 20250219 105800 63901670 5120 5120 5120 5120 0
535 20250219 105700 63901670 5120 5120 5120 5120 0
536 20250219 105600 63901670 5120 5120 5120 5120 0
537 20250219 105500 63901670 5120 5120 5120 5120 0
538 20250219 105400 63901670 5120 5120 5120 5120 0
539 20250219 105300 63901670 5120 5120 5120 5120 0
540 20250219 105200 63901670 5120 5120 5120 5120 0
541 20250219 105100 63901670 5120 5120 5120 5120 0
542 20250219 105000 63901670 5120 5120 5120 5120 0
543 20250219 104900 63901670 5120 5120 5120 5120 0
544 20250219 104800 63901670 5120 5120 5120 5120 1
545 20250219 104700 63896550 5120 5120 5120 5120 0
546 20250219 104600 63896550 5120 5120 5120 5120 0
547 20250219 104500 63896550 5120 5120 5120 5120 0
548 20250219 104400 63896550 5120 5120 5120 5120 0
549 20250219 104300 63896550 5120 5120 5120 5120 0
550 20250219 104200 63896550 5120 5120 5120 5120 0
551 20250219 104100 63896550 5120 5120 5120 5120 0
552 20250219 104000 63896550 5120 5120 5120 5120 0
553 20250219 103900 63896550 5120 5120 5120 5120 0
554 20250219 103800 63896550 5120 5120 5120 5120 10
555 20250219 103700 63845350 5100 5100 5100 5100 0
556 20250219 103600 63845350 5100 5100 5100 5100 0
557 20250219 103500 63845350 5100 5100 5100 5100 0
558 20250219 103400 63845350 5100 5100 5100 5100 0
559 20250219 103300 63845350 5100 5100 5100 5100 1000
560 20250219 103200 58745350 5100 5100 5100 5100 0
561 20250219 103100 58745350 5100 5100 5100 5100 0
562 20250219 103000 58745350 5100 5110 5110 5100 200
563 20250219 102900 57725020 5130 5130 5130 5130 1
564 20250219 102800 57719890 5100 5100 5100 5100 0
565 20250219 102700 57719890 5100 5100 5100 5100 0
566 20250219 102600 57719890 5100 5100 5100 5100 2
567 20250219 102500 57709690 5120 5120 5120 5120 0
568 20250219 102400 57709690 5120 5110 5120 5100 515
569 20250219 102300 55081240 5110 5110 5120 5110 55
570 20250219 102200 54800140 5110 5120 5120 5110 135
571 20250219 102100 54109290 5110 5110 5110 5110 0
572 20250219 102000 54109290 5110 5110 5110 5110 0
573 20250219 101900 54109290 5110 5110 5110 5110 0
574 20250219 101800 54109290 5110 5110 5110 5110 30
575 20250219 101700 53955990 5130 5130 5130 5130 0
576 20250219 101600 53955990 5130 5130 5130 5130 0
577 20250219 101500 53955990 5130 5130 5130 5130 0
578 20250219 101400 53955990 5130 5130 5130 5130 0
579 20250219 101300 53955990 5130 5130 5130 5130 0
580 20250219 101200 53955990 5130 5130 5130 5130 0
581 20250219 101100 53955990 5130 5130 5130 5130 0
582 20250219 101000 53955990 5130 5130 5130 5130 0
583 20250219 100900 53955990 5130 5120 5130 5120 80
584 20250219 100800 53546280 5100 5100 5100 5100 0
585 20250219 100700 53546280 5100 5110 5110 5100 118
586 20250219 100600 52943920 5120 5120 5120 5120 931
587 20250219 100500 48177200 5130 5130 5130 5130 0
588 20250219 100400 48177200 5130 5130 5130 5130 0
589 20250219 100300 48177200 5130 5120 5130 5120 177
590 20250219 100200 47269980 5120 5120 5120 5120 0
591 20250219 100100 47269980 5120 5120 5120 5120 0
592 20250219 100000 47269980 5120 5120 5120 5120 7
593 20250219 095900 47234140 5120 5120 5120 5120 0
594 20250219 095800 47234140 5120 5120 5120 5120 0
595 20250219 095700 47234140 5120 5120 5120 5120 0
596 20250219 095600 47234140 5120 5120 5120 5120 0
597 20250219 095500 47234140 5120 5120 5120 5120 146
