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

663
084180/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200100,1328152150,5560,5560,5560,5560,1290
20250219,200000,1328152150,5560,5560,5560,5560,0
20250219,195900,1328152150,5560,5560,5560,5560,0
20250219,195800,1328152150,5560,5560,5560,5560,0
20250219,195700,1328152150,5560,5560,5560,5560,0
20250219,195600,1328152150,5560,5560,5560,5560,0
20250219,195500,1328152150,5560,5560,5560,5560,0
20250219,195400,1328152150,5560,5560,5560,5560,0
20250219,195300,1328152150,5560,5560,5560,5560,0
20250219,195200,1328152150,5560,5560,5560,5560,0
20250219,195100,1328152150,5560,5560,5560,5560,0
20250219,195000,1328152150,5560,5560,5560,5560,0
20250219,194900,1328152150,5560,5560,5560,5560,0
20250219,194800,1328152150,5560,5560,5560,5560,0
20250219,194700,1328152150,5560,5560,5560,5560,0
20250219,194600,1328152150,5560,5560,5560,5560,0
20250219,194500,1328152150,5560,5560,5560,5560,0
20250219,194400,1328152150,5560,5560,5560,5560,0
20250219,194300,1328152150,5560,5560,5560,5560,0
20250219,194200,1328152150,5560,5560,5560,5560,0
20250219,194100,1328152150,5560,5560,5560,5560,0
20250219,194000,1328152150,5560,5560,5560,5560,0
20250219,193900,1328152150,5560,5560,5560,5560,0
20250219,193800,1328152150,5560,5560,5560,5560,0
20250219,193700,1328152150,5560,5560,5560,5560,0
20250219,193600,1328152150,5560,5560,5560,5560,0
20250219,193500,1328152150,5560,5560,5560,5560,0
20250219,193400,1328152150,5560,5560,5560,5560,0
20250219,193300,1328152150,5560,5560,5560,5560,0
20250219,193200,1328152150,5560,5560,5560,5560,0
20250219,193100,1328152150,5560,5560,5560,5560,1290
20250219,193000,1328152150,5560,5560,5560,5560,0
20250219,192900,1328152150,5560,5560,5560,5560,0
20250219,192800,1328152150,5560,5560,5560,5560,0
20250219,192700,1328152150,5560,5560,5560,5560,0
20250219,192600,1328152150,5560,5560,5560,5560,0
20250219,192500,1328152150,5560,5560,5560,5560,0
20250219,192400,1328152150,5560,5560,5560,5560,0
20250219,192300,1328152150,5560,5560,5560,5560,0
20250219,192200,1328152150,5560,5560,5560,5560,0
20250219,192100,1328152150,5560,5560,5560,5560,0
20250219,192000,1328152150,5560,5560,5560,5560,0
20250219,191900,1328152150,5560,5560,5560,5560,0
20250219,191800,1328152150,5560,5560,5560,5560,0
20250219,191700,1328152150,5560,5560,5560,5560,0
20250219,191600,1328152150,5560,5560,5560,5560,0
20250219,191500,1328152150,5560,5560,5560,5560,0
20250219,191400,1328152150,5560,5560,5560,5560,0
20250219,191300,1328152150,5560,5560,5560,5560,0
20250219,191200,1328152150,5560,5560,5560,5560,0
20250219,191100,1328152150,5560,5560,5560,5560,0
20250219,191000,1328152150,5560,5560,5560,5560,0
20250219,190900,1328152150,5560,5560,5560,5560,0
20250219,190800,1328152150,5560,5560,5560,5560,0
20250219,190700,1328152150,5560,5560,5560,5560,0
20250219,190600,1328152150,5560,5560,5560,5560,0
20250219,190500,1328152150,5560,5560,5560,5560,0
20250219,190400,1328152150,5560,5560,5560,5560,0
20250219,190300,1328152150,5560,5560,5560,5560,0
20250219,190200,1328152150,5560,5560,5560,5560,0
20250219,190100,1328152150,5560,5560,5560,5560,1290
20250219,190000,1328152150,5560,5560,5560,5560,0
20250219,185900,1328152150,5560,5560,5560,5560,0
20250219,185800,1328152150,5560,5560,5560,5560,0
20250219,185700,1328152150,5560,5560,5560,5560,0
20250219,185600,1328152150,5560,5560,5560,5560,0
20250219,185500,1328152150,5560,5560,5560,5560,0
20250219,185400,1328152150,5560,5560,5560,5560,0
20250219,185300,1328152150,5560,5560,5560,5560,0
20250219,185200,1328152150,5560,5560,5560,5560,0
20250219,185100,1328152150,5560,5560,5560,5560,0
20250219,185000,1328152150,5560,5560,5560,5560,0
20250219,184900,1328152150,5560,5560,5560,5560,0
20250219,184800,1328152150,5560,5560,5560,5560,0
20250219,184700,1328152150,5560,5560,5560,5560,0
20250219,184600,1328152150,5560,5560,5560,5560,0
20250219,184500,1328152150,5560,5560,5560,5560,0
20250219,184400,1328152150,5560,5560,5560,5560,0
20250219,184300,1328152150,5560,5560,5560,5560,0
20250219,184200,1328152150,5560,5560,5560,5560,0
20250219,184100,1328152150,5560,5560,5560,5560,0
20250219,184000,1328152150,5560,5560,5560,5560,0
20250219,183900,1328152150,5560,5560,5560,5560,0
20250219,183800,1328152150,5560,5560,5560,5560,0
20250219,183700,1328152150,5560,5560,5560,5560,0
20250219,183600,1328152150,5560,5560,5560,5560,0
20250219,183500,1328152150,5560,5560,5560,5560,0
20250219,183400,1328152150,5560,5560,5560,5560,0
20250219,183300,1328152150,5560,5560,5560,5560,0
20250219,183200,1328152150,5560,5560,5560,5560,0
20250219,183100,1328152150,5560,5560,5560,5560,1290
20250219,183000,1328152150,5560,5560,5560,5560,0
20250219,182900,1328152150,5560,5560,5560,5560,0
20250219,182800,1328152150,5560,5560,5560,5560,0
20250219,182700,1328152150,5560,5560,5560,5560,0
20250219,182600,1328152150,5560,5560,5560,5560,0
20250219,182500,1328152150,5560,5560,5560,5560,0
20250219,182400,1328152150,5560,5560,5560,5560,0
20250219,182300,1328152150,5560,5560,5560,5560,0
20250219,182200,1328152150,5560,5560,5560,5560,0
20250219,182100,1328152150,5560,5560,5560,5560,0
20250219,182000,1328152150,5560,5560,5560,5560,0
20250219,181900,1328152150,5560,5560,5560,5560,0
20250219,181800,1328152150,5560,5560,5560,5560,0
20250219,181700,1328152150,5560,5560,5560,5560,0
20250219,181600,1328152150,5560,5560,5560,5560,0
20250219,181500,1328152150,5560,5560,5560,5560,0
20250219,181400,1328152150,5560,5560,5560,5560,0
20250219,181300,1328152150,5560,5560,5560,5560,0
20250219,181200,1328152150,5560,5560,5560,5560,0
20250219,181100,1328152150,5560,5560,5560,5560,0
20250219,181000,1328152150,5560,5560,5560,5560,0
20250219,180900,1328152150,5560,5560,5560,5560,0
20250219,180800,1328152150,5560,5560,5560,5560,0
20250219,180700,1328152150,5560,5560,5560,5560,0
20250219,180600,1328152150,5560,5560,5560,5560,0
20250219,180500,1328152150,5560,5560,5560,5560,0
20250219,180400,1328152150,5560,5560,5560,5560,0
20250219,180300,1328152150,5560,5560,5560,5560,0
20250219,180200,1328152150,5560,5560,5560,5560,0
20250219,180100,1328152150,5560,5560,5560,5560,1290
20250219,180000,1328152150,5560,5560,5560,5560,0
20250219,175900,1328152150,5560,5560,5560,5560,0
20250219,175800,1328152150,5560,5560,5560,5560,0
20250219,175700,1328152150,5560,5560,5560,5560,0
20250219,175600,1328152150,5560,5560,5560,5560,0
20250219,175500,1328152150,5560,5560,5560,5560,0
20250219,175400,1328152150,5560,5560,5560,5560,0
20250219,175300,1328152150,5560,5560,5560,5560,0
20250219,175200,1328152150,5560,5560,5560,5560,0
20250219,175100,1328152150,5560,5560,5560,5560,0
20250219,175000,1328152150,5560,5560,5560,5560,0
20250219,174900,1328152150,5560,5560,5560,5560,0
20250219,174800,1328152150,5560,5560,5560,5560,0
20250219,174700,1328152150,5560,5560,5560,5560,0
20250219,174600,1328152150,5560,5560,5560,5560,0
20250219,174500,1328152150,5560,5560,5560,5560,0
20250219,174400,1328152150,5560,5560,5560,5560,0
20250219,174300,1328152150,5560,5560,5560,5560,0
20250219,174200,1328152150,5560,5560,5560,5560,0
20250219,174100,1328152150,5560,5560,5560,5560,0
20250219,174000,1328152150,5560,5560,5560,5560,0
20250219,173900,1328152150,5560,5560,5560,5560,0
20250219,173800,1328152150,5560,5560,5560,5560,0
20250219,173700,1328152150,5560,5560,5560,5560,0
20250219,173600,1328152150,5560,5560,5560,5560,0
20250219,173500,1328152150,5560,5560,5560,5560,0
20250219,173400,1328152150,5560,5560,5560,5560,0
20250219,173300,1328152150,5560,5560,5560,5560,0
20250219,173200,1328152150,5560,5560,5560,5560,0
20250219,173100,1328152150,5560,5560,5560,5560,1290
20250219,173000,1328152150,5560,5560,5560,5560,0
20250219,172900,1328152150,5560,5560,5560,5560,0
20250219,172800,1328152150,5560,5560,5560,5560,0
20250219,172700,1328152150,5560,5560,5560,5560,0
20250219,172600,1328152150,5560,5560,5560,5560,0
20250219,172500,1328152150,5560,5560,5560,5560,0
20250219,172400,1328152150,5560,5560,5560,5560,0
20250219,172300,1328152150,5560,5560,5560,5560,0
20250219,172200,1328152150,5560,5560,5560,5560,0
20250219,172100,1328152150,5560,5560,5560,5560,0
20250219,172000,1328152150,5560,5560,5560,5560,0
20250219,171900,1328152150,5560,5560,5560,5560,0
20250219,171800,1328152150,5560,5560,5560,5560,0
20250219,171700,1328152150,5560,5560,5560,5560,0
20250219,171600,1328152150,5560,5560,5560,5560,0
20250219,171500,1328152150,5560,5560,5560,5560,0
20250219,171400,1328152150,5560,5560,5560,5560,0
