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

655
072130/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195300,826853335,5210,5210,5210,5210,4206
20250219,195200,826853335,5210,5210,5210,5210,0
20250219,195100,826853335,5210,5210,5210,5210,0
20250219,195000,826853335,5210,5210,5210,5210,0
20250219,194900,826853335,5210,5210,5210,5210,0
20250219,194800,826853335,5210,5210,5210,5210,0
20250219,194700,826853335,5210,5210,5210,5210,0
20250219,194600,826853335,5210,5210,5210,5210,0
20250219,194500,826853335,5210,5210,5210,5210,0
20250219,194400,826853335,5210,5210,5210,5210,0
20250219,194300,826853335,5210,5210,5210,5210,0
20250219,194200,826853335,5210,5210,5210,5210,0
20250219,194100,826853335,5210,5210,5210,5210,0
20250219,194000,826853335,5210,5210,5210,5210,0
20250219,193900,826853335,5210,5210,5210,5210,0
20250219,193800,826853335,5210,5210,5210,5210,0
20250219,193700,826853335,5210,5210,5210,5210,0
20250219,193600,826853335,5210,5210,5210,5210,0
20250219,193500,826853335,5210,5210,5210,5210,0
20250219,193400,826853335,5210,5210,5210,5210,0
20250219,193300,826853335,5210,5210,5210,5210,0
20250219,193200,826853335,5210,5210,5210,5210,0
20250219,193100,826853335,5210,5210,5210,5210,0
20250219,193000,826853335,5210,5210,5210,5210,0
20250219,192900,826853335,5210,5210,5210,5210,0
20250219,192800,826853335,5210,5210,5210,5210,0
20250219,192700,826853335,5210,5210,5210,5210,0
20250219,192600,826853335,5210,5210,5210,5210,0
20250219,192500,826853335,5210,5210,5210,5210,0
20250219,192400,826853335,5210,5210,5210,5210,0
20250219,192300,826853335,5210,5210,5210,5210,4206
20250219,192200,826853335,5210,5210,5210,5210,0
20250219,192100,826853335,5210,5210,5210,5210,0
20250219,192000,826853335,5210,5210,5210,5210,0
20250219,191900,826853335,5210,5210,5210,5210,0
20250219,191800,826853335,5210,5210,5210,5210,0
20250219,191700,826853335,5210,5210,5210,5210,0
20250219,191600,826853335,5210,5210,5210,5210,0
20250219,191500,826853335,5210,5210,5210,5210,0
20250219,191400,826853335,5210,5210,5210,5210,0
20250219,191300,826853335,5210,5210,5210,5210,0
20250219,191200,826853335,5210,5210,5210,5210,0
20250219,191100,826853335,5210,5210,5210,5210,0
20250219,191000,826853335,5210,5210,5210,5210,0
20250219,190900,826853335,5210,5210,5210,5210,0
20250219,190800,826853335,5210,5210,5210,5210,0
20250219,190700,826853335,5210,5210,5210,5210,0
20250219,190600,826853335,5210,5210,5210,5210,0
20250219,190500,826853335,5210,5210,5210,5210,0
20250219,190400,826853335,5210,5210,5210,5210,0
20250219,190300,826853335,5210,5210,5210,5210,0
20250219,190200,826853335,5210,5210,5210,5210,0
20250219,190100,826853335,5210,5210,5210,5210,0
20250219,190000,826853335,5210,5210,5210,5210,0
20250219,185900,826853335,5210,5210,5210,5210,0
20250219,185800,826853335,5210,5210,5210,5210,0
20250219,185700,826853335,5210,5210,5210,5210,0
20250219,185600,826853335,5210,5210,5210,5210,0
20250219,185500,826853335,5210,5210,5210,5210,0
20250219,185400,826853335,5210,5210,5210,5210,0
20250219,185300,826853335,5210,5210,5210,5210,4206
20250219,185200,826853335,5210,5210,5210,5210,0
20250219,185100,826853335,5210,5210,5210,5210,0
20250219,185000,826853335,5210,5210,5210,5210,0
20250219,184900,826853335,5210,5210,5210,5210,0
20250219,184800,826853335,5210,5210,5210,5210,0
20250219,184700,826853335,5210,5210,5210,5210,0
20250219,184600,826853335,5210,5210,5210,5210,0
20250219,184500,826853335,5210,5210,5210,5210,0
20250219,184400,826853335,5210,5210,5210,5210,0
20250219,184300,826853335,5210,5210,5210,5210,0
20250219,184200,826853335,5210,5210,5210,5210,0
20250219,184100,826853335,5210,5210,5210,5210,0
20250219,184000,826853335,5210,5210,5210,5210,0
20250219,183900,826853335,5210,5210,5210,5210,0
20250219,183800,826853335,5210,5210,5210,5210,0
20250219,183700,826853335,5210,5210,5210,5210,0
20250219,183600,826853335,5210,5210,5210,5210,0
20250219,183500,826853335,5210,5210,5210,5210,0
20250219,183400,826853335,5210,5210,5210,5210,0
20250219,183300,826853335,5210,5210,5210,5210,0
20250219,183200,826853335,5210,5210,5210,5210,0
20250219,183100,826853335,5210,5210,5210,5210,0
20250219,183000,826853335,5210,5210,5210,5210,0
20250219,182900,826853335,5210,5210,5210,5210,0
20250219,182800,826853335,5210,5210,5210,5210,0
20250219,182700,826853335,5210,5210,5210,5210,0
20250219,182600,826853335,5210,5210,5210,5210,0
20250219,182500,826853335,5210,5210,5210,5210,0
20250219,182400,826853335,5210,5210,5210,5210,0
20250219,182300,826853335,5210,5210,5210,5210,4206
20250219,182200,826853335,5210,5210,5210,5210,0
20250219,182100,826853335,5210,5210,5210,5210,0
20250219,182000,826853335,5210,5210,5210,5210,0
20250219,181900,826853335,5210,5210,5210,5210,0
20250219,181800,826853335,5210,5210,5210,5210,0
20250219,181700,826853335,5210,5210,5210,5210,0
20250219,181600,826853335,5210,5210,5210,5210,0
20250219,181500,826853335,5210,5210,5210,5210,0
20250219,181400,826853335,5210,5210,5210,5210,0
20250219,181300,826853335,5210,5210,5210,5210,0
20250219,181200,826853335,5210,5210,5210,5210,0
20250219,181100,826853335,5210,5210,5210,5210,0
20250219,181000,826853335,5210,5210,5210,5210,0
20250219,180900,826853335,5210,5210,5210,5210,0
20250219,180800,826853335,5210,5210,5210,5210,0
20250219,180700,826853335,5210,5210,5210,5210,0
20250219,180600,826853335,5210,5210,5210,5210,0
20250219,180500,826853335,5210,5210,5210,5210,0
20250219,180400,826853335,5210,5210,5210,5210,0
20250219,180300,826853335,5210,5210,5210,5210,0
20250219,180200,826853335,5210,5210,5210,5210,0
20250219,180100,826853335,5210,5210,5210,5210,0
20250219,180000,826853335,5210,5210,5210,5210,0
20250219,175900,826853335,5210,5210,5210,5210,0
20250219,175800,826853335,5210,5210,5210,5210,0
20250219,175700,826853335,5210,5210,5210,5210,0
20250219,175600,826853335,5210,5210,5210,5210,0
20250219,175500,826853335,5210,5210,5210,5210,0
20250219,175400,826853335,5210,5210,5210,5210,0
20250219,175300,826853335,5210,5210,5210,5210,4206
20250219,175200,826853335,5210,5210,5210,5210,0
20250219,175100,826853335,5210,5210,5210,5210,0
20250219,175000,826853335,5210,5210,5210,5210,0
20250219,174900,826853335,5210,5210,5210,5210,0
20250219,174800,826853335,5210,5210,5210,5210,0
20250219,174700,826853335,5210,5210,5210,5210,0
20250219,174600,826853335,5210,5210,5210,5210,0
20250219,174500,826853335,5210,5210,5210,5210,0
20250219,174400,826853335,5210,5210,5210,5210,0
20250219,174300,826853335,5210,5210,5210,5210,0
20250219,174200,826853335,5210,5210,5210,5210,0
20250219,174100,826853335,5210,5210,5210,5210,0
20250219,174000,826853335,5210,5210,5210,5210,0
20250219,173900,826853335,5210,5210,5210,5210,0
20250219,173800,826853335,5210,5210,5210,5210,0
20250219,173700,826853335,5210,5210,5210,5210,0
20250219,173600,826853335,5210,5210,5210,5210,0
20250219,173500,826853335,5210,5210,5210,5210,0
20250219,173400,826853335,5210,5210,5210,5210,0
20250219,173300,826853335,5210,5210,5210,5210,0
20250219,173200,826853335,5210,5210,5210,5210,0
20250219,173100,826853335,5210,5210,5210,5210,0
20250219,173000,826853335,5210,5210,5210,5210,0
20250219,172900,826853335,5210,5210,5210,5210,0
20250219,172800,826853335,5210,5210,5210,5210,0
20250219,172700,826853335,5210,5210,5210,5210,0
20250219,172600,826853335,5210,5210,5210,5210,0
20250219,172500,826853335,5210,5210,5210,5210,0
20250219,172400,826853335,5210,5210,5210,5210,0
20250219,172300,826853335,5210,5210,5210,5210,4206
20250219,172200,826853335,5210,5210,5210,5210,0
20250219,172100,826853335,5210,5210,5210,5210,0
20250219,172000,826853335,5210,5210,5210,5210,0
20250219,171900,826853335,5210,5210,5210,5210,0
20250219,171800,826853335,5210,5210,5210,5210,0
20250219,171700,826853335,5210,5210,5210,5210,0
20250219,171600,826853335,5210,5210,5210,5210,0
20250219,171500,826853335,5210,5210,5210,5210,0
20250219,171400,826853335,5210,5210,5210,5210,0
20250219,171300,826853335,5210,5210,5210,5210,0
20250219,171200,826853335,5210,5210,5210,5210,0
20250219,171100,826853335,5210,5210,5210,5210,0
20250219,171000,826853335,5210,5210,5210,5210,0
20250219,170900,826853335,5210,5210,5210,5210,0
20250219,170800,826853335,5210,5210,5210,5210,0
20250219,170700,826853335,5210,5210,5210,5210,0
20250219,170600,826853335,5210,5210,5210,5210,0
20250219,170500,826853335,5210,5210,5210,5210,0
20250219,170400,826853335,5210,5210,5210,5210,0