598 20250219 095400 46486620 5110 5110 5110 5110 51
599 20250219 095300 46226010 5110 5110 5110 5110 0
600 20250219 095200 46226010 5110 5110 5110 5110 0
601 20250219 095100 46226010 5110 5100 5110 5100 31
602 20250219 095000 46067780 5110 5110 5110 5110 0
603 20250219 094900 46067780 5110 5110 5110 5110 0
604 20250219 094800 46067780 5110 5110 5110 5110 0
605 20250219 094700 46067780 5110 5110 5110 5110 1
606 20250219 094600 46062670 5120 5120 5120 5120 0
607 20250219 094500 46062670 5120 5120 5120 5120 5
608 20250219 094400 46037070 5100 5110 5110 5100 152
609 20250219 094300 45260370 5100 5100 5100 5100 31
610 20250219 094200 45102270 5100 5100 5100 5100 205
611 20250219 094100 44056770 5110 5110 5110 5110 0
612 20250219 094000 44056770 5110 5110 5110 5110 52
613 20250219 093900 43791050 5120 5120 5120 5120 0
614 20250219 093800 43791050 5120 5120 5120 5120 0
615 20250219 093700 43791050 5120 5120 5120 5120 0
616 20250219 093600 43791050 5120 5120 5120 5120 0
617 20250219 093500 43791050 5120 5120 5120 5120 1
618 20250219 093400 43785930 5120 5120 5120 5120 1
619 20250219 093300 43780810 5090 5090 5090 5090 0
620 20250219 093200 43780810 5090 5090 5090 5090 0
621 20250219 093100 43780810 5090 5090 5090 5090 0
622 20250219 093000 43780810 5090 5090 5090 5090 0
623 20250219 092900 43780810 5090 5090 5090 5090 250
624 20250219 092800 42508310 5080 5110 5110 5080 2769
625 20250219 092700 28417030 5120 5120 5120 5120 0
626 20250219 092600 28417030 5120 5120 5120 5120 0
627 20250219 092500 28417030 5120 5120 5120 5120 110
628 20250219 092400 27853830 5120 5120 5120 5120 0
629 20250219 092300 27853830 5120 5120 5120 5120 0
630 20250219 092200 27853830 5120 5120 5120 5120 68
631 20250219 092100 27505670 5120 5130 5130 5100 1119
632 20250219 092000 21792600 5140 5140 5140 5140 26
633 20250219 091900 21658960 5140 5140 5140 5140 10
634 20250219 091800 21607560 5140 5130 5140 5130 525
635 20250219 091700 18914200 5130 5130 5130 5130 0
636 20250219 091600 18914200 5130 5130 5130 5130 0
637 20250219 091500 18914200 5130 5120 5130 5120 24
638 20250219 091400 18791300 5130 5130 5130 5130 0
639 20250219 091300 18791300 5130 5130 5130 5130 28
640 20250219 091200 18647660 5130 5120 5130 5120 201
641 20250219 091100 17618530 5130 5130 5130 5130 24
642 20250219 091000 17495410 5130 5130 5130 5130 0
643 20250219 090900 17495410 5130 5120 5130 5120 11
644 20250219 090800 17439080 5140 5140 5140 5140 0
645 20250219 090700 17439080 5140 5130 5140 5100 3001
646 20250219 090600 2113710 5140 5140 5140 5140 0
647 20250219 090500 2113710 5140 5140 5140 5140 0
648 20250219 090400 2113710 5140 5140 5140 5140 0
649 20250219 090300 2113710 5140 5140 5140 5140 1
650 20250219 090200 2108570 5150 5150 5150 5150 0
651 20250219 090100 2108570 5150 5130 5150 5130 160
652 20250219 090000 1287750 5150 5130 5150 5130 251

1
067920/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,10996119,0,56410090470,0.00
20250214,0,10996119,0,56630012850,0.00
20250213,0,10996119,0,56959896420,0.00
20250212,0,10996119,0,56630012850,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 10996119 0 56410090470 0.00
3 20250214 0 10996119 0 56630012850 0.00
4 20250213 0 10996119 0 56959896420 0.00
5 20250212 0 10996119 0 56630012850 0.00