20250219,171300,1328152150,5560,5560,5560,5560,0
20250219,171200,1328152150,5560,5560,5560,5560,0
20250219,171100,1328152150,5560,5560,5560,5560,0
20250219,171000,1328152150,5560,5560,5560,5560,0
20250219,170900,1328152150,5560,5560,5560,5560,0
20250219,170800,1328152150,5560,5560,5560,5560,0
20250219,170700,1328152150,5560,5560,5560,5560,0
20250219,170600,1328152150,5560,5560,5560,5560,0
20250219,170500,1328152150,5560,5560,5560,5560,0
20250219,170400,1328152150,5560,5560,5560,5560,0
20250219,170300,1328152150,5560,5560,5560,5560,0
20250219,170200,1328152150,5560,5560,5560,5560,0
20250219,170100,1328152150,5560,5560,5560,5560,1290
20250219,170000,1328152150,5560,5560,5560,5560,0
20250219,165900,1328152150,5560,5560,5560,5560,0
20250219,165800,1328152150,5560,5560,5560,5560,0
20250219,165700,1328152150,5560,5560,5560,5560,0
20250219,165600,1328152150,5560,5560,5560,5560,0
20250219,165500,1328152150,5560,5560,5560,5560,0
20250219,165400,1328152150,5560,5560,5560,5560,0
20250219,165300,1328152150,5560,5560,5560,5560,0
20250219,165200,1328152150,5560,5560,5560,5560,0
20250219,165100,1328152150,5560,5560,5560,5560,0
20250219,165000,1328152150,5560,5560,5560,5560,0
20250219,164900,1328152150,5560,5560,5560,5560,0
20250219,164800,1328152150,5560,5560,5560,5560,0
20250219,164700,1328152150,5560,5560,5560,5560,0
20250219,164600,1328152150,5560,5560,5560,5560,0
20250219,164500,1328152150,5560,5560,5560,5560,0
20250219,164400,1328152150,5560,5560,5560,5560,0
20250219,164300,1328152150,5560,5560,5560,5560,0
20250219,164200,1328152150,5560,5560,5560,5560,0
20250219,164100,1328152150,5560,5560,5560,5560,0
20250219,164000,1328152150,5560,5560,5560,5560,0
20250219,163900,1328152150,5560,5560,5560,5560,0
20250219,163800,1328152150,5560,5560,5560,5560,0
20250219,163700,1328152150,5560,5560,5560,5560,0
20250219,163600,1328152150,5560,5560,5560,5560,0
20250219,163500,1328152150,5560,5560,5560,5560,0
20250219,163400,1328152150,5560,5560,5560,5560,0
20250219,163300,1328152150,5560,5560,5560,5560,0
20250219,163200,1328152150,5560,5560,5560,5560,0
20250219,163100,1328152150,5560,5560,5560,5560,1290
20250219,163000,1328152150,5560,5560,5560,5560,0
20250219,162900,1328152150,5560,5560,5560,5560,0
20250219,162800,1328152150,5560,5560,5560,5560,0
20250219,162700,1328152150,5560,5560,5560,5560,0
20250219,162600,1328152150,5560,5560,5560,5560,0
20250219,162500,1328152150,5560,5560,5560,5560,0
20250219,162400,1328152150,5560,5560,5560,5560,0
20250219,162300,1328152150,5560,5560,5560,5560,0
20250219,162200,1328152150,5560,5560,5560,5560,0
20250219,162100,1328152150,5560,5560,5560,5560,0
20250219,162000,1328152150,5560,5560,5560,5560,0
20250219,161900,1328152150,5560,5560,5560,5560,0
20250219,161800,1328152150,5560,5560,5560,5560,0
20250219,161700,1328152150,5560,5560,5560,5560,0
20250219,161600,1328152150,5560,5560,5560,5560,0
20250219,161500,1328152150,5560,5560,5560,5560,0
20250219,161400,1328152150,5560,5560,5560,5560,0
20250219,161300,1328152150,5560,5560,5560,5560,0
20250219,161200,1328152150,5560,5560,5560,5560,0
20250219,161100,1328152150,5560,5560,5560,5560,0
20250219,161000,1328152150,5560,5560,5560,5560,0
20250219,160900,1328152150,5560,5560,5560,5560,0
20250219,160800,1328152150,5560,5560,5560,5560,0
20250219,160700,1328152150,5560,5560,5560,5560,0
20250219,160600,1328152150,5560,5560,5560,5560,0
20250219,160500,1328152150,5560,5560,5560,5560,0
20250219,160400,1328152150,5560,5560,5560,5560,0
20250219,160300,1328152150,5560,5560,5560,5560,0
20250219,160200,1328152150,5560,5560,5560,5560,0
20250219,160100,1328152150,5560,5560,5560,5560,1290
20250219,160000,1328152150,5560,5560,5560,5560,0
20250219,155900,1328152150,5560,5560,5560,5560,0
20250219,155800,1328152150,5560,5560,5560,5560,0
20250219,155700,1328152150,5560,5560,5560,5560,0
20250219,155600,1328152150,5560,5560,5560,5560,0
20250219,155500,1328152150,5560,5560,5560,5560,0
20250219,155400,1328152150,5560,5560,5560,5560,0
20250219,155300,1328152150,5560,5560,5560,5560,0
20250219,155200,1328152150,5560,5560,5560,5560,0
20250219,155100,1328152150,5560,5560,5560,5560,0
20250219,155000,1328152150,5560,5560,5560,5560,0
20250219,154900,1328152150,5560,5560,5560,5560,0
20250219,154800,1328152150,5560,5560,5560,5560,0
20250219,154700,1328152150,5560,5560,5560,5560,0
20250219,154600,1328152150,5560,5560,5560,5560,0
20250219,154500,1328152150,5560,5560,5560,5560,0
20250219,154400,1328152150,5560,5560,5560,5560,0
20250219,154300,1328152150,5560,5560,5560,5560,0
20250219,154200,1328152150,5560,5560,5560,5560,0
20250219,154100,1328152150,5560,5560,5560,5560,0
20250219,154000,1328152150,5560,5560,5560,5560,0
20250219,153900,1328152150,5560,5560,5560,5560,0
20250219,153800,1328152150,5560,5560,5560,5560,0
20250219,153700,1328152150,5560,5560,5560,5560,0
20250219,153600,1328152150,5560,5560,5560,5560,0
20250219,153500,1328152150,5560,5560,5560,5560,0
20250219,153400,1328152150,5560,5560,5560,5560,0
20250219,153300,1328152150,5560,5560,5560,5560,0
20250219,153200,1328152150,5560,5560,5560,5560,0
20250219,153100,1328152150,5560,5560,5560,5560,1290
20250219,153000,1328152150,5560,5560,5560,5560,1290
20250219,152900,1320979750,5590,5590,5590,5590,0
20250219,152800,1320979750,5590,5590,5590,5590,0
20250219,152700,1320979750,5590,5590,5590,5590,0
20250219,152600,1320979750,5590,5590,5590,5590,0
20250219,152500,1320979750,5590,5590,5590,5590,0
20250219,152400,1320979750,5590,5590,5590,5590,0
20250219,152300,1320979750,5590,5590,5590,5590,0
20250219,152200,1320979750,5590,5590,5590,5590,0
20250219,152100,1320979750,5590,5590,5590,5590,0
20250219,152000,1320979750,5590,5590,5590,5590,0
20250219,151900,1320979750,5590,5590,5590,5570,835
20250219,151800,1316318120,5590,5570,5590,5570,288
20250219,151700,1314713940,5590,5590,5590,5590,0
20250219,151600,1314713940,5590,5590,5590,5590,1
20250219,151500,1314708350,5540,5590,5590,5540,1181
20250219,151400,1308154120,5590,5590,5590,5590,8
20250219,151300,1308109400,5590,5590,5590,5590,101
20250219,151200,1307544810,5590,5590,5590,5590,50
20250219,151100,1307265310,5590,5590,5590,5590,2
20250219,151000,1307254130,5590,5590,5590,5590,38
20250219,150900,1307041710,5600,5590,5600,5590,1772
20250219,150800,1297124680,5540,5590,5590,5540,1331
20250219,150700,1289715970,5590,5590,5590,5590,0
20250219,150600,1289715970,5590,5590,5590,5590,0
20250219,150500,1289715970,5590,5590,5590,5590,0
20250219,150400,1289715970,5590,5590,5590,5590,5
20250219,150300,1289688020,5590,5590,5590,5590,1
20250219,150200,1289682430,5550,5590,5600,5550,859
20250219,150100,1284913480,5600,5590,5600,5580,112
20250219,150000,1284287380,5590,5590,5590,5590,32
20250219,145900,1284108500,5590,5590,5590,5580,3
20250219,145800,1284091740,5600,5590,5600,5550,53
20250219,145700,1283797090,5590,5590,5590,5590,5
20250219,145600,1283769140,5600,5590,5600,5590,10
20250219,145500,1283713210,5600,5580,5600,5580,163
20250219,145400,1282802060,5590,5590,5590,5590,1
20250219,145300,1282796470,5600,5600,5600,5590,3
20250219,145200,1282779680,5550,5590,5590,5550,5000
20250219,145100,1255000030,5580,5580,5580,5580,0
20250219,145000,1255000030,5580,5570,5590,5570,410
20250219,144900,1252712440,5570,5590,5590,5570,700
20250219,144800,1248813070,5600,5600,5600,5600,1
20250219,144700,1248807470,5590,5600,5610,5590,398
20250219,144600,1246578690,5600,5610,5620,5600,165
20250219,144500,1245652980,5600,5600,5600,5600,0
20250219,144400,1245652980,5600,5600,5600,5600,2
20250219,144300,1245641780,5600,5600,5600,5600,59
20250219,144200,1245311380,5610,5600,5610,5600,316
20250219,144100,1243541770,5600,5600,5600,5600,4
20250219,144000,1243519370,5600,5610,5610,5600,20
20250219,143900,1243407360,5610,5640,5640,5580,5759
20250219,143800,1211165320,5620,5640,5640,5620,600
20250219,143700,1207793280,5650,5650,5650,5650,191
20250219,143600,1206714130,5650,5680,5690,5650,406
20250219,143500,1204407480,5680,5650,5680,5640,224
20250219,143400,1203141840,5650,5640,5650,5630,298
20250219,143300,1201458740,5640,5620,5640,5600,804
20250219,143200,1196925680,5630,5610,5630,5580,740
20250219,143100,1192793090,5620,5630,5630,5620,2
20250219,143000,1192781840,5620,5620,5620,5620,728
20250219,142900,1188690480,5620,5630,5630,5580,3973
20250219,142800,1166494550,5630,5640,5640,5630,42
20250219,142700,1166257980,5650,5630,5650,5630,253
20250219,142600,1164833150,5630,5630,5630,5620,132