20250219,170300,826853335,5210,5210,5210,5210,0
20250219,170200,826853335,5210,5210,5210,5210,0
20250219,170100,826853335,5210,5210,5210,5210,0
20250219,170000,826853335,5210,5210,5210,5210,0
20250219,165900,826853335,5210,5210,5210,5210,0
20250219,165800,826853335,5210,5210,5210,5210,0
20250219,165700,826853335,5210,5210,5210,5210,0
20250219,165600,826853335,5210,5210,5210,5210,0
20250219,165500,826853335,5210,5210,5210,5210,0
20250219,165400,826853335,5210,5210,5210,5210,0
20250219,165300,826853335,5210,5210,5210,5210,4206
20250219,165200,826853335,5210,5210,5210,5210,0
20250219,165100,826853335,5210,5210,5210,5210,0
20250219,165000,826853335,5210,5210,5210,5210,0
20250219,164900,826853335,5210,5210,5210,5210,0
20250219,164800,826853335,5210,5210,5210,5210,0
20250219,164700,826853335,5210,5210,5210,5210,0
20250219,164600,826853335,5210,5210,5210,5210,0
20250219,164500,826853335,5210,5210,5210,5210,0
20250219,164400,826853335,5210,5210,5210,5210,0
20250219,164300,826853335,5210,5210,5210,5210,0
20250219,164200,826853335,5210,5210,5210,5210,0
20250219,164100,826853335,5210,5210,5210,5210,0
20250219,164000,826853335,5210,5210,5210,5210,0
20250219,163900,826853335,5210,5210,5210,5210,0
20250219,163800,826853335,5210,5210,5210,5210,0
20250219,163700,826853335,5210,5210,5210,5210,0
20250219,163600,826853335,5210,5210,5210,5210,0
20250219,163500,826853335,5210,5210,5210,5210,0
20250219,163400,826853335,5210,5210,5210,5210,0
20250219,163300,826853335,5210,5210,5210,5210,0
20250219,163200,826853335,5210,5210,5210,5210,0
20250219,163100,826853335,5210,5210,5210,5210,0
20250219,163000,826853335,5210,5210,5210,5210,0
20250219,162900,826853335,5210,5210,5210,5210,0
20250219,162800,826853335,5210,5210,5210,5210,0
20250219,162700,826853335,5210,5210,5210,5210,0
20250219,162600,826853335,5210,5210,5210,5210,0
20250219,162500,826853335,5210,5210,5210,5210,0
20250219,162400,826853335,5210,5210,5210,5210,0
20250219,162300,826853335,5210,5210,5210,5210,4206
20250219,162200,826853335,5210,5210,5210,5210,0
20250219,162100,826853335,5210,5210,5210,5210,0
20250219,162000,826853335,5210,5210,5210,5210,0
20250219,161900,826853335,5210,5210,5210,5210,0
20250219,161800,826853335,5210,5210,5210,5210,0
20250219,161700,826853335,5210,5210,5210,5210,0
20250219,161600,826853335,5210,5210,5210,5210,0
20250219,161500,826853335,5210,5210,5210,5210,0
20250219,161400,826853335,5210,5210,5210,5210,0
20250219,161300,826853335,5210,5210,5210,5210,0
20250219,161200,826853335,5210,5210,5210,5210,0
20250219,161100,826853335,5210,5210,5210,5210,0
20250219,161000,826853335,5210,5210,5210,5210,0
20250219,160900,826853335,5210,5210,5210,5210,0
20250219,160800,826853335,5210,5210,5210,5210,0
20250219,160700,826853335,5210,5210,5210,5210,0
20250219,160600,826853335,5210,5210,5210,5210,0
20250219,160500,826853335,5210,5210,5210,5210,0
20250219,160400,826853335,5210,5210,5210,5210,0
20250219,160300,826853335,5210,5210,5210,5210,0
20250219,160200,826853335,5210,5210,5210,5210,0
20250219,160100,826853335,5210,5210,5210,5210,0
20250219,160000,826853335,5210,5210,5210,5210,0
20250219,155900,826853335,5210,5210,5210,5210,0
20250219,155800,826853335,5210,5210,5210,5210,0
20250219,155700,826853335,5210,5210,5210,5210,0
20250219,155600,826853335,5210,5210,5210,5210,0
20250219,155500,826853335,5210,5210,5210,5210,0
20250219,155400,826853335,5210,5210,5210,5210,0
20250219,155300,826853335,5210,5210,5210,5210,4206
20250219,155200,826853335,5210,5210,5210,5210,0
20250219,155100,826853335,5210,5210,5210,5210,0
20250219,155000,826853335,5210,5210,5210,5210,0
20250219,154900,826853335,5210,5210,5210,5210,0
20250219,154800,826853335,5210,5210,5210,5210,0
20250219,154700,826853335,5210,5210,5210,5210,0
20250219,154600,826853335,5210,5210,5210,5210,0
20250219,154500,826853335,5210,5210,5210,5210,0
20250219,154400,826853335,5210,5210,5210,5210,0
20250219,154300,826853335,5210,5210,5210,5210,0
20250219,154200,826853335,5210,5210,5210,5210,0
20250219,154100,826853335,5210,5210,5210,5210,0
20250219,154000,826853335,5210,5210,5210,5210,0
20250219,153900,826853335,5210,5210,5210,5210,0
20250219,153800,826853335,5210,5210,5210,5210,0
20250219,153700,826853335,5210,5210,5210,5210,0
20250219,153600,826853335,5210,5210,5210,5210,0
20250219,153500,826853335,5210,5210,5210,5210,0
20250219,153400,826853335,5210,5210,5210,5210,0
20250219,153300,826853335,5210,5210,5210,5210,0
20250219,153200,826853335,5210,5210,5210,5210,0
20250219,153100,826853335,5210,5210,5210,5210,0
20250219,153000,826853335,5210,5210,5210,5210,4206
20250219,152900,804940075,5170,5170,5170,5170,0
20250219,152800,804940075,5170,5170,5170,5170,0
20250219,152700,804940075,5170,5170,5170,5170,0
20250219,152600,804940075,5170,5170,5170,5170,0
20250219,152500,804940075,5170,5170,5170,5170,0
20250219,152400,804940075,5170,5170,5170,5170,0
20250219,152300,804940075,5170,5170,5170,5170,0
20250219,152200,804940075,5170,5170,5170,5170,0
20250219,152100,804940075,5170,5170,5170,5170,0
20250219,152000,804940075,5170,5170,5170,5170,0
20250219,151900,804940075,5170,5220,5230,5160,3849
20250219,151800,785005595,5230,5220,5230,5220,121
20250219,151700,784373855,5200,5210,5210,5200,665
20250219,151600,780914325,5220,5220,5220,5220,158
20250219,151500,780089565,5230,5210,5240,5210,441
20250219,151400,777786435,5230,5230,5230,5230,1303
20250219,151300,770971745,5230,5230,5230,5230,55
20250219,151200,770684095,5230,5230,5230,5230,200
20250219,151100,769638095,5230,5230,5230,5230,202
20250219,151000,768581635,5230,5220,5230,5220,300
20250219,150900,767014965,5220,5220,5220,5210,209
20250219,150800,765925445,5220,5220,5220,5220,5
20250219,150700,765899345,5220,5210,5220,5210,359
20250219,150600,764028365,5200,5190,5200,5190,1660
20250219,150500,755404875,5220,5200,5220,5200,8446
20250219,150400,711448755,5190,5190,5190,5190,0
20250219,150300,711448755,5190,5190,5190,5190,2
20250219,150200,711438375,5190,5190,5190,5190,0
20250219,150100,711438375,5190,5190,5190,5190,130
20250219,150000,710763675,5200,5200,5200,5200,0
20250219,145900,710763675,5200,5190,5200,5190,50
20250219,145800,710503975,5180,5180,5180,5180,35
20250219,145700,710322675,5200,5200,5200,5200,50
20250219,145600,710062675,5180,5180,5180,5180,15
20250219,145500,709984975,5190,5190,5190,5190,0
20250219,145400,709984975,5190,5190,5190,5190,0
20250219,145300,709984975,5190,5190,5190,5190,559
20250219,145200,707083765,5180,5180,5180,5180,241
20250219,145100,705835385,5190,5190,5190,5190,797
20250219,145000,701698955,5190,5190,5190,5190,4
20250219,144900,701678195,5170,5190,5190,5170,784
20250219,144800,697611235,5190,5190,5190,5190,0
20250219,144700,697611235,5190,5180,5190,5180,1987
20250219,144600,687305805,5180,5180,5180,5180,138
20250219,144500,686590965,5180,5180,5180,5180,7
20250219,144400,686554705,5190,5190,5190,5190,0
20250219,144300,686554705,5190,5190,5190,5190,0
20250219,144200,686554705,5190,5190,5190,5190,0
20250219,144100,686554705,5190,5180,5190,5180,1195
20250219,144000,680355655,5190,5190,5190,5190,0
20250219,143900,680355655,5190,5180,5190,5180,207
20250219,143800,679282855,5180,5180,5180,5180,15
20250219,143700,679205155,5190,5190,5190,5190,0
20250219,143600,679205155,5190,5180,5190,5180,80
20250219,143500,678790045,5180,5190,5190,5180,516
20250219,143400,676114145,5190,5180,5190,5180,2654
20250219,143300,662354075,5180,5180,5180,5180,0
20250219,143200,662354075,5180,5180,5180,5180,100
20250219,143100,661836075,5180,5180,5180,5180,0
20250219,143000,661836075,5180,5190,5190,5180,70
20250219,142900,661472875,5190,5190,5190,5190,0
20250219,142800,661472875,5190,5190,5190,5190,100
20250219,142700,660953875,5190,5190,5190,5190,156
20250219,142600,660144235,5200,5200,5200,5200,1146
20250219,142500,654185035,5200,5190,5200,5190,5390
20250219,142400,626204265,5170,5170,5170,5170,791
20250219,142300,622114795,5180,5170,5180,5170,2919
20250219,142200,606998085,5170,5170,5170,5170,0
20250219,142100,606998085,5170,5170,5170,5170,1000
20250219,142000,601828085,5180,5170,5180,5170,70
20250219,141900,601466155,5180,5180,5180,5180,1
20250219,141800,601460975,5170,5170,5170,5170,185
20250219,141700,600504525,5160,5160,5160,5160,60
20250219,141600,600194925,5160,5160,5160,5160,197
20250219,141500,599178405,5170,5170,5170,5170,0
20250219,141400,599178405,5170,5170,5170,5170,14
20250219,141300,599106025,5170,5170,5170,5170,300