20250219,142500,1164090490,5600,5640,5650,5600,107
20250219,142400,1163489800,5630,5580,5640,5580,3387
20250219,142300,1144540180,5580,5660,5670,5580,9801
20250219,142200,1089630430,5670,5660,5670,5640,956
20250219,142100,1084227170,5660,5600,5670,5590,6016
20250219,142000,1050446670,5600,5700,5700,5590,4851
20250219,141900,1023182720,5720,5720,5730,5680,1980
20250219,141800,1011877470,5720,5700,5750,5700,8280
20250219,141700,964453710,5700,5670,5710,5660,2671
20250219,141600,949299210,5690,5680,5700,5680,2175
20250219,141500,936903870,5680,5650,5700,5650,1242
20250219,141400,929851230,5650,5610,5660,5570,5930
20250219,141300,896517230,5640,5670,5690,5570,5919
20250219,141200,863271700,5690,5710,5720,5650,4368
20250219,141100,838528120,5710,5680,5710,5620,6686
20250219,141000,800642430,5680,5750,5780,5600,18295
20250219,140900,697006820,5760,5800,5990,5760,28961
20250219,140800,526129810,5800,5820,5910,5760,7982
20250219,140700,479189420,5890,5730,5890,5690,15051
20250219,140600,392162920,5770,5810,5820,5720,2078
20250219,140500,380193520,5820,5810,5820,5790,2803
20250219,140400,363890360,5810,5820,5820,5770,914
20250219,140300,358603440,5810,5840,5870,5810,453
20250219,140200,355968700,5900,5750,5910,5750,16892
20250219,140100,256965640,5760,5660,5770,5660,6420
20250219,140000,220313380,5650,5610,5650,5610,2641
20250219,135900,205435740,5610,5610,5610,5610,0
20250219,135800,205435740,5610,5610,5610,5610,0
20250219,135700,205435740,5610,5610,5610,5610,0
20250219,135600,205435740,5610,5610,5610,5610,0
20250219,135500,205435740,5610,5610,5610,5610,10
20250219,135400,205379640,5610,5610,5610,5610,20
20250219,135300,205267440,5610,5610,5610,5610,20
20250219,135200,205155240,5610,5610,5610,5610,0
20250219,135100,205155240,5610,5610,5610,5610,0
20250219,135000,205155240,5610,5610,5610,5610,74
20250219,134900,204740100,5610,5610,5610,5610,50
20250219,134800,204459600,5610,5610,5610,5610,0
20250219,134700,204459600,5610,5610,5610,5610,20
20250219,134600,204347400,5600,5600,5600,5600,0
20250219,134500,204347400,5600,5600,5600,5600,150
20250219,134400,203507400,5610,5610,5610,5610,0
20250219,134300,203507400,5610,5610,5610,5610,0
20250219,134200,203507400,5610,5610,5610,5610,0
20250219,134100,203507400,5610,5610,5610,5610,0
20250219,134000,203507400,5610,5610,5610,5610,0
20250219,133900,203507400,5610,5610,5610,5610,0
20250219,133800,203507400,5610,5610,5610,5610,0
20250219,133700,203507400,5610,5610,5610,5610,1
20250219,133600,203501790,5600,5600,5600,5600,0
20250219,133500,203501790,5600,5600,5600,5600,0
20250219,133400,203501790,5600,5600,5600,5600,0
20250219,133300,203501790,5600,5600,5600,5600,0
20250219,133200,203501790,5600,5600,5600,5600,0
20250219,133100,203501790,5600,5600,5600,5600,0
20250219,133000,203501790,5600,5600,5600,5600,0
20250219,132900,203501790,5600,5600,5600,5600,0
20250219,132800,203501790,5600,5600,5600,5600,1
20250219,132700,203496190,5600,5600,5600,5600,0
20250219,132600,203496190,5600,5600,5600,5600,0
20250219,132500,203496190,5600,5600,5600,5600,0
20250219,132400,203496190,5600,5600,5600,5600,1
20250219,132300,203490590,5610,5610,5610,5610,0
20250219,132200,203490590,5610,5610,5610,5610,0
20250219,132100,203490590,5610,5610,5610,5610,0
20250219,132000,203490590,5610,5610,5610,5610,0
20250219,131900,203490590,5610,5610,5610,5610,0
20250219,131800,203490590,5610,5610,5610,5610,0
20250219,131700,203490590,5610,5610,5610,5610,0
20250219,131600,203490590,5610,5610,5610,5610,0
20250219,131500,203490590,5610,5610,5610,5610,0
20250219,131400,203490590,5610,5610,5610,5610,2
20250219,131300,203479370,5610,5610,5610,5610,60
20250219,131200,203142770,5610,5610,5610,5610,0
20250219,131100,203142770,5610,5610,5610,5610,55
20250219,131000,202834220,5610,5610,5610,5610,0
20250219,130900,202834220,5610,5610,5610,5610,0
20250219,130800,202834220,5610,5610,5610,5610,200
20250219,130700,201712220,5610,5610,5610,5610,0
20250219,130600,201712220,5610,5610,5610,5610,0
20250219,130500,201712220,5610,5610,5610,5610,0
20250219,130400,201712220,5610,5600,5610,5600,270
20250219,130300,200199540,5600,5600,5600,5600,0
20250219,130200,200199540,5600,5600,5600,5600,0
20250219,130100,200199540,5600,5600,5600,5600,0
20250219,130000,200199540,5600,5600,5600,5600,0
20250219,125900,200199540,5600,5600,5600,5600,0
20250219,125800,200199540,5600,5600,5600,5600,0
20250219,125700,200199540,5600,5600,5600,5600,120
20250219,125600,199527540,5600,5600,5600,5600,0
20250219,125500,199527540,5600,5600,5600,5600,312
20250219,125400,197780340,5600,5600,5600,5600,500
20250219,125300,194980340,5610,5610,5610,5610,0
20250219,125200,194980340,5610,5610,5610,5610,0
20250219,125100,194980340,5610,5610,5610,5610,0
20250219,125000,194980340,5610,5600,5610,5600,90
20250219,124900,194476330,5610,5610,5610,5610,0
20250219,124800,194476330,5610,5610,5610,5610,0
20250219,124700,194476330,5610,5610,5610,5610,0
20250219,124600,194476330,5610,5610,5610,5610,0
20250219,124500,194476330,5610,5610,5610,5610,1
20250219,124400,194470720,5610,5610,5610,5610,1
20250219,124300,194465110,5610,5610,5610,5610,300
20250219,124200,192782110,5610,5610,5610,5610,0
20250219,124100,192782110,5610,5610,5610,5610,0
20250219,124000,192782110,5610,5610,5610,5610,0
20250219,123900,192782110,5610,5610,5610,5610,0
20250219,123800,192782110,5610,5610,5610,5610,0
20250219,123700,192782110,5610,5610,5610,5610,0
20250219,123600,192782110,5610,5610,5610,5610,0
20250219,123500,192782110,5610,5610,5610,5610,1
20250219,123400,192776500,5610,5610,5610,5610,0
20250219,123300,192776500,5610,5610,5610,5610,0
20250219,123200,192776500,5610,5610,5610,5610,0
20250219,123100,192776500,5610,5610,5610,5610,0
20250219,123000,192776500,5610,5600,5610,5600,14
20250219,122900,192698090,5600,5600,5600,5600,1
20250219,122800,192692490,5600,5600,5600,5600,1
20250219,122700,192686890,5540,5540,5540,5540,0
20250219,122600,192686890,5540,5650,5650,5540,6000
20250219,122500,159292470,5640,5640,5640,5640,0
20250219,122400,159292470,5640,5660,5660,5640,65
20250219,122300,158925840,5670,5670,5670,5670,0
20250219,122200,158925840,5670,5670,5670,5670,1
20250219,122100,158920170,5660,5660,5660,5660,0
20250219,122000,158920170,5660,5660,5660,5660,0
20250219,121900,158920170,5660,5660,5660,5660,0
20250219,121800,158920170,5660,5640,5660,5630,538
20250219,121700,155883730,5650,5650,5650,5650,0
20250219,121600,155883730,5650,5650,5650,5650,1
20250219,121500,155878080,5640,5640,5640,5640,0
20250219,121400,155878080,5640,5640,5640,5640,0
20250219,121300,155878080,5640,5640,5640,5640,0
20250219,121200,155878080,5640,5640,5640,5640,0
20250219,121100,155878080,5640,5640,5640,5640,0
20250219,121000,155878080,5640,5640,5640,5640,0
20250219,120900,155878080,5640,5640,5640,5640,100
20250219,120800,155314080,5640,5640,5640,5640,5
20250219,120700,155285880,5640,5640,5640,5640,0
20250219,120600,155285880,5640,5640,5640,5640,0
20250219,120500,155285880,5640,5640,5640,5640,0
20250219,120400,155285880,5640,5640,5640,5640,1000
20250219,120300,149645880,5650,5650,5650,5650,0
20250219,120200,149645880,5650,5650,5650,5650,2
20250219,120100,149634580,5660,5660,5660,5660,0
20250219,120000,149634580,5660,5660,5660,5660,0
20250219,115900,149634580,5660,5660,5660,5660,0
20250219,115800,149634580,5660,5660,5660,5660,0
20250219,115700,149634580,5660,5670,5680,5660,11
20250219,115600,149572160,5670,5670,5670,5670,0
20250219,115500,149572160,5670,5670,5670,5670,1
20250219,115400,149566490,5680,5680,5680,5680,0
20250219,115300,149566490,5680,5680,5680,5680,0
20250219,115200,149566490,5680,5670,5680,5670,454
20250219,115100,146989570,5670,5670,5670,5670,0
20250219,115000,146989570,5670,5660,5670,5660,1002
20250219,114900,141318230,5630,5650,5650,5630,3
20250219,114800,141301310,5650,5650,5650,5650,1
20250219,114700,141295660,5660,5660,5660,5660,0
20250219,114600,141295660,5660,5660,5660,5660,0
20250219,114500,141295660,5660,5660,5660,5660,0
20250219,114400,141295660,5660,5650,5670,5630,1207
20250219,114300,134487190,5650,5660,5660,5650,200
20250219,114200,133357180,5650,5650,5650,5650,0
20250219,114100,133357180,5650,5650,5650,5650,422
20250219,114000,130972880,5650,5650,5650,5650,0
20250219,113900,130972880,5650,5650,5650,5650,302
20250219,113800,129266580,5660,5650,5660,5650,200
20250219,113700,128135700,5650,5650,5650,5650,0
20250219,113600,128135700,5650,5650,5650,5650,0
20250219,113500,128135700,5650,5660,5660,5650,130