20250219,141200,597555025,5170,5170,5170,5170,555
20250219,141100,594685675,5170,5160,5170,5160,1121
20250219,141000,588890145,5170,5170,5170,5160,1046
20250219,140900,583482395,5170,5170,5170,5170,1079
20250219,140800,577903965,5160,5160,5180,5160,4755
20250219,140700,553347015,5150,5150,5150,5150,2236
20250219,140600,541831615,5130,5140,5140,5130,692
20250219,140500,538275735,5140,5150,5160,5140,2999
20250219,140400,522835585,5150,5140,5150,5140,811
20250219,140300,518664025,5150,5140,5150,5140,4943
20250219,140200,493247625,5130,5120,5130,5120,3558
20250219,140100,475003085,5120,5120,5120,5120,1189
20250219,140000,468915405,5100,5110,5110,5100,500
20250219,135900,466361705,5110,5110,5110,5110,1000
20250219,135800,461251705,5120,5120,5120,5120,811
20250219,135700,457099385,5120,5110,5120,5110,5127
20250219,135600,430871325,5100,5100,5100,5100,0
20250219,135500,430871325,5100,5100,5100,5100,1114
20250219,135400,425189925,5100,5100,5100,5100,0
20250219,135300,425189925,5100,5100,5100,5100,0
20250219,135200,425189925,5100,5100,5100,5100,0
20250219,135100,425189925,5100,5100,5100,5100,0
20250219,135000,425189925,5100,5100,5100,5100,0
20250219,134900,425189925,5100,5100,5100,5100,0
20250219,134800,425189925,5100,5100,5100,5100,82
20250219,134700,424771725,5100,5100,5100,5100,100
20250219,134600,424261725,5110,5110,5110,5110,0
20250219,134500,424261725,5110,5110,5110,5110,0
20250219,134400,424261725,5110,5110,5110,5110,15
20250219,134300,424185075,5110,5100,5110,5100,4237
20250219,134200,402559775,5100,5100,5100,5100,0
20250219,134100,402559775,5100,5100,5100,5100,0
20250219,134000,402559775,5100,5100,5100,5100,0
20250219,133900,402559775,5100,5100,5100,5100,0
20250219,133800,402559775,5100,5100,5100,5100,1162
20250219,133700,396633575,5090,5090,5090,5090,1500
20250219,133600,388998575,5090,5090,5090,5090,359
20250219,133500,387171265,5070,5080,5080,5050,630
20250219,133400,383982655,5090,5100,5100,5090,130
20250219,133300,383320945,5100,5100,5100,5100,0
20250219,133200,383320945,5100,5100,5100,5100,0
20250219,133100,383320945,5100,5100,5100,5100,0
20250219,133000,383320945,5100,5100,5100,5100,0
20250219,132900,383320945,5100,5100,5100,5100,11
20250219,132800,383264845,5100,5100,5100,5100,0
20250219,132700,383264845,5100,5100,5100,5100,826
20250219,132600,379052245,5100,5100,5100,5100,626
20250219,132500,375859645,5090,5120,5120,5090,676
20250219,132400,372411875,5110,5090,5110,5090,6493
20250219,132300,339316605,5090,5060,5090,5060,2189
20250219,132200,328208355,5060,5060,5060,5060,1
20250219,132100,328203295,5070,5070,5070,5070,5
20250219,132000,328177945,5030,5030,5030,5030,0
20250219,131900,328177945,5030,5030,5030,5030,0
20250219,131800,328177945,5030,5030,5030,5030,0
20250219,131700,328177945,5030,5030,5030,5030,5000
20250219,131600,303027945,5030,5030,5030,5030,0
20250219,131500,303027945,5030,5030,5030,5030,6009
20250219,131400,272802675,5070,5070,5070,5070,0
20250219,131300,272802675,5070,5070,5070,5070,0
20250219,131200,272802675,5070,5070,5070,5070,5
20250219,131100,272777325,5050,5050,5050,5050,1
20250219,131000,272772275,5030,5030,5030,5030,200
20250219,130900,271766275,5050,5050,5050,5050,0
20250219,130800,271766275,5050,5050,5050,5050,59
20250219,130700,271468325,5050,5050,5050,5050,491
20250219,130600,268988775,5050,5050,5050,5050,233
20250219,130500,267812125,5060,5060,5060,5060,0
20250219,130400,267812125,5060,5060,5060,5060,0
20250219,130300,267812125,5060,5050,5060,5050,1782
20250219,130200,258804195,5050,5050,5050,5050,0
20250219,130100,258804195,5050,5050,5050,5050,50
20250219,130000,258551695,5030,5030,5030,5030,897
20250219,125900,254039785,5040,5040,5040,5040,0
20250219,125800,254039785,5040,5040,5040,5040,20
20250219,125700,253938985,5040,5040,5040,5040,0
20250219,125600,253938985,5040,5040,5040,5040,0
20250219,125500,253938985,5040,5040,5040,5040,101
20250219,125400,253429945,5040,5040,5040,5040,100
20250219,125300,252925945,5040,5040,5040,5040,200
20250219,125200,251917945,5040,5040,5040,5040,150
20250219,125100,251161945,5050,5050,5050,5050,1
20250219,125000,251156895,5050,5050,5050,5050,0
20250219,124900,251156895,5050,5050,5050,5050,0
20250219,124800,251156895,5050,5050,5050,5050,1
20250219,124700,251151845,5050,5050,5050,5050,50
20250219,124600,250899345,5030,5030,5030,5030,278
20250219,124500,249501005,5060,5060,5060,5060,0
20250219,124400,249501005,5060,5060,5060,5060,0
20250219,124300,249501005,5060,5060,5060,5060,0
20250219,124200,249501005,5060,5060,5060,5060,0
20250219,124100,249501005,5060,5060,5060,5060,0
20250219,124000,249501005,5060,5060,5060,5060,0
20250219,123900,249501005,5060,5050,5060,5050,752
20250219,123800,245695895,5050,5050,5050,5050,0
20250219,123700,245695895,5050,5050,5050,5050,0
20250219,123600,245695895,5050,5050,5050,5050,0
20250219,123500,245695895,5050,5050,5050,5050,0
20250219,123400,245695895,5050,5050,5050,5050,0
20250219,123300,245695895,5050,5050,5050,5050,0
20250219,123200,245695895,5050,5050,5050,5050,100
20250219,123100,245190895,5060,5060,5060,5060,0
20250219,123000,245190895,5060,5060,5060,5060,0
20250219,122900,245190895,5060,5060,5060,5060,50
20250219,122800,244937895,5040,5040,5040,5040,181
20250219,122700,244025655,5060,5060,5060,5060,0
20250219,122600,244025655,5060,5060,5060,5060,0
20250219,122500,244025655,5060,5060,5060,5060,0
20250219,122400,244025655,5060,5060,5060,5060,0
20250219,122300,244025655,5060,5060,5060,5060,0
20250219,122200,244025655,5060,5060,5060,5060,0
20250219,122100,244025655,5060,5060,5060,5060,0
20250219,122000,244025655,5060,5060,5060,5060,0
20250219,121900,244025655,5060,5060,5060,5060,0
20250219,121800,244025655,5060,5060,5060,5060,0
20250219,121700,244025655,5060,5060,5060,5060,0
20250219,121600,244025655,5060,5060,5060,5060,0
20250219,121500,244025655,5060,5060,5060,5060,0
20250219,121400,244025655,5060,5060,5060,5060,0
20250219,121300,244025655,5060,5060,5060,5060,30
20250219,121200,243873855,5050,5050,5050,5050,160
20250219,121100,243065855,5050,5040,5050,5040,251
20250219,121000,241799815,5040,5040,5040,5040,0
20250219,120900,241799815,5040,5040,5040,5040,0
20250219,120800,241799815,5040,5040,5040,5040,0
20250219,120700,241799815,5040,5040,5040,5040,0
20250219,120600,241799815,5040,5040,5040,5040,0
20250219,120500,241799815,5040,5040,5040,5040,150
20250219,120400,241043815,5050,5040,5050,5040,459
20250219,120300,238727865,5050,5050,5050,5050,0
20250219,120200,238727865,5050,5050,5050,5050,0
20250219,120100,238727865,5050,5050,5050,5050,1
20250219,120000,238722815,5010,5010,5010,5010,0
20250219,115900,238722815,5010,5010,5010,5010,0
20250219,115800,238722815,5010,5010,5010,5010,0
20250219,115700,238722815,5010,5010,5010,5010,0
20250219,115600,238722815,5010,5010,5010,5010,0
20250219,115500,238722815,5010,5010,5010,5010,100
20250219,115400,238221815,5010,5020,5020,5010,383
20250219,115300,236300155,5060,5060,5060,5060,0
20250219,115200,236300155,5060,5050,5060,5050,40
20250219,115100,236097995,5050,5050,5050,5050,100
20250219,115000,235592995,5010,5040,5040,5010,866
20250219,114900,231244065,5040,5040,5040,5040,0
20250219,114800,231244065,5040,5040,5040,5040,0
20250219,114700,231244065,5040,5040,5040,5040,1
20250219,114600,231239025,5040,5040,5040,5040,0
20250219,114500,231239025,5040,5040,5040,5040,0
20250219,114400,231239025,5040,5040,5040,5040,140
20250219,114300,230533425,5050,5050,5050,5050,0
20250219,114200,230533425,5050,5050,5050,5050,0
20250219,114100,230533425,5050,5050,5050,5050,0
20250219,114000,230533425,5050,5050,5050,5050,0
20250219,113900,230533425,5050,5050,5050,5050,0
20250219,113800,230533425,5050,5050,5050,5050,0
20250219,113700,230533425,5050,5050,5050,5050,0
20250219,113600,230533425,5050,5050,5050,5050,0
20250219,113500,230533425,5050,5050,5050,5050,0
20250219,113400,230533425,5050,5050,5050,5050,103
20250219,113300,230013275,5060,5060,5060,5060,0
20250219,113200,230013275,5060,5060,5060,5060,0
20250219,113100,230013275,5060,5060,5060,5060,0
20250219,113000,230013275,5060,5060,5060,5060,0
20250219,112900,230013275,5060,5060,5060,5060,0
20250219,112800,230013275,5060,5060,5060,5060,0
20250219,112700,230013275,5060,5060,5060,5060,0
20250219,112600,230013275,5060,5060,5060,5060,0
20250219,112500,230013275,5060,5060,5060,5060,0
20250219,112400,230013275,5060,5060,5060,5060,0
20250219,112300,230013275,5060,5060,5060,5060,0
20250219,112200,230013275,5060,5060,5060,5060,0
20250219,112100,230013275,5060,5060,5060,5060,0
20250219,112000,230013275,5060,5060,5060,5060,0
20250219,111900,230013275,5060,5060,5060,5060,0
20250219,111800,230013275,5060,5060,5060,5060,0
20250219,111700,230013275,5060,5060,5060,5060,0
20250219,111600,230013275,5060,5060,5060,5060,0
20250219,111500,230013275,5060,5060,5060,5060,5
20250219,111400,229987975,5060,5060,5060,5060,0
20250219,111300,229987975,5060,5060,5060,5060,480
20250219,111200,227559175,5070,5070,5070,5070,0
20250219,111100,227559175,5070,5070,5070,5070,5
20250219,111000,227533825,5060,5040,5060,5040,504
20250219,110900,224988025,5040,5020,5040,5010,500
20250219,110800,222480845,5030,5030,5030,5030,0
20250219,110700,222480845,5030,5030,5030,5030,0
20250219,110600,222480845,5030,5030,5030,5030,0
20250219,110500,222480845,5030,5030,5030,5030,103
20250219,110400,221962755,5030,5030,5030,5030,0
20250219,110300,221962755,5030,5030,5030,5030,0
20250219,110200,221962755,5030,5030,5030,5030,0
20250219,110100,221962755,5030,5030,5030,5030,0
20250219,110000,221962755,5030,5030,5030,5030,0
20250219,105900,221962755,5030,5030,5030,5030,0
20250219,105800,221962755,5030,5030,5030,5030,0
20250219,105700,221962755,5030,5030,5030,5030,0
20250219,105600,221962755,5030,5030,5030,5030,10
20250219,105500,221912455,5040,5040,5040,5040,10
20250219,105400,221862055,5040,5040,5040,5040,0
20250219,105300,221862055,5040,5030,5040,5030,290
20250219,105200,220402455,5040,5040,5040,5040,205
20250219,105100,219369255,5050,5060,5070,5050,1583
20250219,105000,211345795,5060,5040,5060,5030,4011
20250219,104900,191072915,5040,5030,5040,5030,3563
20250219,104800,173126365,5030,5030,5030,5030,0
20250219,104700,173126365,5030,5030,5030,5030,0
20250219,104600,173126365,5030,5030,5030,5030,0
20250219,104500,173126365,5030,5000,5030,5000,832
20250219,104400,168966215,4975,4995,5000,4965,3089
20250219,104300,153596795,5000,5000,5000,5000,0
20250219,104200,153596795,5000,5000,5000,5000,0
20250219,104100,153596795,5000,5000,5000,4995,101
20250219,104000,153091895,4995,5000,5000,4965,4942
20250219,103900,128458710,5000,5030,5030,5000,11541
20250219,103800,70734070,5050,5050,5050,5050,0
20250219,103700,70734070,5050,5050,5050,5050,0
20250219,103600,70734070,5050,5040,5050,5040,420
20250219,103500,68617220,5040,5040,5040,5040,200
20250219,103400,67609220,5030,5030,5030,5030,0
20250219,103300,67609220,5030,5030,5030,5030,20
20250219,103200,67508620,5030,5030,5030,5030,0
20250219,103100,67508620,5030,5050,5050,5030,614
20250219,103000,64416870,5050,5050,5050,5050,10
20250219,102900,64366370,5050,5050,5050,5050,19
20250219,102800,64270420,5050,5050,5050,5050,23
20250219,102700,64154270,5050,5050,5050,5050,20
20250219,102600,64053270,5050,5050,5050,5050,0
20250219,102500,64053270,5050,5050,5050,5050,10
20250219,102400,64002770,5050,5050,5050,5050,0
20250219,102300,64002770,5050,5050,5050,5050,88
20250219,102200,63558370,5080,5080,5080,5080,0
20250219,102100,63558370,5080,5080,5080,5080,0
20250219,102000,63558370,5080,5080,5080,5080,0
20250219,101900,63558370,5080,5080,5080,5080,0
20250219,101800,63558370,5080,5080,5080,5080,0
20250219,101700,63558370,5080,5080,5080,5080,0
20250219,101600,63558370,5080,5080,5080,5080,0
20250219,101500,63558370,5080,5080,5080,5080,1
20250219,101400,63553290,5050,5050,5050,5050,0
20250219,101300,63553290,5050,5060,5060,5050,335
20250219,101200,61860990,5090,5090,5090,5090,0
20250219,101100,61860990,5090,5090,5090,5090,0
20250219,101000,61860990,5090,5090,5090,5090,0
20250219,100900,61860990,5090,5090,5090,5090,0
20250219,100800,61860990,5090,5090,5090,5090,0
20250219,100700,61860990,5090,5090,5090,5090,0
20250219,100600,61860990,5090,5090,5090,5090,0
20250219,100500,61860990,5090,5090,5090,5080,90
20250219,100400,61403230,5090,5090,5090,5060,74
20250219,100300,61027140,5090,5050,5090,5050,242
20250219,100200,59801260,5050,5070,5090,5040,2025
20250219,100100,49519400,5070,5070,5070,5070,0
20250219,100000,49519400,5070,5050,5070,5050,120
20250219,095900,48912830,5050,5010,5050,5010,1370
20250219,095800,42015400,5050,5050,5050,5050,0
20250219,095700,42015400,5050,5050,5050,5050,3
20250219,095600,42000250,5020,5020,5020,5020,377
20250219,095500,40107710,5060,5060,5060,5060,0
20250219,095400,40107710,5060,5030,5060,5030,639
20250219,095300,36891390,5070,5030,5070,5030,51
20250219,095200,36634460,5080,5080,5080,5080,0
20250219,095100,36634460,5080,5030,5080,5030,550
20250219,095000,33853950,5030,5030,5030,5030,10
20250219,094900,33803650,5020,5020,5020,5020,131
20250219,094800,33146030,5030,5030,5030,5030,100
20250219,094700,32643030,5030,5030,5030,5030,0
20250219,094600,32643030,5030,5030,5030,5030,0
20250219,094500,32643030,5030,5030,5030,5030,4
20250219,094400,32622910,5040,5040,5040,5040,0
20250219,094300,32622910,5040,5040,5040,5040,0
20250219,094200,32622910,5040,5040,5040,5040,0
20250219,094100,32622910,5040,5040,5040,5040,0
20250219,094000,32622910,5040,5040,5040,5040,0
20250219,093900,32622910,5040,5040,5040,5040,0
20250219,093800,32622910,5040,5040,5040,5040,0
20250219,093700,32622910,5040,5040,5040,5040,1
20250219,093600,32617870,5030,5030,5030,5030,120
20250219,093500,32014270,5030,5030,5030,5030,20
20250219,093400,31913670,5030,5030,5030,5030,1
20250219,093300,31908640,5030,5030,5030,5030,300
20250219,093200,30399640,5030,5030,5030,5030,0
20250219,093100,30399640,5030,5030,5030,5030,0
20250219,093000,30399640,5030,5030,5030,5030,2
20250219,092900,30389580,5030,5030,5030,5030,0
20250219,092800,30389580,5030,5030,5030,5030,0
20250219,092700,30389580,5030,5030,5030,5030,0
20250219,092600,30389580,5030,5030,5030,5030,50
20250219,092500,30138080,5030,5030,5030,5030,0
20250219,092400,30138080,5030,5030,5030,5030,399
20250219,092300,28131110,5020,5020,5020,5020,0
20250219,092200,28131110,5020,5020,5020,5020,0
20250219,092100,28131110,5020,5020,5020,5020,400
20250219,092000,26123110,5020,5050,5050,5020,818
20250219,091900,22003680,5050,5050,5050,5050,130
20250219,091800,21347180,5030,5040,5040,5030,713
20250219,091700,17755960,5050,5050,5050,5050,52
20250219,091600,17493360,5050,5050,5050,5050,0
20250219,091500,17493360,5050,5050,5050,5050,1
20250219,091400,17488310,5040,5040,5040,5040,0
20250219,091300,17488310,5040,5040,5040,5040,0
20250219,091200,17488310,5040,5040,5040,5040,0
20250219,091100,17488310,5040,5050,5050,5040,2000
20250219,091000,7406280,5090,5090,5090,5090,20
20250219,090900,7304480,5050,5050,5050,5050,27
20250219,090800,7168130,5050,5050,5050,5050,0
20250219,090700,7168130,5050,5050,5050,5050,1
20250219,090600,7163080,5100,5070,5100,5060,1147
20250219,090500,1319300,5070,5070,5070,5070,0
20250219,090400,1319300,5070,5070,5070,5070,0
20250219,090300,1319300,5070,5070,5070,5070,0
20250219,090200,1319300,5070,5070,5070,5070,0
20250219,090100,1319300,5070,5070,5070,5070,0
20250219,090000,1319300,5070,5100,5100,5070,181
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195300 826853335 5210 5210 5210 5210 4206
3 20250219 195200 826853335 5210 5210 5210 5210 0
4 20250219 195100 826853335 5210 5210 5210 5210 0
5 20250219 195000 826853335 5210 5210 5210 5210 0
6 20250219 194900 826853335 5210 5210 5210 5210 0
7 20250219 194800 826853335 5210 5210 5210 5210 0
8 20250219 194700 826853335 5210 5210 5210 5210 0
9 20250219 194600 826853335 5210 5210 5210 5210 0
10 20250219 194500 826853335 5210 5210 5210 5210 0
11 20250219 194400 826853335 5210 5210 5210 5210 0
12 20250219 194300 826853335 5210 5210 5210 5210 0
13 20250219 194200 826853335 5210 5210 5210 5210 0
14 20250219 194100 826853335 5210 5210 5210 5210 0
15 20250219 194000 826853335 5210 5210 5210 5210 0
16 20250219 193900 826853335 5210 5210 5210 5210 0
17 20250219 193800 826853335 5210 5210 5210 5210 0
18 20250219 193700 826853335 5210 5210 5210 5210 0
19 20250219 193600 826853335 5210 5210 5210 5210 0
20 20250219 193500 826853335 5210 5210 5210 5210 0
21 20250219 193400 826853335 5210 5210 5210 5210 0
22 20250219 193300 826853335 5210 5210 5210 5210 0
23 20250219 193200 826853335 5210 5210 5210 5210 0
24 20250219 193100 826853335 5210 5210 5210 5210 0
25 20250219 193000 826853335 5210 5210 5210 5210 0
26 20250219 192900 826853335 5210 5210 5210 5210 0
27 20250219 192800 826853335 5210 5210 5210 5210 0
28 20250219 192700 826853335 5210 5210 5210 5210 0