20250219,113400,127400000,5650,5640,5650,5640,500
20250219,113300,124576370,5630,5630,5630,5630,0
20250219,113200,124576370,5630,5620,5630,5620,332
20250219,113100,122707230,5630,5630,5630,5630,10
20250219,113000,122650930,5630,5630,5630,5630,0
20250219,112900,122650930,5630,5630,5630,5630,0
20250219,112800,122650930,5630,5630,5630,5630,0
20250219,112700,122650930,5630,5630,5630,5630,0
20250219,112600,122650930,5630,5630,5630,5630,0
20250219,112500,122650930,5630,5620,5630,5620,100
20250219,112400,122088430,5630,5630,5630,5630,0
20250219,112300,122088430,5630,5630,5630,5630,0
20250219,112200,122088430,5630,5630,5630,5630,200
20250219,112100,120962430,5620,5620,5620,5620,0
20250219,112000,120962430,5620,5610,5620,5610,901
20250219,111900,115899820,5610,5610,5610,5610,0
20250219,111800,115899820,5610,5610,5610,5610,195
20250219,111700,114805870,5590,5590,5590,5590,400
20250219,111600,112569870,5590,5580,5590,5580,602
20250219,111500,109204700,5560,5560,5560,5560,10
20250219,111400,109149100,5580,5580,5580,5580,0
20250219,111300,109149100,5580,5580,5580,5580,0
20250219,111200,109149100,5580,5580,5580,5580,0
20250219,111100,109149100,5580,5580,5580,5580,1000
20250219,111000,103569100,5610,5610,5610,5610,0
20250219,110900,103569100,5610,5610,5610,5610,0
20250219,110800,103569100,5610,5610,5610,5610,0
20250219,110700,103569100,5610,5610,5610,5610,0
20250219,110600,103569100,5610,5610,5610,5610,0
20250219,110500,103569100,5610,5610,5610,5610,3
20250219,110400,103552270,5610,5610,5610,5610,0
20250219,110300,103552270,5610,5610,5610,5610,0
20250219,110200,103552270,5610,5580,5610,5580,2
20250219,110100,103541080,5600,5570,5600,5570,1000
20250219,110000,97945290,5540,5540,5540,5540,0
20250219,105900,97945290,5540,5540,5540,5540,0
20250219,105800,97945290,5540,5540,5540,5540,0
20250219,105700,97945290,5540,5540,5540,5540,1
20250219,105600,97939750,5560,5560,5560,5560,0
20250219,105500,97939750,5560,5560,5560,5560,0
20250219,105400,97939750,5560,5560,5560,5560,0
20250219,105300,97939750,5560,5560,5560,5540,5
20250219,105200,97911980,5560,5560,5560,5560,0
20250219,105100,97911980,5560,5560,5560,5560,0
20250219,105000,97911980,5560,5560,5560,5560,0
20250219,104900,97911980,5560,5560,5560,5560,1000
20250219,104800,92351980,5570,5570,5570,5570,0
20250219,104700,92351980,5570,5570,5570,5570,0
20250219,104600,92351980,5570,5570,5570,5570,0
20250219,104500,92351980,5570,5570,5570,5570,0
20250219,104400,92351980,5570,5560,5570,5560,714
20250219,104300,88382130,5560,5560,5560,5560,0
20250219,104200,88382130,5560,5560,5560,5560,0
20250219,104100,88382130,5560,5560,5560,5560,0
20250219,104000,88382130,5560,5560,5560,5560,0
20250219,103900,88382130,5560,5560,5560,5560,0
20250219,103800,88382130,5560,5560,5560,5560,0
20250219,103700,88382130,5560,5570,5600,5560,820
20250219,103600,83822500,5560,5550,5560,5550,226
20250219,103500,82565950,5520,5520,5520,5520,0
20250219,103400,82565950,5520,5520,5520,5520,0
20250219,103300,82565950,5520,5550,5550,5520,6
20250219,103200,82532760,5560,5560,5560,5560,0
20250219,103100,82532760,5560,5560,5560,5560,1
20250219,103000,82527200,5560,5560,5560,5560,1
20250219,102900,82521640,5580,5580,5580,5580,0
20250219,102800,82521640,5580,5580,5580,5580,0
20250219,102700,82521640,5580,5580,5580,5580,0
20250219,102600,82521640,5580,5580,5580,5580,0
20250219,102500,82521640,5580,5580,5580,5580,0
20250219,102400,82521640,5580,5580,5580,5580,0
20250219,102300,82521640,5580,5580,5580,5580,0
20250219,102200,82521640,5580,5580,5580,5580,0
20250219,102100,82521640,5580,5580,5580,5570,13
20250219,102000,82449210,5590,5590,5590,5590,0
20250219,101900,82449210,5590,5590,5590,5590,1
20250219,101800,82443620,5600,5600,5600,5600,0
20250219,101700,82443620,5600,5600,5600,5600,0
20250219,101600,82443620,5600,5590,5600,5590,500
20250219,101500,79644850,5590,5580,5590,5580,20
20250219,101400,79533160,5580,5560,5580,5560,100
20250219,101300,78975180,5580,5560,5580,5560,12
20250219,101200,78908240,5580,5580,5580,5580,700
20250219,101100,75002240,5580,5580,5580,5580,200
20250219,101000,73886240,5580,5580,5580,5580,18
20250219,100900,73785800,5530,5540,5540,5530,726
20250219,100800,69768870,5540,5540,5540,5540,0
20250219,100700,69768870,5540,5540,5540,5540,26
20250219,100600,69624830,5580,5580,5580,5580,0
20250219,100500,69624830,5580,5580,5580,5580,0
20250219,100400,69624830,5580,5580,5580,5580,0
20250219,100300,69624830,5580,5580,5580,5580,0
20250219,100200,69624830,5580,5580,5580,5580,0
20250219,100100,69624830,5580,5540,5580,5540,764
20250219,100000,65375820,5560,5560,5560,5560,0
20250219,095900,65375820,5560,5560,5560,5560,0
20250219,095800,65375820,5560,5560,5560,5560,0
20250219,095700,65375820,5560,5560,5560,5560,0
20250219,095600,65375820,5560,5560,5560,5560,0
20250219,095500,65375820,5560,5560,5560,5560,0
20250219,095400,65375820,5560,5560,5560,5560,0
20250219,095300,65375820,5560,5560,5560,5560,0
20250219,095200,65375820,5560,5560,5560,5560,0
20250219,095100,65375820,5560,5560,5560,5560,0
20250219,095000,65375820,5560,5560,5560,5560,0
20250219,094900,65375820,5560,5560,5560,5560,0
20250219,094800,65375820,5560,5560,5560,5560,0
20250219,094700,65375820,5560,5560,5560,5560,0
20250219,094600,65375820,5560,5560,5560,5560,0
20250219,094500,65375820,5560,5530,5560,5530,627
20250219,094400,61898510,5520,5520,5520,5520,0
20250219,094300,61898510,5520,5520,5520,5520,0
20250219,094200,61898510,5520,5520,5520,5520,0
20250219,094100,61898510,5520,5520,5520,5520,0
20250219,094000,61898510,5520,5520,5520,5520,0
20250219,093900,61898510,5520,5520,5520,5520,30
20250219,093800,61732910,5520,5520,5520,5520,0
20250219,093700,61732910,5520,5520,5520,5510,87
20250219,093600,61252770,5510,5510,5510,5500,2191
20250219,093500,49191280,5510,5510,5510,5510,0
20250219,093400,49191280,5510,5510,5510,5510,10
20250219,093300,49136180,5540,5540,5540,5540,3
20250219,093200,49119560,5510,5510,5510,5510,0
20250219,093100,49119560,5510,5510,5510,5510,0
20250219,093000,49119560,5510,5510,5510,5510,0
20250219,092900,49119560,5510,5510,5510,5510,0
20250219,092800,49119560,5510,5510,5510,5510,0
20250219,092700,49119560,5510,5510,5510,5510,0
20250219,092600,49119560,5510,5510,5510,5510,400
20250219,092500,46915560,5510,5510,5510,5510,114
20250219,092400,46287420,5510,5510,5510,5510,0
20250219,092300,46287420,5510,5510,5510,5510,0
20250219,092200,46287420,5510,5510,5510,5510,198
20250219,092100,45196440,5490,5490,5490,5490,339
20250219,092000,43335330,5510,5500,5510,5500,2
20250219,091900,43324320,5500,5500,5500,5500,191
20250219,091800,42273820,5470,5470,5470,5470,0
20250219,091700,42273820,5470,5510,5510,5470,2100
20250219,091600,30764780,5500,5500,5500,5500,0
20250219,091500,30764780,5500,5500,5500,5500,0
20250219,091400,30764780,5500,5500,5500,5500,0
20250219,091300,30764780,5500,5500,5500,5500,52
20250219,091200,30478780,5470,5490,5490,5470,3
20250219,091100,30462340,5500,5490,5510,5470,3066
20250219,091000,13600610,5490,5520,5520,5490,1255
20250219,090900,6704130,5510,5540,5540,5510,201
20250219,090800,5596470,5530,5530,5540,5530,1011
20250219,090700,5530,5530,5530,5530,5530,0
20250219,090600,5530,5530,5530,5530,5530,0
20250219,090500,5530,5530,5530,5530,5530,0
20250219,090400,5530,5530,5530,5530,5530,0
20250219,090300,5530,5530,5530,5530,5530,0
20250219,090200,5530,5530,5530,5530,5530,1
20250219,090100,0,5500,5500,5500,5500,0
20250219,090000,0,5500,5500,5500,5500,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 200100 1328152150 5560 5560 5560 5560 1290
3 20250219 200000 1328152150 5560 5560 5560 5560 0
4 20250219 195900 1328152150 5560 5560 5560 5560 0
5 20250219 195800 1328152150 5560 5560 5560 5560 0
6 20250219 195700 1328152150 5560 5560 5560 5560 0
7 20250219 195600 1328152150 5560 5560 5560 5560 0
8 20250219 195500 1328152150 5560 5560 5560 5560 0
9 20250219 195400 1328152150 5560 5560 5560 5560 0
10 20250219 195300 1328152150 5560 5560 5560 5560 0
11 20250219 195200 1328152150 5560 5560 5560 5560 0
12 20250219 195100 1328152150 5560 5560 5560 5560 0
13 20250219 195000 1328152150 5560 5560 5560 5560 0
14 20250219 194900 1328152150 5560 5560 5560 5560 0
15 20250219 194800 1328152150 5560 5560 5560 5560 0
16 20250219 194700 1328152150 5560 5560 5560 5560 0
17 20250219 194600 1328152150 5560 5560 5560 5560 0
18 20250219 194500 1328152150 5560 5560 5560 5560 0
19 20250219 194400 1328152150 5560 5560 5560 5560 0