29 20250219 192600 826853335 5210 5210 5210 5210 0
30 20250219 192500 826853335 5210 5210 5210 5210 0
31 20250219 192400 826853335 5210 5210 5210 5210 0
32 20250219 192300 826853335 5210 5210 5210 5210 4206
33 20250219 192200 826853335 5210 5210 5210 5210 0
34 20250219 192100 826853335 5210 5210 5210 5210 0
35 20250219 192000 826853335 5210 5210 5210 5210 0
36 20250219 191900 826853335 5210 5210 5210 5210 0
37 20250219 191800 826853335 5210 5210 5210 5210 0
38 20250219 191700 826853335 5210 5210 5210 5210 0
39 20250219 191600 826853335 5210 5210 5210 5210 0
40 20250219 191500 826853335 5210 5210 5210 5210 0
41 20250219 191400 826853335 5210 5210 5210 5210 0
42 20250219 191300 826853335 5210 5210 5210 5210 0
43 20250219 191200 826853335 5210 5210 5210 5210 0
44 20250219 191100 826853335 5210 5210 5210 5210 0
45 20250219 191000 826853335 5210 5210 5210 5210 0
46 20250219 190900 826853335 5210 5210 5210 5210 0
47 20250219 190800 826853335 5210 5210 5210 5210 0
48 20250219 190700 826853335 5210 5210 5210 5210 0
49 20250219 190600 826853335 5210 5210 5210 5210 0
50 20250219 190500 826853335 5210 5210 5210 5210 0
51 20250219 190400 826853335 5210 5210 5210 5210 0
52 20250219 190300 826853335 5210 5210 5210 5210 0
53 20250219 190200 826853335 5210 5210 5210 5210 0
54 20250219 190100 826853335 5210 5210 5210 5210 0
55 20250219 190000 826853335 5210 5210 5210 5210 0
56 20250219 185900 826853335 5210 5210 5210 5210 0
57 20250219 185800 826853335 5210 5210 5210 5210 0
58 20250219 185700 826853335 5210 5210 5210 5210 0
59 20250219 185600 826853335 5210 5210 5210 5210 0
60 20250219 185500 826853335 5210 5210 5210 5210 0
61 20250219 185400 826853335 5210 5210 5210 5210 0
62 20250219 185300 826853335 5210 5210 5210 5210 4206
63 20250219 185200 826853335 5210 5210 5210 5210 0
64 20250219 185100 826853335 5210 5210 5210 5210 0
65 20250219 185000 826853335 5210 5210 5210 5210 0
66 20250219 184900 826853335 5210 5210 5210 5210 0
67 20250219 184800 826853335 5210 5210 5210 5210 0
68 20250219 184700 826853335 5210 5210 5210 5210 0
69 20250219 184600 826853335 5210 5210 5210 5210 0
70 20250219 184500 826853335 5210 5210 5210 5210 0
71 20250219 184400 826853335 5210 5210 5210 5210 0
72 20250219 184300 826853335 5210 5210 5210 5210 0
73 20250219 184200 826853335 5210 5210 5210 5210 0
74 20250219 184100 826853335 5210 5210 5210 5210 0
75 20250219 184000 826853335 5210 5210 5210 5210 0
76 20250219 183900 826853335 5210 5210 5210 5210 0
77 20250219 183800 826853335 5210 5210 5210 5210 0
78 20250219 183700 826853335 5210 5210 5210 5210 0
79 20250219 183600 826853335 5210 5210 5210 5210 0
80 20250219 183500 826853335 5210 5210 5210 5210 0
81 20250219 183400 826853335 5210 5210 5210 5210 0
82 20250219 183300 826853335 5210 5210 5210 5210 0
83 20250219 183200 826853335 5210 5210 5210 5210 0
84 20250219 183100 826853335 5210 5210 5210 5210 0
85 20250219 183000 826853335 5210 5210 5210 5210 0
86 20250219 182900 826853335 5210 5210 5210 5210 0
87 20250219 182800 826853335 5210 5210 5210 5210 0
88 20250219 182700 826853335 5210 5210 5210 5210 0
89 20250219 182600 826853335 5210 5210 5210 5210 0
90 20250219 182500 826853335 5210 5210 5210 5210 0
91 20250219 182400 826853335 5210 5210 5210 5210 0
92 20250219 182300 826853335 5210 5210 5210 5210 4206
93 20250219 182200 826853335 5210 5210 5210 5210 0
94 20250219 182100 826853335 5210 5210 5210 5210 0
95 20250219 182000 826853335 5210 5210 5210 5210 0
96 20250219 181900 826853335 5210 5210 5210 5210 0
97 20250219 181800 826853335 5210 5210 5210 5210 0
98 20250219 181700 826853335 5210 5210 5210 5210 0
99 20250219 181600 826853335 5210 5210 5210 5210 0
100 20250219 181500 826853335 5210 5210 5210 5210 0
101 20250219 181400 826853335 5210 5210 5210 5210 0
102 20250219 181300 826853335 5210 5210 5210 5210 0
103 20250219 181200 826853335 5210 5210 5210 5210 0
104 20250219 181100 826853335 5210 5210 5210 5210 0
105 20250219 181000 826853335 5210 5210 5210 5210 0
106 20250219 180900 826853335 5210 5210 5210 5210 0
107 20250219 180800 826853335 5210 5210 5210 5210 0
108 20250219 180700 826853335 5210 5210 5210 5210 0
109 20250219 180600 826853335 5210 5210 5210 5210 0
110 20250219 180500 826853335 5210 5210 5210 5210 0
111 20250219 180400 826853335 5210 5210 5210 5210 0
112 20250219 180300 826853335 5210 5210 5210 5210 0
113 20250219 180200 826853335 5210 5210 5210 5210 0
114 20250219 180100 826853335 5210 5210 5210 5210 0
115 20250219 180000 826853335 5210 5210 5210 5210 0
116 20250219 175900 826853335 5210 5210 5210 5210 0
117 20250219 175800 826853335 5210 5210 5210 5210 0
118 20250219 175700 826853335 5210 5210 5210 5210 0
119 20250219 175600 826853335 5210 5210 5210 5210 0
120 20250219 175500 826853335 5210 5210 5210 5210 0
121 20250219 175400 826853335 5210 5210 5210 5210 0
122 20250219 175300 826853335 5210 5210 5210 5210 4206
123 20250219 175200 826853335 5210 5210 5210 5210 0
124 20250219 175100 826853335 5210 5210 5210 5210 0
125 20250219 175000 826853335 5210 5210 5210 5210 0
126 20250219 174900 826853335 5210 5210 5210 5210 0
127 20250219 174800 826853335 5210 5210 5210 5210 0
128 20250219 174700 826853335 5210 5210 5210 5210 0
129 20250219 174600 826853335 5210 5210 5210 5210 0
130 20250219 174500 826853335 5210 5210 5210 5210 0
131 20250219 174400 826853335 5210 5210 5210 5210 0
132 20250219 174300 826853335 5210 5210 5210 5210 0
133 20250219 174200 826853335 5210 5210 5210 5210 0
134 20250219 174100 826853335 5210 5210 5210 5210 0
135 20250219 174000 826853335 5210 5210 5210 5210 0
136 20250219 173900 826853335 5210 5210 5210 5210 0
137 20250219 173800 826853335 5210 5210 5210 5210 0
138 20250219 173700 826853335 5210 5210 5210 5210 0
139 20250219 173600 826853335 5210 5210 5210 5210 0
140 20250219 173500 826853335 5210 5210 5210 5210 0
141 20250219 173400 826853335 5210 5210 5210 5210 0
142 20250219 173300 826853335 5210 5210 5210 5210 0
143 20250219 173200 826853335 5210 5210 5210 5210 0
144 20250219 173100 826853335 5210 5210 5210 5210 0
145 20250219 173000 826853335 5210 5210 5210 5210 0
146 20250219 172900 826853335 5210 5210 5210 5210 0
147 20250219 172800 826853335 5210 5210 5210 5210 0
148 20250219 172700 826853335 5210 5210 5210 5210 0
149 20250219 172600 826853335 5210 5210 5210 5210 0
150 20250219 172500 826853335 5210 5210 5210 5210 0
151 20250219 172400 826853335 5210 5210 5210 5210 0
152 20250219 172300 826853335 5210 5210 5210 5210 4206
153 20250219 172200 826853335 5210 5210 5210 5210 0
154 20250219 172100 826853335 5210 5210 5210 5210 0
155 20250219 172000 826853335 5210 5210 5210 5210 0
156 20250219 171900 826853335 5210 5210 5210 5210 0
157 20250219 171800 826853335 5210 5210 5210 5210 0
158 20250219 171700 826853335 5210 5210 5210 5210 0
159 20250219 171600 826853335 5210 5210 5210 5210 0
160 20250219 171500 826853335 5210 5210 5210 5210 0
161 20250219 171400 826853335 5210 5210 5210 5210 0
162 20250219 171300 826853335 5210 5210 5210 5210 0
163 20250219 171200 826853335 5210 5210 5210 5210 0
164 20250219 171100 826853335 5210 5210 5210 5210 0
165 20250219 171000 826853335 5210 5210 5210 5210 0
166 20250219 170900 826853335 5210 5210 5210 5210 0
167 20250219 170800 826853335 5210 5210 5210 5210 0
168 20250219 170700 826853335 5210 5210 5210 5210 0
169 20250219 170600 826853335 5210 5210 5210 5210 0
170 20250219 170500 826853335 5210 5210 5210 5210 0
171 20250219 170400 826853335 5210 5210 5210 5210 0
172 20250219 170300 826853335 5210 5210 5210 5210 0
173 20250219 170200 826853335 5210 5210 5210 5210 0
174 20250219 170100 826853335 5210 5210 5210 5210 0
175 20250219 170000 826853335 5210 5210 5210 5210 0
176 20250219 165900 826853335 5210 5210 5210 5210 0
177 20250219 165800 826853335 5210 5210 5210 5210 0
178 20250219 165700 826853335 5210 5210 5210 5210 0
179 20250219 165600 826853335 5210 5210 5210 5210 0
180 20250219 165500 826853335 5210 5210 5210 5210 0
181 20250219 165400 826853335 5210 5210 5210 5210 0
182 20250219 165300 826853335 5210 5210 5210 5210 4206
183 20250219 165200 826853335 5210 5210 5210 5210 0
184 20250219 165100 826853335 5210 5210 5210 5210 0
185 20250219 165000 826853335 5210 5210 5210 5210 0
186 20250219 164900 826853335 5210 5210 5210 5210 0
187 20250219 164800 826853335 5210 5210 5210 5210 0
188 20250219 164700 826853335 5210 5210 5210 5210 0
189 20250219 164600 826853335 5210 5210 5210 5210 0
190 20250219 164500 826853335 5210 5210 5210 5210 0
191 20250219 164400 826853335 5210 5210 5210 5210 0
192 20250219 164300 826853335 5210 5210 5210 5210 0
193 20250219 164200 826853335 5210 5210 5210 5210 0
194 20250219 164100 826853335 5210 5210 5210 5210 0
195 20250219 164000 826853335 5210 5210 5210 5210 0
196 20250219 163900 826853335 5210 5210 5210 5210 0
197 20250219 163800 826853335 5210 5210 5210 5210 0
198 20250219 163700 826853335 5210 5210 5210 5210 0
199 20250219 163600 826853335 5210 5210 5210 5210 0
200 20250219 163500 826853335 5210 5210 5210 5210 0
201 20250219 163400 826853335 5210 5210 5210 5210 0
202 20250219 163300 826853335 5210 5210 5210 5210 0
203 20250219 163200 826853335 5210 5210 5210 5210 0
204 20250219 163100 826853335 5210 5210 5210 5210 0
205 20250219 163000 826853335 5210 5210 5210 5210 0
206 20250219 162900 826853335 5210 5210 5210 5210 0
207 20250219 162800 826853335 5210 5210 5210 5210 0
208 20250219 162700 826853335 5210 5210 5210 5210 0
209 20250219 162600 826853335 5210 5210 5210 5210 0
210 20250219 162500 826853335 5210 5210 5210 5210 0
211 20250219 162400 826853335 5210 5210 5210 5210 0
212 20250219 162300 826853335 5210 5210 5210 5210 4206
213 20250219 162200 826853335 5210 5210 5210 5210 0
214 20250219 162100 826853335 5210 5210 5210 5210 0
215 20250219 162000 826853335 5210 5210 5210 5210 0
216 20250219 161900 826853335 5210 5210 5210 5210 0
217 20250219 161800 826853335 5210 5210 5210 5210 0
218 20250219 161700 826853335 5210 5210 5210 5210 0
219 20250219 161600 826853335 5210 5210 5210 5210 0
220 20250219 161500 826853335 5210 5210 5210 5210 0
221 20250219 161400 826853335 5210 5210 5210 5210 0
222 20250219 161300 826853335 5210 5210 5210 5210 0
223 20250219 161200 826853335 5210 5210 5210 5210 0
224 20250219 161100 826853335 5210 5210 5210 5210 0
225 20250219 161000 826853335 5210 5210 5210 5210 0
226 20250219 160900 826853335 5210 5210 5210 5210 0
227 20250219 160800 826853335 5210 5210 5210 5210 0
228 20250219 160700 826853335 5210 5210 5210 5210 0
229 20250219 160600 826853335 5210 5210 5210 5210 0
230 20250219 160500 826853335 5210 5210 5210 5210 0
231 20250219 160400 826853335 5210 5210 5210 5210 0
232 20250219 160300 826853335 5210 5210 5210 5210 0
233 20250219 160200 826853335 5210 5210 5210 5210 0
234 20250219 160100 826853335 5210 5210 5210 5210 0
235 20250219 160000 826853335 5210 5210 5210 5210 0
236 20250219 155900 826853335 5210 5210 5210 5210 0
237 20250219 155800 826853335 5210 5210 5210 5210 0
238 20250219 155700 826853335 5210 5210 5210 5210 0
239 20250219 155600 826853335 5210 5210 5210 5210 0
240 20250219 155500 826853335 5210 5210 5210 5210 0
241 20250219 155400 826853335 5210 5210 5210 5210 0
242 20250219 155300 826853335 5210 5210 5210 5210 4206
243 20250219 155200 826853335 5210 5210 5210 5210 0
244 20250219 155100 826853335 5210 5210 5210 5210 0
245 20250219 155000 826853335 5210 5210 5210 5210 0
246 20250219 154900 826853335 5210 5210 5210 5210 0
247 20250219 154800 826853335 5210 5210 5210 5210 0
248 20250219 154700 826853335 5210 5210 5210 5210 0
249 20250219 154600 826853335 5210 5210 5210 5210 0
250 20250219 154500 826853335 5210 5210 5210 5210 0
251 20250219 154400 826853335 5210 5210 5210 5210 0
252 20250219 154300 826853335 5210 5210 5210 5210 0
253 20250219 154200 826853335 5210 5210 5210 5210 0
254 20250219 154100 826853335 5210 5210 5210 5210 0
255 20250219 154000 826853335 5210 5210 5210 5210 0
256 20250219 153900 826853335 5210 5210 5210 5210 0
257 20250219 153800 826853335 5210 5210 5210 5210 0
258 20250219 153700 826853335 5210 5210 5210 5210 0
259 20250219 153600 826853335 5210 5210 5210 5210 0
260 20250219 153500 826853335 5210 5210 5210 5210 0
261 20250219 153400 826853335 5210 5210 5210 5210 0
262 20250219 153300 826853335 5210 5210 5210 5210 0
263 20250219 153200 826853335 5210 5210 5210 5210 0
264 20250219 153100 826853335 5210 5210 5210 5210 0
265 20250219 153000 826853335 5210 5210 5210 5210 4206
266 20250219 152900 804940075 5170 5170 5170 5170 0
267 20250219 152800 804940075 5170 5170 5170 5170 0
268 20250219 152700 804940075 5170 5170 5170 5170 0
269 20250219 152600 804940075 5170 5170 5170 5170 0
270 20250219 152500 804940075 5170 5170 5170 5170 0
271 20250219 152400 804940075 5170 5170 5170 5170 0
272 20250219 152300 804940075 5170 5170 5170 5170 0
273 20250219 152200 804940075 5170 5170 5170 5170 0
274 20250219 152100 804940075 5170 5170 5170 5170 0
275 20250219 152000 804940075 5170 5170 5170 5170 0
276 20250219 151900 804940075 5170 5220 5230 5160 3849
277 20250219 151800 785005595 5230 5220 5230 5220 121
278 20250219 151700 784373855 5200 5210 5210 5200 665
279 20250219 151600 780914325 5220 5220 5220 5220 158
280 20250219 151500 780089565 5230 5210 5240 5210 441
281 20250219 151400 777786435 5230 5230 5230 5230 1303
282 20250219 151300 770971745 5230 5230 5230 5230 55
283 20250219 151200 770684095 5230 5230 5230 5230 200
284 20250219 151100 769638095 5230 5230 5230 5230 202
285 20250219 151000 768581635 5230 5220 5230 5220 300
286 20250219 150900 767014965 5220 5220 5220 5210 209
287 20250219 150800 765925445 5220 5220 5220 5220 5
288 20250219 150700 765899345 5220 5210 5220 5210 359
289 20250219 150600 764028365 5200 5190 5200 5190 1660
290 20250219 150500 755404875 5220 5200 5220 5200 8446
291 20250219 150400 711448755 5190 5190 5190 5190 0
292 20250219 150300 711448755 5190 5190 5190 5190 2
293 20250219 150200 711438375 5190 5190 5190 5190 0
294 20250219 150100 711438375 5190 5190 5190 5190 130
295 20250219 150000 710763675 5200 5200 5200 5200 0
296 20250219 145900 710763675 5200 5190 5200 5190 50
297 20250219 145800 710503975 5180 5180 5180 5180 35
298 20250219 145700 710322675 5200 5200 5200 5200 50
299 20250219 145600 710062675 5180 5180 5180 5180 15
300 20250219 145500 709984975 5190 5190 5190 5190 0
301 20250219 145400 709984975 5190 5190 5190 5190 0
302 20250219 145300 709984975 5190 5190 5190 5190 559
303 20250219 145200 707083765 5180 5180 5180 5180 241
304 20250219 145100 705835385 5190 5190 5190 5190 797
305 20250219 145000 701698955 5190 5190 5190 5190 4
306 20250219 144900 701678195 5170 5190 5190 5170 784
307 20250219 144800 697611235 5190 5190 5190 5190 0
308 20250219 144700 697611235 5190 5180 5190 5180 1987
309 20250219 144600 687305805 5180 5180 5180 5180 138
310 20250219 144500 686590965 5180 5180 5180 5180 7
311 20250219 144400 686554705 5190 5190 5190 5190 0
312 20250219 144300 686554705 5190 5190 5190 5190 0
313 20250219 144200 686554705 5190 5190 5190 5190 0
314 20250219 144100 686554705 5190 5180 5190 5180 1195
315 20250219 144000 680355655 5190 5190 5190 5190 0
316 20250219 143900 680355655 5190 5180 5190 5180 207
317 20250219 143800 679282855 5180 5180 5180 5180 15
318 20250219 143700 679205155 5190 5190 5190 5190 0
319 20250219 143600 679205155 5190 5180 5190 5180 80
320 20250219 143500 678790045 5180 5190 5190 5180 516
321 20250219 143400 676114145 5190 5180 5190 5180 2654
322 20250219 143300 662354075 5180 5180 5180 5180 0
323 20250219 143200 662354075 5180 5180 5180 5180 100
324 20250219 143100 661836075 5180 5180 5180 5180 0
325 20250219 143000 661836075 5180 5190 5190 5180 70
326 20250219 142900 661472875 5190 5190 5190 5190 0
327 20250219 142800 661472875 5190 5190 5190 5190 100
328 20250219 142700 660953875 5190 5190 5190 5190 156
329 20250219 142600 660144235 5200 5200 5200 5200 1146
330 20250219 142500 654185035 5200 5190 5200 5190 5390
331 20250219 142400 626204265 5170 5170 5170 5170 791
332 20250219 142300 622114795 5180 5170 5180 5170 2919
333 20250219 142200 606998085 5170 5170 5170 5170 0
334 20250219 142100 606998085 5170 5170 5170 5170 1000
335 20250219 142000 601828085 5180 5170 5180 5170 70
336 20250219 141900 601466155 5180 5180 5180 5180 1
337 20250219 141800 601460975 5170 5170 5170 5170 185
338 20250219 141700 600504525 5160 5160 5160 5160 60
339 20250219 141600 600194925 5160 5160 5160 5160 197
340 20250219 141500 599178405 5170 5170 5170 5170 0
341 20250219 141400 599178405 5170 5170 5170 5170 14
342 20250219 141300 599106025 5170 5170 5170 5170 300
343 20250219 141200 597555025 5170 5170 5170 5170 555
344 20250219 141100 594685675 5170 5160 5170 5160 1121
345 20250219 141000 588890145 5170 5170 5170 5160 1046
346 20250219 140900 583482395 5170 5170 5170 5170 1079