20 20250219 194300 1328152150 5560 5560 5560 5560 0
21 20250219 194200 1328152150 5560 5560 5560 5560 0
22 20250219 194100 1328152150 5560 5560 5560 5560 0
23 20250219 194000 1328152150 5560 5560 5560 5560 0
24 20250219 193900 1328152150 5560 5560 5560 5560 0
25 20250219 193800 1328152150 5560 5560 5560 5560 0
26 20250219 193700 1328152150 5560 5560 5560 5560 0
27 20250219 193600 1328152150 5560 5560 5560 5560 0
28 20250219 193500 1328152150 5560 5560 5560 5560 0
29 20250219 193400 1328152150 5560 5560 5560 5560 0
30 20250219 193300 1328152150 5560 5560 5560 5560 0
31 20250219 193200 1328152150 5560 5560 5560 5560 0
32 20250219 193100 1328152150 5560 5560 5560 5560 1290
33 20250219 193000 1328152150 5560 5560 5560 5560 0
34 20250219 192900 1328152150 5560 5560 5560 5560 0
35 20250219 192800 1328152150 5560 5560 5560 5560 0
36 20250219 192700 1328152150 5560 5560 5560 5560 0
37 20250219 192600 1328152150 5560 5560 5560 5560 0
38 20250219 192500 1328152150 5560 5560 5560 5560 0
39 20250219 192400 1328152150 5560 5560 5560 5560 0
40 20250219 192300 1328152150 5560 5560 5560 5560 0
41 20250219 192200 1328152150 5560 5560 5560 5560 0
42 20250219 192100 1328152150 5560 5560 5560 5560 0
43 20250219 192000 1328152150 5560 5560 5560 5560 0
44 20250219 191900 1328152150 5560 5560 5560 5560 0
45 20250219 191800 1328152150 5560 5560 5560 5560 0
46 20250219 191700 1328152150 5560 5560 5560 5560 0
47 20250219 191600 1328152150 5560 5560 5560 5560 0
48 20250219 191500 1328152150 5560 5560 5560 5560 0
49 20250219 191400 1328152150 5560 5560 5560 5560 0
50 20250219 191300 1328152150 5560 5560 5560 5560 0
51 20250219 191200 1328152150 5560 5560 5560 5560 0
52 20250219 191100 1328152150 5560 5560 5560 5560 0
53 20250219 191000 1328152150 5560 5560 5560 5560 0
54 20250219 190900 1328152150 5560 5560 5560 5560 0
55 20250219 190800 1328152150 5560 5560 5560 5560 0
56 20250219 190700 1328152150 5560 5560 5560 5560 0
57 20250219 190600 1328152150 5560 5560 5560 5560 0
58 20250219 190500 1328152150 5560 5560 5560 5560 0
59 20250219 190400 1328152150 5560 5560 5560 5560 0
60 20250219 190300 1328152150 5560 5560 5560 5560 0
61 20250219 190200 1328152150 5560 5560 5560 5560 0
62 20250219 190100 1328152150 5560 5560 5560 5560 1290
63 20250219 190000 1328152150 5560 5560 5560 5560 0
64 20250219 185900 1328152150 5560 5560 5560 5560 0
65 20250219 185800 1328152150 5560 5560 5560 5560 0
66 20250219 185700 1328152150 5560 5560 5560 5560 0
67 20250219 185600 1328152150 5560 5560 5560 5560 0
68 20250219 185500 1328152150 5560 5560 5560 5560 0
69 20250219 185400 1328152150 5560 5560 5560 5560 0
70 20250219 185300 1328152150 5560 5560 5560 5560 0
71 20250219 185200 1328152150 5560 5560 5560 5560 0
72 20250219 185100 1328152150 5560 5560 5560 5560 0
73 20250219 185000 1328152150 5560 5560 5560 5560 0
74 20250219 184900 1328152150 5560 5560 5560 5560 0
75 20250219 184800 1328152150 5560 5560 5560 5560 0
76 20250219 184700 1328152150 5560 5560 5560 5560 0
77 20250219 184600 1328152150 5560 5560 5560 5560 0
78 20250219 184500 1328152150 5560 5560 5560 5560 0
79 20250219 184400 1328152150 5560 5560 5560 5560 0
80 20250219 184300 1328152150 5560 5560 5560 5560 0
81 20250219 184200 1328152150 5560 5560 5560 5560 0
82 20250219 184100 1328152150 5560 5560 5560 5560 0
83 20250219 184000 1328152150 5560 5560 5560 5560 0
84 20250219 183900 1328152150 5560 5560 5560 5560 0
85 20250219 183800 1328152150 5560 5560 5560 5560 0
86 20250219 183700 1328152150 5560 5560 5560 5560 0
87 20250219 183600 1328152150 5560 5560 5560 5560 0
88 20250219 183500 1328152150 5560 5560 5560 5560 0
89 20250219 183400 1328152150 5560 5560 5560 5560 0
90 20250219 183300 1328152150 5560 5560 5560 5560 0
91 20250219 183200 1328152150 5560 5560 5560 5560 0
92 20250219 183100 1328152150 5560 5560 5560 5560 1290
93 20250219 183000 1328152150 5560 5560 5560 5560 0
94 20250219 182900 1328152150 5560 5560 5560 5560 0
95 20250219 182800 1328152150 5560 5560 5560 5560 0
96 20250219 182700 1328152150 5560 5560 5560 5560 0
97 20250219 182600 1328152150 5560 5560 5560 5560 0
98 20250219 182500 1328152150 5560 5560 5560 5560 0
99 20250219 182400 1328152150 5560 5560 5560 5560 0
100 20250219 182300 1328152150 5560 5560 5560 5560 0
101 20250219 182200 1328152150 5560 5560 5560 5560 0
102 20250219 182100 1328152150 5560 5560 5560 5560 0
103 20250219 182000 1328152150 5560 5560 5560 5560 0
104 20250219 181900 1328152150 5560 5560 5560 5560 0
105 20250219 181800 1328152150 5560 5560 5560 5560 0
106 20250219 181700 1328152150 5560 5560 5560 5560 0
107 20250219 181600 1328152150 5560 5560 5560 5560 0
108 20250219 181500 1328152150 5560 5560 5560 5560 0
109 20250219 181400 1328152150 5560 5560 5560 5560 0
110 20250219 181300 1328152150 5560 5560 5560 5560 0
111 20250219 181200 1328152150 5560 5560 5560 5560 0
112 20250219 181100 1328152150 5560 5560 5560 5560 0
113 20250219 181000 1328152150 5560 5560 5560 5560 0
114 20250219 180900 1328152150 5560 5560 5560 5560 0
115 20250219 180800 1328152150 5560 5560 5560 5560 0
116 20250219 180700 1328152150 5560 5560 5560 5560 0
117 20250219 180600 1328152150 5560 5560 5560 5560 0
118 20250219 180500 1328152150 5560 5560 5560 5560 0
119 20250219 180400 1328152150 5560 5560 5560 5560 0
120 20250219 180300 1328152150 5560 5560 5560 5560 0
121 20250219 180200 1328152150 5560 5560 5560 5560 0
122 20250219 180100 1328152150 5560 5560 5560 5560 1290
123 20250219 180000 1328152150 5560 5560 5560 5560 0
124 20250219 175900 1328152150 5560 5560 5560 5560 0
125 20250219 175800 1328152150 5560 5560 5560 5560 0
126 20250219 175700 1328152150 5560 5560 5560 5560 0
127 20250219 175600 1328152150 5560 5560 5560 5560 0
128 20250219 175500 1328152150 5560 5560 5560 5560 0
129 20250219 175400 1328152150 5560 5560 5560 5560 0
130 20250219 175300 1328152150 5560 5560 5560 5560 0
131 20250219 175200 1328152150 5560 5560 5560 5560 0
132 20250219 175100 1328152150 5560 5560 5560 5560 0
133 20250219 175000 1328152150 5560 5560 5560 5560 0
134 20250219 174900 1328152150 5560 5560 5560 5560 0
135 20250219 174800 1328152150 5560 5560 5560 5560 0
136 20250219 174700 1328152150 5560 5560 5560 5560 0
137 20250219 174600 1328152150 5560 5560 5560 5560 0
138 20250219 174500 1328152150 5560 5560 5560 5560 0
139 20250219 174400 1328152150 5560 5560 5560 5560 0
140 20250219 174300 1328152150 5560 5560 5560 5560 0
141 20250219 174200 1328152150 5560 5560 5560 5560 0
142 20250219 174100 1328152150 5560 5560 5560 5560 0
143 20250219 174000 1328152150 5560 5560 5560 5560 0
144 20250219 173900 1328152150 5560 5560 5560 5560 0
145 20250219 173800 1328152150 5560 5560 5560 5560 0
146 20250219 173700 1328152150 5560 5560 5560 5560 0
147 20250219 173600 1328152150 5560 5560 5560 5560 0
148 20250219 173500 1328152150 5560 5560 5560 5560 0
149 20250219 173400 1328152150 5560 5560 5560 5560 0
150 20250219 173300 1328152150 5560 5560 5560 5560 0
151 20250219 173200 1328152150 5560 5560 5560 5560 0
152 20250219 173100 1328152150 5560 5560 5560 5560 1290
153 20250219 173000 1328152150 5560 5560 5560 5560 0
154 20250219 172900 1328152150 5560 5560 5560 5560 0
155 20250219 172800 1328152150 5560 5560 5560 5560 0
156 20250219 172700 1328152150 5560 5560 5560 5560 0
157 20250219 172600 1328152150 5560 5560 5560 5560 0
158 20250219 172500 1328152150 5560 5560 5560 5560 0
159 20250219 172400 1328152150 5560 5560 5560 5560 0
160 20250219 172300 1328152150 5560 5560 5560 5560 0
161 20250219 172200 1328152150 5560 5560 5560 5560 0
162 20250219 172100 1328152150 5560 5560 5560 5560 0
163 20250219 172000 1328152150 5560 5560 5560 5560 0
164 20250219 171900 1328152150 5560 5560 5560 5560 0
165 20250219 171800 1328152150 5560 5560 5560 5560 0
166 20250219 171700 1328152150 5560 5560 5560 5560 0
167 20250219 171600 1328152150 5560 5560 5560 5560 0
168 20250219 171500 1328152150 5560 5560 5560 5560 0
169 20250219 171400 1328152150 5560 5560 5560 5560 0
170 20250219 171300 1328152150 5560 5560 5560 5560 0
171 20250219 171200 1328152150 5560 5560 5560 5560 0
172 20250219 171100 1328152150 5560 5560 5560 5560 0
173 20250219 171000 1328152150 5560 5560 5560 5560 0
174 20250219 170900 1328152150 5560 5560 5560 5560 0
175 20250219 170800 1328152150 5560 5560 5560 5560 0
176 20250219 170700 1328152150 5560 5560 5560 5560 0
177 20250219 170600 1328152150 5560 5560 5560 5560 0
178 20250219 170500 1328152150 5560 5560 5560 5560 0
179 20250219 170400 1328152150 5560 5560 5560 5560 0
180 20250219 170300 1328152150 5560 5560 5560 5560 0
181 20250219 170200 1328152150 5560 5560 5560 5560 0
182 20250219 170100 1328152150 5560 5560 5560 5560 1290
183 20250219 170000 1328152150 5560 5560 5560 5560 0
184 20250219 165900 1328152150 5560 5560 5560 5560 0
185 20250219 165800 1328152150 5560 5560 5560 5560 0
186 20250219 165700 1328152150 5560 5560 5560 5560 0
187 20250219 165600 1328152150 5560 5560 5560 5560 0
188 20250219 165500 1328152150 5560 5560 5560 5560 0
189 20250219 165400 1328152150 5560 5560 5560 5560 0
190 20250219 165300 1328152150 5560 5560 5560 5560 0
191 20250219 165200 1328152150 5560 5560 5560 5560 0
192 20250219 165100 1328152150 5560 5560 5560 5560 0
193 20250219 165000 1328152150 5560 5560 5560 5560 0
194 20250219 164900 1328152150 5560 5560 5560 5560 0
195 20250219 164800 1328152150 5560 5560 5560 5560 0
196 20250219 164700 1328152150 5560 5560 5560 5560 0
197 20250219 164600 1328152150 5560 5560 5560 5560 0
198 20250219 164500 1328152150 5560 5560 5560 5560 0
199 20250219 164400 1328152150 5560 5560 5560 5560 0
200 20250219 164300 1328152150 5560 5560 5560 5560 0
201 20250219 164200 1328152150 5560 5560 5560 5560 0
202 20250219 164100 1328152150 5560 5560 5560 5560 0
203 20250219 164000 1328152150 5560 5560 5560 5560 0
204 20250219 163900 1328152150 5560 5560 5560 5560 0
205 20250219 163800 1328152150 5560 5560 5560 5560 0
206 20250219 163700 1328152150 5560 5560 5560 5560 0
207 20250219 163600 1328152150 5560 5560 5560 5560 0
208 20250219 163500 1328152150 5560 5560 5560 5560 0
209 20250219 163400 1328152150 5560 5560 5560 5560 0
210 20250219 163300 1328152150 5560 5560 5560 5560 0
211 20250219 163200 1328152150 5560 5560 5560 5560 0
212 20250219 163100 1328152150 5560 5560 5560 5560 1290
213 20250219 163000 1328152150 5560 5560 5560 5560 0
214 20250219 162900 1328152150 5560 5560 5560 5560 0
215 20250219 162800 1328152150 5560 5560 5560 5560 0
216 20250219 162700 1328152150 5560 5560 5560 5560 0
217 20250219 162600 1328152150 5560 5560 5560 5560 0
218 20250219 162500 1328152150 5560 5560 5560 5560 0
219 20250219 162400 1328152150 5560 5560 5560 5560 0
220 20250219 162300 1328152150 5560 5560 5560 5560 0
221 20250219 162200 1328152150 5560 5560 5560 5560 0
222 20250219 162100 1328152150 5560 5560 5560 5560 0
223 20250219 162000 1328152150 5560 5560 5560 5560 0
224 20250219 161900 1328152150 5560 5560 5560 5560 0
225 20250219 161800 1328152150 5560 5560 5560 5560 0
226 20250219 161700 1328152150 5560 5560 5560 5560 0
227 20250219 161600 1328152150 5560 5560 5560 5560 0
228 20250219 161500 1328152150 5560 5560 5560 5560 0
229 20250219 161400 1328152150 5560 5560 5560 5560 0
230 20250219 161300 1328152150 5560 5560 5560 5560 0
231 20250219 161200 1328152150 5560 5560 5560 5560 0
232 20250219 161100 1328152150 5560 5560 5560 5560 0
233 20250219 161000 1328152150 5560 5560 5560 5560 0
234 20250219 160900 1328152150 5560 5560 5560 5560 0
235 20250219 160800 1328152150 5560 5560 5560 5560 0
236 20250219 160700 1328152150 5560 5560 5560 5560 0
237 20250219 160600 1328152150 5560 5560 5560 5560 0
238 20250219 160500 1328152150 5560 5560 5560 5560 0
239 20250219 160400 1328152150 5560 5560 5560 5560 0
240 20250219 160300 1328152150 5560 5560 5560 5560 0
241 20250219 160200 1328152150 5560 5560 5560 5560 0
242 20250219 160100 1328152150 5560 5560 5560 5560 1290
243 20250219 160000 1328152150 5560 5560 5560 5560 0
244 20250219 155900 1328152150 5560 5560 5560 5560 0
245 20250219 155800 1328152150 5560 5560 5560 5560 0
246 20250219 155700 1328152150 5560 5560 5560 5560 0
247 20250219 155600 1328152150 5560 5560 5560 5560 0
248 20250219 155500 1328152150 5560 5560 5560 5560 0
249 20250219 155400 1328152150 5560 5560 5560 5560 0
250 20250219 155300 1328152150 5560 5560 5560 5560 0
251 20250219 155200 1328152150 5560 5560 5560 5560 0
252 20250219 155100 1328152150 5560 5560 5560 5560 0
253 20250219 155000 1328152150 5560 5560 5560 5560 0
254 20250219 154900 1328152150 5560 5560 5560 5560 0
255 20250219 154800 1328152150 5560 5560 5560 5560 0
256 20250219 154700 1328152150 5560 5560 5560 5560 0
257 20250219 154600 1328152150 5560 5560 5560 5560 0
258 20250219 154500 1328152150 5560 5560 5560 5560 0
259 20250219 154400 1328152150 5560 5560 5560 5560 0
260 20250219 154300 1328152150 5560 5560 5560 5560 0
261 20250219 154200 1328152150 5560 5560 5560 5560 0
262 20250219 154100 1328152150 5560 5560 5560 5560 0
263 20250219 154000 1328152150 5560 5560 5560 5560 0
264 20250219 153900 1328152150 5560 5560 5560 5560 0
265 20250219 153800 1328152150 5560 5560 5560 5560 0
266 20250219 153700 1328152150 5560 5560 5560 5560 0
267 20250219 153600 1328152150 5560 5560 5560 5560 0
268 20250219 153500 1328152150 5560 5560 5560 5560 0
269 20250219 153400 1328152150 5560 5560 5560 5560 0
270 20250219 153300 1328152150 5560 5560 5560 5560 0
271 20250219 153200 1328152150 5560 5560 5560 5560 0
272 20250219 153100 1328152150 5560 5560 5560 5560 1290
273 20250219 153000 1328152150 5560 5560 5560 5560 1290
274 20250219 152900 1320979750 5590 5590 5590 5590 0
275 20250219 152800 1320979750 5590 5590 5590 5590 0
276 20250219 152700 1320979750 5590 5590 5590 5590 0
277 20250219 152600 1320979750 5590 5590 5590 5590 0
278 20250219 152500 1320979750 5590 5590 5590 5590 0
279 20250219 152400 1320979750 5590 5590 5590 5590 0
280 20250219 152300 1320979750 5590 5590 5590 5590 0
281 20250219 152200 1320979750 5590 5590 5590 5590 0
282 20250219 152100 1320979750 5590 5590 5590 5590 0
283 20250219 152000 1320979750 5590 5590 5590 5590 0
284 20250219 151900 1320979750 5590 5590 5590 5570 835
285 20250219 151800 1316318120 5590 5570 5590 5570 288
286 20250219 151700 1314713940 5590 5590 5590 5590 0
287 20250219 151600 1314713940 5590 5590 5590 5590 1
288 20250219 151500 1314708350 5540 5590 5590 5540 1181
289 20250219 151400 1308154120 5590 5590 5590 5590 8
290 20250219 151300 1308109400 5590 5590 5590 5590 101
291 20250219 151200 1307544810 5590 5590 5590 5590 50
292 20250219 151100 1307265310 5590 5590 5590 5590 2
293 20250219 151000 1307254130 5590 5590 5590 5590 38
294 20250219 150900 1307041710 5600 5590 5600 5590 1772
295 20250219 150800 1297124680 5540 5590 5590 5540 1331
296 20250219 150700 1289715970 5590 5590 5590 5590 0
297 20250219 150600 1289715970 5590 5590 5590 5590 0
298 20250219 150500 1289715970 5590 5590 5590 5590 0
299 20250219 150400 1289715970 5590 5590 5590 5590 5
300 20250219 150300 1289688020 5590 5590 5590 5590 1
301 20250219 150200 1289682430 5550 5590 5600 5550 859
302 20250219 150100 1284913480 5600 5590 5600 5580 112
303 20250219 150000 1284287380 5590 5590 5590 5590 32
304 20250219 145900 1284108500 5590 5590 5590 5580 3
305 20250219 145800 1284091740 5600 5590 5600 5550 53
306 20250219 145700 1283797090 5590 5590 5590 5590 5
307 20250219 145600 1283769140 5600 5590 5600 5590 10
308 20250219 145500 1283713210 5600 5580 5600 5580 163
309 20250219 145400 1282802060 5590 5590 5590 5590 1
310 20250219 145300 1282796470 5600 5600 5600 5590 3
311 20250219 145200 1282779680 5550 5590 5590 5550 5000
312 20250219 145100 1255000030 5580 5580 5580 5580 0
313 20250219 145000 1255000030 5580 5570 5590 5570 410
314 20250219 144900 1252712440 5570 5590 5590 5570 700
315 20250219 144800 1248813070 5600 5600 5600 5600 1
316 20250219 144700 1248807470 5590 5600 5610 5590 398
317 20250219 144600 1246578690 5600 5610 5620 5600 165
318 20250219 144500 1245652980 5600 5600 5600 5600 0
319 20250219 144400 1245652980 5600 5600 5600 5600 2
320 20250219 144300 1245641780 5600 5600 5600 5600 59
321 20250219 144200 1245311380 5610 5600 5610 5600 316
322 20250219 144100 1243541770 5600 5600 5600 5600 4
323 20250219 144000 1243519370 5600 5610 5610 5600 20
324 20250219 143900 1243407360 5610 5640 5640 5580 5759
325 20250219 143800 1211165320 5620 5640 5640 5620 600
326 20250219 143700 1207793280 5650 5650 5650 5650 191
327 20250219 143600 1206714130 5650 5680 5690 5650 406
328 20250219 143500 1204407480 5680 5650 5680 5640 224
329 20250219 143400 1203141840 5650 5640 5650 5630 298
330 20250219 143300 1201458740 5640 5620 5640 5600 804
331 20250219 143200 1196925680 5630 5610 5630 5580 740
332 20250219 143100 1192793090 5620 5630 5630 5620 2
333 20250219 143000 1192781840 5620 5620 5620 5620 728