347 20250219 140800 577903965 5160 5160 5180 5160 4755
348 20250219 140700 553347015 5150 5150 5150 5150 2236
349 20250219 140600 541831615 5130 5140 5140 5130 692
350 20250219 140500 538275735 5140 5150 5160 5140 2999
351 20250219 140400 522835585 5150 5140 5150 5140 811
352 20250219 140300 518664025 5150 5140 5150 5140 4943
353 20250219 140200 493247625 5130 5120 5130 5120 3558
354 20250219 140100 475003085 5120 5120 5120 5120 1189
355 20250219 140000 468915405 5100 5110 5110 5100 500
356 20250219 135900 466361705 5110 5110 5110 5110 1000
357 20250219 135800 461251705 5120 5120 5120 5120 811
358 20250219 135700 457099385 5120 5110 5120 5110 5127
359 20250219 135600 430871325 5100 5100 5100 5100 0
360 20250219 135500 430871325 5100 5100 5100 5100 1114
361 20250219 135400 425189925 5100 5100 5100 5100 0
362 20250219 135300 425189925 5100 5100 5100 5100 0
363 20250219 135200 425189925 5100 5100 5100 5100 0
364 20250219 135100 425189925 5100 5100 5100 5100 0
365 20250219 135000 425189925 5100 5100 5100 5100 0
366 20250219 134900 425189925 5100 5100 5100 5100 0
367 20250219 134800 425189925 5100 5100 5100 5100 82
368 20250219 134700 424771725 5100 5100 5100 5100 100
369 20250219 134600 424261725 5110 5110 5110 5110 0
370 20250219 134500 424261725 5110 5110 5110 5110 0
371 20250219 134400 424261725 5110 5110 5110 5110 15
372 20250219 134300 424185075 5110 5100 5110 5100 4237
373 20250219 134200 402559775 5100 5100 5100 5100 0
374 20250219 134100 402559775 5100 5100 5100 5100 0
375 20250219 134000 402559775 5100 5100 5100 5100 0
376 20250219 133900 402559775 5100 5100 5100 5100 0
377 20250219 133800 402559775 5100 5100 5100 5100 1162
378 20250219 133700 396633575 5090 5090 5090 5090 1500
379 20250219 133600 388998575 5090 5090 5090 5090 359
380 20250219 133500 387171265 5070 5080 5080 5050 630
381 20250219 133400 383982655 5090 5100 5100 5090 130
382 20250219 133300 383320945 5100 5100 5100 5100 0
383 20250219 133200 383320945 5100 5100 5100 5100 0
384 20250219 133100 383320945 5100 5100 5100 5100 0
385 20250219 133000 383320945 5100 5100 5100 5100 0
386 20250219 132900 383320945 5100 5100 5100 5100 11
387 20250219 132800 383264845 5100 5100 5100 5100 0
388 20250219 132700 383264845 5100 5100 5100 5100 826
389 20250219 132600 379052245 5100 5100 5100 5100 626
390 20250219 132500 375859645 5090 5120 5120 5090 676
391 20250219 132400 372411875 5110 5090 5110 5090 6493
392 20250219 132300 339316605 5090 5060 5090 5060 2189
393 20250219 132200 328208355 5060 5060 5060 5060 1
394 20250219 132100 328203295 5070 5070 5070 5070 5
395 20250219 132000 328177945 5030 5030 5030 5030 0
396 20250219 131900 328177945 5030 5030 5030 5030 0
397 20250219 131800 328177945 5030 5030 5030 5030 0
398 20250219 131700 328177945 5030 5030 5030 5030 5000
399 20250219 131600 303027945 5030 5030 5030 5030 0
400 20250219 131500 303027945 5030 5030 5030 5030 6009
401 20250219 131400 272802675 5070 5070 5070 5070 0
402 20250219 131300 272802675 5070 5070 5070 5070 0
403 20250219 131200 272802675 5070 5070 5070 5070 5
404 20250219 131100 272777325 5050 5050 5050 5050 1
405 20250219 131000 272772275 5030 5030 5030 5030 200
406 20250219 130900 271766275 5050 5050 5050 5050 0
407 20250219 130800 271766275 5050 5050 5050 5050 59
408 20250219 130700 271468325 5050 5050 5050 5050 491
409 20250219 130600 268988775 5050 5050 5050 5050 233
410 20250219 130500 267812125 5060 5060 5060 5060 0
411 20250219 130400 267812125 5060 5060 5060 5060 0
412 20250219 130300 267812125 5060 5050 5060 5050 1782
413 20250219 130200 258804195 5050 5050 5050 5050 0
414 20250219 130100 258804195 5050 5050 5050 5050 50
415 20250219 130000 258551695 5030 5030 5030 5030 897
416 20250219 125900 254039785 5040 5040 5040 5040 0
417 20250219 125800 254039785 5040 5040 5040 5040 20
418 20250219 125700 253938985 5040 5040 5040 5040 0
419 20250219 125600 253938985 5040 5040 5040 5040 0
420 20250219 125500 253938985 5040 5040 5040 5040 101
421 20250219 125400 253429945 5040 5040 5040 5040 100
422 20250219 125300 252925945 5040 5040 5040 5040 200
423 20250219 125200 251917945 5040 5040 5040 5040 150
424 20250219 125100 251161945 5050 5050 5050 5050 1
425 20250219 125000 251156895 5050 5050 5050 5050 0
426 20250219 124900 251156895 5050 5050 5050 5050 0
427 20250219 124800 251156895 5050 5050 5050 5050 1
428 20250219 124700 251151845 5050 5050 5050 5050 50
429 20250219 124600 250899345 5030 5030 5030 5030 278
430 20250219 124500 249501005 5060 5060 5060 5060 0
431 20250219 124400 249501005 5060 5060 5060 5060 0
432 20250219 124300 249501005 5060 5060 5060 5060 0
433 20250219 124200 249501005 5060 5060 5060 5060 0
434 20250219 124100 249501005 5060 5060 5060 5060 0
435 20250219 124000 249501005 5060 5060 5060 5060 0
436 20250219 123900 249501005 5060 5050 5060 5050 752
437 20250219 123800 245695895 5050 5050 5050 5050 0
438 20250219 123700 245695895 5050 5050 5050 5050 0
439 20250219 123600 245695895 5050 5050 5050 5050 0
440 20250219 123500 245695895 5050 5050 5050 5050 0
441 20250219 123400 245695895 5050 5050 5050 5050 0
442 20250219 123300 245695895 5050 5050 5050 5050 0
443 20250219 123200 245695895 5050 5050 5050 5050 100
444 20250219 123100 245190895 5060 5060 5060 5060 0
445 20250219 123000 245190895 5060 5060 5060 5060 0
446 20250219 122900 245190895 5060 5060 5060 5060 50
447 20250219 122800 244937895 5040 5040 5040 5040 181
448 20250219 122700 244025655 5060 5060 5060 5060 0
449 20250219 122600 244025655 5060 5060 5060 5060 0
450 20250219 122500 244025655 5060 5060 5060 5060 0
451 20250219 122400 244025655 5060 5060 5060 5060 0
452 20250219 122300 244025655 5060 5060 5060 5060 0
453 20250219 122200 244025655 5060 5060 5060 5060 0
454 20250219 122100 244025655 5060 5060 5060 5060 0
455 20250219 122000 244025655 5060 5060 5060 5060 0
456 20250219 121900 244025655 5060 5060 5060 5060 0
457 20250219 121800 244025655 5060 5060 5060 5060 0
458 20250219 121700 244025655 5060 5060 5060 5060 0
459 20250219 121600 244025655 5060 5060 5060 5060 0
460 20250219 121500 244025655 5060 5060 5060 5060 0
461 20250219 121400 244025655 5060 5060 5060 5060 0
462 20250219 121300 244025655 5060 5060 5060 5060 30
463 20250219 121200 243873855 5050 5050 5050 5050 160
464 20250219 121100 243065855 5050 5040 5050 5040 251
465 20250219 121000 241799815 5040 5040 5040 5040 0
466 20250219 120900 241799815 5040 5040 5040 5040 0
467 20250219 120800 241799815 5040 5040 5040 5040 0
468 20250219 120700 241799815 5040 5040 5040 5040 0
469 20250219 120600 241799815 5040 5040 5040 5040 0
470 20250219 120500 241799815 5040 5040 5040 5040 150
471 20250219 120400 241043815 5050 5040 5050 5040 459
472 20250219 120300 238727865 5050 5050 5050 5050 0
473 20250219 120200 238727865 5050 5050 5050 5050 0
474 20250219 120100 238727865 5050 5050 5050 5050 1
475 20250219 120000 238722815 5010 5010 5010 5010 0
476 20250219 115900 238722815 5010 5010 5010 5010 0
477 20250219 115800 238722815 5010 5010 5010 5010 0
478 20250219 115700 238722815 5010 5010 5010 5010 0
479 20250219 115600 238722815 5010 5010 5010 5010 0
480 20250219 115500 238722815 5010 5010 5010 5010 100
481 20250219 115400 238221815 5010 5020 5020 5010 383
482 20250219 115300 236300155 5060 5060 5060 5060 0
483 20250219 115200 236300155 5060 5050 5060 5050 40
484 20250219 115100 236097995 5050 5050 5050 5050 100
485 20250219 115000 235592995 5010 5040 5040 5010 866
486 20250219 114900 231244065 5040 5040 5040 5040 0
487 20250219 114800 231244065 5040 5040 5040 5040 0
488 20250219 114700 231244065 5040 5040 5040 5040 1
489 20250219 114600 231239025 5040 5040 5040 5040 0
490 20250219 114500 231239025 5040 5040 5040 5040 0
491 20250219 114400 231239025 5040 5040 5040 5040 140
492 20250219 114300 230533425 5050 5050 5050 5050 0
493 20250219 114200 230533425 5050 5050 5050 5050 0
494 20250219 114100 230533425 5050 5050 5050 5050 0
495 20250219 114000 230533425 5050 5050 5050 5050 0
496 20250219 113900 230533425 5050 5050 5050 5050 0
497 20250219 113800 230533425 5050 5050 5050 5050 0
498 20250219 113700 230533425 5050 5050 5050 5050 0
499 20250219 113600 230533425 5050 5050 5050 5050 0
500 20250219 113500 230533425 5050 5050 5050 5050 0
501 20250219 113400 230533425 5050 5050 5050 5050 103
502 20250219 113300 230013275 5060 5060 5060 5060 0
503 20250219 113200 230013275 5060 5060 5060 5060 0