334 20250219 142900 1188690480 5620 5630 5630 5580 3973
335 20250219 142800 1166494550 5630 5640 5640 5630 42
336 20250219 142700 1166257980 5650 5630 5650 5630 253
337 20250219 142600 1164833150 5630 5630 5630 5620 132
338 20250219 142500 1164090490 5600 5640 5650 5600 107
339 20250219 142400 1163489800 5630 5580 5640 5580 3387
340 20250219 142300 1144540180 5580 5660 5670 5580 9801
341 20250219 142200 1089630430 5670 5660 5670 5640 956
342 20250219 142100 1084227170 5660 5600 5670 5590 6016
343 20250219 142000 1050446670 5600 5700 5700 5590 4851
344 20250219 141900 1023182720 5720 5720 5730 5680 1980
345 20250219 141800 1011877470 5720 5700 5750 5700 8280
346 20250219 141700 964453710 5700 5670 5710 5660 2671
347 20250219 141600 949299210 5690 5680 5700 5680 2175
348 20250219 141500 936903870 5680 5650 5700 5650 1242
349 20250219 141400 929851230 5650 5610 5660 5570 5930
350 20250219 141300 896517230 5640 5670 5690 5570 5919
351 20250219 141200 863271700 5690 5710 5720 5650 4368
352 20250219 141100 838528120 5710 5680 5710 5620 6686
353 20250219 141000 800642430 5680 5750 5780 5600 18295
354 20250219 140900 697006820 5760 5800 5990 5760 28961
355 20250219 140800 526129810 5800 5820 5910 5760 7982
356 20250219 140700 479189420 5890 5730 5890 5690 15051
357 20250219 140600 392162920 5770 5810 5820 5720 2078
358 20250219 140500 380193520 5820 5810 5820 5790 2803
359 20250219 140400 363890360 5810 5820 5820 5770 914
360 20250219 140300 358603440 5810 5840 5870 5810 453
361 20250219 140200 355968700 5900 5750 5910 5750 16892
362 20250219 140100 256965640 5760 5660 5770 5660 6420
363 20250219 140000 220313380 5650 5610 5650 5610 2641
364 20250219 135900 205435740 5610 5610 5610 5610 0
365 20250219 135800 205435740 5610 5610 5610 5610 0
366 20250219 135700 205435740 5610 5610 5610 5610 0
367 20250219 135600 205435740 5610 5610 5610 5610 0
368 20250219 135500 205435740 5610 5610 5610 5610 10
369 20250219 135400 205379640 5610 5610 5610 5610 20
370 20250219 135300 205267440 5610 5610 5610 5610 20
371 20250219 135200 205155240 5610 5610 5610 5610 0
372 20250219 135100 205155240 5610 5610 5610 5610 0
373 20250219 135000 205155240 5610 5610 5610 5610 74
374 20250219 134900 204740100 5610 5610 5610 5610 50
375 20250219 134800 204459600 5610 5610 5610 5610 0
376 20250219 134700 204459600 5610 5610 5610 5610 20
377 20250219 134600 204347400 5600 5600 5600 5600 0
378 20250219 134500 204347400 5600 5600 5600 5600 150
379 20250219 134400 203507400 5610 5610 5610 5610 0
380 20250219 134300 203507400 5610 5610 5610 5610 0
381 20250219 134200 203507400 5610 5610 5610 5610 0
382 20250219 134100 203507400 5610 5610 5610 5610 0
383 20250219 134000 203507400 5610 5610 5610 5610 0
384 20250219 133900 203507400 5610 5610 5610 5610 0
385 20250219 133800 203507400 5610 5610 5610 5610 0
386 20250219 133700 203507400 5610 5610 5610 5610 1
387 20250219 133600 203501790 5600 5600 5600 5600 0
388 20250219 133500 203501790 5600 5600 5600 5600 0
389 20250219 133400 203501790 5600 5600 5600 5600 0
390 20250219 133300 203501790 5600 5600 5600 5600 0
391 20250219 133200 203501790 5600 5600 5600 5600 0
392 20250219 133100 203501790 5600 5600 5600 5600 0
393 20250219 133000 203501790 5600 5600 5600 5600 0
394 20250219 132900 203501790 5600 5600 5600 5600 0
395 20250219 132800 203501790 5600 5600 5600 5600 1
396 20250219 132700 203496190 5600 5600 5600 5600 0
397 20250219 132600 203496190 5600 5600 5600 5600 0
398 20250219 132500 203496190 5600 5600 5600 5600 0
399 20250219 132400 203496190 5600 5600 5600 5600 1
400 20250219 132300 203490590 5610 5610 5610 5610 0
401 20250219 132200 203490590 5610 5610 5610 5610 0
402 20250219 132100 203490590 5610 5610 5610 5610 0
403 20250219 132000 203490590 5610 5610 5610 5610 0
404 20250219 131900 203490590 5610 5610 5610 5610 0
405 20250219 131800 203490590 5610 5610 5610 5610 0
406 20250219 131700 203490590 5610 5610 5610 5610 0
407 20250219 131600 203490590 5610 5610 5610 5610 0
408 20250219 131500 203490590 5610 5610 5610 5610 0
409 20250219 131400 203490590 5610 5610 5610 5610 2
410 20250219 131300 203479370 5610 5610 5610 5610 60
411 20250219 131200 203142770 5610 5610 5610 5610 0
412 20250219 131100 203142770 5610 5610 5610 5610 55
413 20250219 131000 202834220 5610 5610 5610 5610 0
414 20250219 130900 202834220 5610 5610 5610 5610 0
415 20250219 130800 202834220 5610 5610 5610 5610 200
416 20250219 130700 201712220 5610 5610 5610 5610 0
417 20250219 130600 201712220 5610 5610 5610 5610 0
418 20250219 130500 201712220 5610 5610 5610 5610 0
419 20250219 130400 201712220 5610 5600 5610 5600 270
420 20250219 130300 200199540 5600 5600 5600 5600 0
421 20250219 130200 200199540 5600 5600 5600 5600 0
422 20250219 130100 200199540 5600 5600 5600 5600 0
423 20250219 130000 200199540 5600 5600 5600 5600 0
424 20250219 125900 200199540 5600 5600 5600 5600 0
425 20250219 125800 200199540 5600 5600 5600 5600 0
426 20250219 125700 200199540 5600 5600 5600 5600 120
427 20250219 125600 199527540 5600 5600 5600 5600 0
428 20250219 125500 199527540 5600 5600 5600 5600 312
429 20250219 125400 197780340 5600 5600 5600 5600 500
430 20250219 125300 194980340 5610 5610 5610 5610 0
431 20250219 125200 194980340 5610 5610 5610 5610 0
432 20250219 125100 194980340 5610 5610 5610 5610 0
433 20250219 125000 194980340 5610 5600 5610 5600 90
434 20250219 124900 194476330 5610 5610 5610 5610 0
435 20250219 124800 194476330 5610 5610 5610 5610 0
436 20250219 124700 194476330 5610 5610 5610 5610 0
437 20250219 124600 194476330 5610 5610 5610 5610 0
438 20250219 124500 194476330 5610 5610 5610 5610 1
439 20250219 124400 194470720 5610 5610 5610 5610 1
440 20250219 124300 194465110 5610 5610 5610 5610 300
441 20250219 124200 192782110 5610 5610 5610 5610 0
442 20250219 124100 192782110 5610 5610 5610 5610 0
443 20250219 124000 192782110 5610 5610 5610 5610 0
444 20250219 123900 192782110 5610 5610 5610 5610 0
445 20250219 123800 192782110 5610 5610 5610 5610 0
446 20250219 123700 192782110 5610 5610 5610 5610 0
447 20250219 123600 192782110 5610 5610 5610 5610 0
448 20250219 123500 192782110 5610 5610 5610 5610 1
449 20250219 123400 192776500 5610 5610 5610 5610 0
450 20250219 123300 192776500 5610 5610 5610 5610 0
451 20250219 123200 192776500 5610 5610 5610 5610 0
452 20250219 123100 192776500 5610 5610 5610 5610 0
453 20250219 123000 192776500 5610 5600 5610 5600 14
454 20250219 122900 192698090 5600 5600 5600 5600 1
455 20250219 122800 192692490 5600 5600 5600 5600 1
456 20250219 122700 192686890 5540 5540 5540 5540 0
457 20250219 122600 192686890 5540 5650 5650 5540 6000
458 20250219 122500 159292470 5640 5640 5640 5640 0
459 20250219 122400 159292470 5640 5660 5660 5640 65
460 20250219 122300 158925840 5670 5670 5670 5670 0
461 20250219 122200 158925840 5670 5670 5670 5670 1
462 20250219 122100 158920170 5660 5660 5660 5660 0
463 20250219 122000 158920170 5660 5660 5660 5660 0
464 20250219 121900 158920170 5660 5660 5660 5660 0
465 20250219 121800 158920170 5660 5640 5660 5630 538
466 20250219 121700 155883730 5650 5650 5650 5650 0
467 20250219 121600 155883730 5650 5650 5650 5650 1
468 20250219 121500 155878080 5640 5640 5640 5640 0
469 20250219 121400 155878080 5640 5640 5640 5640 0
470 20250219 121300 155878080 5640 5640 5640 5640 0
471 20250219 121200 155878080 5640 5640 5640 5640 0
472 20250219 121100 155878080 5640 5640 5640 5640 0
473 20250219 121000 155878080 5640 5640 5640 5640 0
474 20250219 120900 155878080 5640 5640 5640 5640 100
475 20250219 120800 155314080 5640 5640 5640 5640 5
476 20250219 120700 155285880 5640 5640 5640 5640 0
477 20250219 120600 155285880 5640 5640 5640 5640 0
478 20250219 120500 155285880 5640 5640 5640 5640 0
479 20250219 120400 155285880 5640 5640 5640 5640 1000
480 20250219 120300 149645880 5650 5650 5650 5650 0
481 20250219 120200 149645880 5650 5650 5650 5650 2
482 20250219 120100 149634580 5660 5660 5660 5660 0
483 20250219 120000 149634580 5660 5660 5660 5660 0
484 20250219 115900 149634580 5660 5660 5660 5660 0
485 20250219 115800 149634580 5660 5660 5660 5660 0
486 20250219 115700 149634580 5660 5670 5680 5660 11
487 20250219 115600 149572160 5670 5670 5670 5670 0
488 20250219 115500 149572160 5670 5670 5670 5670 1
489 20250219 115400 149566490 5680 5680 5680 5680 0
490 20250219 115300 149566490 5680 5680 5680 5680 0
491 20250219 115200 149566490 5680 5670 5680 5670 454