504 20250219 113100 230013275 5060 5060 5060 5060 0
505 20250219 113000 230013275 5060 5060 5060 5060 0
506 20250219 112900 230013275 5060 5060 5060 5060 0
507 20250219 112800 230013275 5060 5060 5060 5060 0
508 20250219 112700 230013275 5060 5060 5060 5060 0
509 20250219 112600 230013275 5060 5060 5060 5060 0
510 20250219 112500 230013275 5060 5060 5060 5060 0
511 20250219 112400 230013275 5060 5060 5060 5060 0
512 20250219 112300 230013275 5060 5060 5060 5060 0
513 20250219 112200 230013275 5060 5060 5060 5060 0
514 20250219 112100 230013275 5060 5060 5060 5060 0
515 20250219 112000 230013275 5060 5060 5060 5060 0
516 20250219 111900 230013275 5060 5060 5060 5060 0
517 20250219 111800 230013275 5060 5060 5060 5060 0
518 20250219 111700 230013275 5060 5060 5060 5060 0
519 20250219 111600 230013275 5060 5060 5060 5060 0
520 20250219 111500 230013275 5060 5060 5060 5060 5
521 20250219 111400 229987975 5060 5060 5060 5060 0
522 20250219 111300 229987975 5060 5060 5060 5060 480
523 20250219 111200 227559175 5070 5070 5070 5070 0
524 20250219 111100 227559175 5070 5070 5070 5070 5
525 20250219 111000 227533825 5060 5040 5060 5040 504
526 20250219 110900 224988025 5040 5020 5040 5010 500
527 20250219 110800 222480845 5030 5030 5030 5030 0
528 20250219 110700 222480845 5030 5030 5030 5030 0
529 20250219 110600 222480845 5030 5030 5030 5030 0
530 20250219 110500 222480845 5030 5030 5030 5030 103
531 20250219 110400 221962755 5030 5030 5030 5030 0
532 20250219 110300 221962755 5030 5030 5030 5030 0
533 20250219 110200 221962755 5030 5030 5030 5030 0
534 20250219 110100 221962755 5030 5030 5030 5030 0
535 20250219 110000 221962755 5030 5030 5030 5030 0
536 20250219 105900 221962755 5030 5030 5030 5030 0
537 20250219 105800 221962755 5030 5030 5030 5030 0
538 20250219 105700 221962755 5030 5030 5030 5030 0
539 20250219 105600 221962755 5030 5030 5030 5030 10
540 20250219 105500 221912455 5040 5040 5040 5040 10
541 20250219 105400 221862055 5040 5040 5040 5040 0
542 20250219 105300 221862055 5040 5030 5040 5030 290
543 20250219 105200 220402455 5040 5040 5040 5040 205
544 20250219 105100 219369255 5050 5060 5070 5050 1583
545 20250219 105000 211345795 5060 5040 5060 5030 4011
546 20250219 104900 191072915 5040 5030 5040 5030 3563
547 20250219 104800 173126365 5030 5030 5030 5030 0
548 20250219 104700 173126365 5030 5030 5030 5030 0
549 20250219 104600 173126365 5030 5030 5030 5030 0
550 20250219 104500 173126365 5030 5000 5030 5000 832
551 20250219 104400 168966215 4975 4995 5000 4965 3089
552 20250219 104300 153596795 5000 5000 5000 5000 0
553 20250219 104200 153596795 5000 5000 5000 5000 0
554 20250219 104100 153596795 5000 5000 5000 4995 101
555 20250219 104000 153091895 4995 5000 5000 4965 4942
556 20250219 103900 128458710 5000 5030 5030 5000 11541
557 20250219 103800 70734070 5050 5050 5050 5050 0
558 20250219 103700 70734070 5050 5050 5050 5050 0
559 20250219 103600 70734070 5050 5040 5050 5040 420
560 20250219 103500 68617220 5040 5040 5040 5040 200
561 20250219 103400 67609220 5030 5030 5030 5030 0
562 20250219 103300 67609220 5030 5030 5030 5030 20
563 20250219 103200 67508620 5030 5030 5030 5030 0
564 20250219 103100 67508620 5030 5050 5050 5030 614
565 20250219 103000 64416870 5050 5050 5050 5050 10
566 20250219 102900 64366370 5050 5050 5050 5050 19
567 20250219 102800 64270420 5050 5050 5050 5050 23
568 20250219 102700 64154270 5050 5050 5050 5050 20
569 20250219 102600 64053270 5050 5050 5050 5050 0
570 20250219 102500 64053270 5050 5050 5050 5050 10
571 20250219 102400 64002770 5050 5050 5050 5050 0
572 20250219 102300 64002770 5050 5050 5050 5050 88
573 20250219 102200 63558370 5080 5080 5080 5080 0
574 20250219 102100 63558370 5080 5080 5080 5080 0
575 20250219 102000 63558370 5080 5080 5080 5080 0
576 20250219 101900 63558370 5080 5080 5080 5080 0
577 20250219 101800 63558370 5080 5080 5080 5080 0
578 20250219 101700 63558370 5080 5080 5080 5080 0
579 20250219 101600 63558370 5080 5080 5080 5080 0
580 20250219 101500 63558370 5080 5080 5080 5080 1
581 20250219 101400 63553290 5050 5050 5050 5050 0
582 20250219 101300 63553290 5050 5060 5060 5050 335
583 20250219 101200 61860990 5090 5090 5090 5090 0
584 20250219 101100 61860990 5090 5090 5090 5090 0
585 20250219 101000 61860990 5090 5090 5090 5090 0
586 20250219 100900 61860990 5090 5090 5090 5090 0
587 20250219 100800 61860990 5090 5090 5090 5090 0
588 20250219 100700 61860990 5090 5090 5090 5090 0
589 20250219 100600 61860990 5090 5090 5090 5090 0
590 20250219 100500 61860990 5090 5090 5090 5080 90
591 20250219 100400 61403230 5090 5090 5090 5060 74
592 20250219 100300 61027140 5090 5050 5090 5050 242
593 20250219 100200 59801260 5050 5070 5090 5040 2025
594 20250219 100100 49519400 5070 5070 5070 5070 0
595 20250219 100000 49519400 5070 5050 5070 5050 120
596 20250219 095900 48912830 5050 5010 5050 5010 1370
597 20250219 095800 42015400 5050 5050 5050 5050 0
598 20250219 095700 42015400 5050 5050 5050 5050 3
599 20250219 095600 42000250 5020 5020 5020 5020 377
600 20250219 095500 40107710 5060 5060 5060 5060 0
601 20250219 095400 40107710 5060 5030 5060 5030 639
602 20250219 095300 36891390 5070 5030 5070 5030 51
603 20250219 095200 36634460 5080 5080 5080 5080 0
604 20250219 095100 36634460 5080 5030 5080 5030 550
605 20250219 095000 33853950 5030 5030 5030 5030 10
606 20250219 094900 33803650 5020 5020 5020 5020 131
607 20250219 094800 33146030 5030 5030 5030 5030 100
608 20250219 094700 32643030 5030 5030 5030 5030 0
609 20250219 094600 32643030 5030 5030 5030 5030 0
610 20250219 094500 32643030 5030 5030 5030 5030 4
611 20250219 094400 32622910 5040 5040 5040 5040 0
612 20250219 094300 32622910 5040 5040 5040 5040 0
613 20250219 094200 32622910 5040 5040 5040 5040 0
614 20250219 094100 32622910 5040 5040 5040 5040 0
615 20250219 094000 32622910 5040 5040 5040 5040 0
616 20250219 093900 32622910 5040 5040 5040 5040 0
617 20250219 093800 32622910 5040 5040 5040 5040 0
618 20250219 093700 32622910 5040 5040 5040 5040 1
619 20250219 093600 32617870 5030 5030 5030 5030 120
620 20250219 093500 32014270 5030 5030 5030 5030 20
621 20250219 093400 31913670 5030 5030 5030 5030 1
622 20250219 093300 31908640 5030 5030 5030 5030 300
623 20250219 093200 30399640 5030 5030 5030 5030 0
624 20250219 093100 30399640 5030 5030 5030 5030 0
625 20250219 093000 30399640 5030 5030 5030 5030 2
626 20250219 092900 30389580 5030 5030 5030 5030 0
627 20250219 092800 30389580 5030 5030 5030 5030 0
628 20250219 092700 30389580 5030 5030 5030 5030 0
629 20250219 092600 30389580 5030 5030 5030 5030 50
630 20250219 092500 30138080 5030 5030 5030 5030 0
631 20250219 092400 30138080 5030 5030 5030 5030 399
632 20250219 092300 28131110 5020 5020 5020 5020 0
633 20250219 092200 28131110 5020 5020 5020 5020 0
634 20250219 092100 28131110 5020 5020 5020 5020 400
635 20250219 092000 26123110 5020 5050 5050 5020 818
636 20250219 091900 22003680 5050 5050 5050 5050 130
637 20250219 091800 21347180 5030 5040 5040 5030 713
638 20250219 091700 17755960 5050 5050 5050 5050 52
639 20250219 091600 17493360 5050 5050 5050 5050 0
640 20250219 091500 17493360 5050 5050 5050 5050 1
641 20250219 091400 17488310 5040 5040 5040 5040 0
642 20250219 091300 17488310 5040 5040 5040 5040 0
643 20250219 091200 17488310 5040 5040 5040 5040 0
644 20250219 091100 17488310 5040 5050 5050 5040 2000
645 20250219 091000 7406280 5090 5090 5090 5090 20
646 20250219 090900 7304480 5050 5050 5050 5050 27
647 20250219 090800 7168130 5050 5050 5050 5050 0
648 20250219 090700 7168130 5050 5050 5050 5050 1
649 20250219 090600 7163080 5100 5070 5100 5060 1147
650 20250219 090500 1319300 5070 5070 5070 5070 0
651 20250219 090400 1319300 5070 5070 5070 5070 0
652 20250219 090300 1319300 5070 5070 5070 5070 0
653 20250219 090200 1319300 5070 5070 5070 5070 0
654 20250219 090100 1319300 5070 5070 5070 5070 0
655 20250219 090000 1319300 5070 5100 5100 5070 181

1
072130/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,13195454,0,66768997240,0.00
20250214,0,13195454,0,67296815400,0.00
20250213,0,13195454,0,67428769940,0.00
20250212,0,13195454,0,67560724480,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 13195454 0 66768997240 0.00
3 20250214 0 13195454 0 67296815400 0.00
4 20250213 0 13195454 0 67428769940 0.00
5 20250212 0 13195454 0 67560724480 0.00