492 20250219 115100 146989570 5670 5670 5670 5670 0
493 20250219 115000 146989570 5670 5660 5670 5660 1002
494 20250219 114900 141318230 5630 5650 5650 5630 3
495 20250219 114800 141301310 5650 5650 5650 5650 1
496 20250219 114700 141295660 5660 5660 5660 5660 0
497 20250219 114600 141295660 5660 5660 5660 5660 0
498 20250219 114500 141295660 5660 5660 5660 5660 0
499 20250219 114400 141295660 5660 5650 5670 5630 1207
500 20250219 114300 134487190 5650 5660 5660 5650 200
501 20250219 114200 133357180 5650 5650 5650 5650 0
502 20250219 114100 133357180 5650 5650 5650 5650 422
503 20250219 114000 130972880 5650 5650 5650 5650 0
504 20250219 113900 130972880 5650 5650 5650 5650 302
505 20250219 113800 129266580 5660 5650 5660 5650 200
506 20250219 113700 128135700 5650 5650 5650 5650 0
507 20250219 113600 128135700 5650 5650 5650 5650 0
508 20250219 113500 128135700 5650 5660 5660 5650 130
509 20250219 113400 127400000 5650 5640 5650 5640 500
510 20250219 113300 124576370 5630 5630 5630 5630 0
511 20250219 113200 124576370 5630 5620 5630 5620 332
512 20250219 113100 122707230 5630 5630 5630 5630 10
513 20250219 113000 122650930 5630 5630 5630 5630 0
514 20250219 112900 122650930 5630 5630 5630 5630 0
515 20250219 112800 122650930 5630 5630 5630 5630 0
516 20250219 112700 122650930 5630 5630 5630 5630 0
517 20250219 112600 122650930 5630 5630 5630 5630 0
518 20250219 112500 122650930 5630 5620 5630 5620 100
519 20250219 112400 122088430 5630 5630 5630 5630 0
520 20250219 112300 122088430 5630 5630 5630 5630 0
521 20250219 112200 122088430 5630 5630 5630 5630 200
522 20250219 112100 120962430 5620 5620 5620 5620 0
523 20250219 112000 120962430 5620 5610 5620 5610 901
524 20250219 111900 115899820 5610 5610 5610 5610 0
525 20250219 111800 115899820 5610 5610 5610 5610 195
526 20250219 111700 114805870 5590 5590 5590 5590 400
527 20250219 111600 112569870 5590 5580 5590 5580 602
528 20250219 111500 109204700 5560 5560 5560 5560 10
529 20250219 111400 109149100 5580 5580 5580 5580 0
530 20250219 111300 109149100 5580 5580 5580 5580 0
531 20250219 111200 109149100 5580 5580 5580 5580 0
532 20250219 111100 109149100 5580 5580 5580 5580 1000
533 20250219 111000 103569100 5610 5610 5610 5610 0
534 20250219 110900 103569100 5610 5610 5610 5610 0
535 20250219 110800 103569100 5610 5610 5610 5610 0
536 20250219 110700 103569100 5610 5610 5610 5610 0
537 20250219 110600 103569100 5610 5610 5610 5610 0
538 20250219 110500 103569100 5610 5610 5610 5610 3
539 20250219 110400 103552270 5610 5610 5610 5610 0
540 20250219 110300 103552270 5610 5610 5610 5610 0
541 20250219 110200 103552270 5610 5580 5610 5580 2
542 20250219 110100 103541080 5600 5570 5600 5570 1000
543 20250219 110000 97945290 5540 5540 5540 5540 0
544 20250219 105900 97945290 5540 5540 5540 5540 0
545 20250219 105800 97945290 5540 5540 5540 5540 0
546 20250219 105700 97945290 5540 5540 5540 5540 1
547 20250219 105600 97939750 5560 5560 5560 5560 0
548 20250219 105500 97939750 5560 5560 5560 5560 0
549 20250219 105400 97939750 5560 5560 5560 5560 0
550 20250219 105300 97939750 5560 5560 5560 5540 5
551 20250219 105200 97911980 5560 5560 5560 5560 0
552 20250219 105100 97911980 5560 5560 5560 5560 0
553 20250219 105000 97911980 5560 5560 5560 5560 0
554 20250219 104900 97911980 5560 5560 5560 5560 1000
555 20250219 104800 92351980 5570 5570 5570 5570 0
556 20250219 104700 92351980 5570 5570 5570 5570 0
557 20250219 104600 92351980 5570 5570 5570 5570 0
558 20250219 104500 92351980 5570 5570 5570 5570 0
559 20250219 104400 92351980 5570 5560 5570 5560 714
560 20250219 104300 88382130 5560 5560 5560 5560 0
561 20250219 104200 88382130 5560 5560 5560 5560 0
562 20250219 104100 88382130 5560 5560 5560 5560 0
563 20250219 104000 88382130 5560 5560 5560 5560 0
564 20250219 103900 88382130 5560 5560 5560 5560 0
565 20250219 103800 88382130 5560 5560 5560 5560 0
566 20250219 103700 88382130 5560 5570 5600 5560 820
567 20250219 103600 83822500 5560 5550 5560 5550 226
568 20250219 103500 82565950 5520 5520 5520 5520 0
569 20250219 103400 82565950 5520 5520 5520 5520 0
570 20250219 103300 82565950 5520 5550 5550 5520 6
571 20250219 103200 82532760 5560 5560 5560 5560 0
572 20250219 103100 82532760 5560 5560 5560 5560 1
573 20250219 103000 82527200 5560 5560 5560 5560 1
574 20250219 102900 82521640 5580 5580 5580 5580 0
575 20250219 102800 82521640 5580 5580 5580 5580 0
576 20250219 102700 82521640 5580 5580 5580 5580 0
577 20250219 102600 82521640 5580 5580 5580 5580 0
578 20250219 102500 82521640 5580 5580 5580 5580 0
579 20250219 102400 82521640 5580 5580 5580 5580 0
580 20250219 102300 82521640 5580 5580 5580 5580 0
581 20250219 102200 82521640 5580 5580 5580 5580 0
582 20250219 102100 82521640 5580 5580 5580 5570 13
583 20250219 102000 82449210 5590 5590 5590 5590 0
584 20250219 101900 82449210 5590 5590 5590 5590 1
585 20250219 101800 82443620 5600 5600 5600 5600 0
586 20250219 101700 82443620 5600 5600 5600 5600 0
587 20250219 101600 82443620 5600 5590 5600 5590 500
588 20250219 101500 79644850 5590 5580 5590 5580 20
589 20250219 101400 79533160 5580 5560 5580 5560 100
590 20250219 101300 78975180 5580 5560 5580 5560 12
591 20250219 101200 78908240 5580 5580 5580 5580 700
592 20250219 101100 75002240 5580 5580 5580 5580 200
593 20250219 101000 73886240 5580 5580 5580 5580 18
594 20250219 100900 73785800 5530 5540 5540 5530 726
595 20250219 100800 69768870 5540 5540 5540 5540 0
596 20250219 100700 69768870 5540 5540 5540 5540 26
597 20250219 100600 69624830 5580 5580 5580 5580 0
598 20250219 100500 69624830 5580 5580 5580 5580 0
599 20250219 100400 69624830 5580 5580 5580 5580 0
600 20250219 100300 69624830 5580 5580 5580 5580 0
601 20250219 100200 69624830 5580 5580 5580 5580 0
602 20250219 100100 69624830 5580 5540 5580 5540 764
603 20250219 100000 65375820 5560 5560 5560 5560 0
604 20250219 095900 65375820 5560 5560 5560 5560 0
605 20250219 095800 65375820 5560 5560 5560 5560 0
606 20250219 095700 65375820 5560 5560 5560 5560 0
607 20250219 095600 65375820 5560 5560 5560 5560 0
608 20250219 095500 65375820 5560 5560 5560 5560 0
609 20250219 095400 65375820 5560 5560 5560 5560 0
610 20250219 095300 65375820 5560 5560 5560 5560 0
611 20250219 095200 65375820 5560 5560 5560 5560 0
612 20250219 095100 65375820 5560 5560 5560 5560 0
613 20250219 095000 65375820 5560 5560 5560 5560 0
614 20250219 094900 65375820 5560 5560 5560 5560 0
615 20250219 094800 65375820 5560 5560 5560 5560 0
616 20250219 094700 65375820 5560 5560 5560 5560 0
617 20250219 094600 65375820 5560 5560 5560 5560 0
618 20250219 094500 65375820 5560 5530 5560 5530 627
619 20250219 094400 61898510 5520 5520 5520 5520 0
620 20250219 094300 61898510 5520 5520 5520 5520 0
621 20250219 094200 61898510 5520 5520 5520 5520 0
622 20250219 094100 61898510 5520 5520 5520 5520 0
623 20250219 094000 61898510 5520 5520 5520 5520 0
624 20250219 093900 61898510 5520 5520 5520 5520 30
625 20250219 093800 61732910 5520 5520 5520 5520 0
626 20250219 093700 61732910 5520 5520 5520 5510 87
627 20250219 093600 61252770 5510 5510 5510 5500 2191
628 20250219 093500 49191280 5510 5510 5510 5510 0
629 20250219 093400 49191280 5510 5510 5510 5510 10
630 20250219 093300 49136180 5540 5540 5540 5540 3
631 20250219 093200 49119560 5510 5510 5510 5510 0
632 20250219 093100 49119560 5510 5510 5510 5510 0
633 20250219 093000 49119560 5510 5510 5510 5510 0
634 20250219 092900 49119560 5510 5510 5510 5510 0
635 20250219 092800 49119560 5510 5510 5510 5510 0
636 20250219 092700 49119560 5510 5510 5510 5510 0
637 20250219 092600 49119560 5510 5510 5510 5510 400
638 20250219 092500 46915560 5510 5510 5510 5510 114
639 20250219 092400 46287420 5510 5510 5510 5510 0
640 20250219 092300 46287420 5510 5510 5510 5510 0
641 20250219 092200 46287420 5510 5510 5510 5510 198
642 20250219 092100 45196440 5490 5490 5490 5490 339
643 20250219 092000 43335330 5510 5500 5510 5500 2
644 20250219 091900 43324320 5500 5500 5500 5500 191
645 20250219 091800 42273820 5470 5470 5470 5470 0
646 20250219 091700 42273820 5470 5510 5510 5470 2100
647 20250219 091600 30764780 5500 5500 5500 5500 0
648 20250219 091500 30764780 5500 5500 5500 5500 0
649 20250219 091400 30764780 5500 5500 5500 5500 0
650 20250219 091300 30764780 5500 5500 5500 5500 52
651 20250219 091200 30478780 5470 5490 5490 5470 3
652 20250219 091100 30462340 5500 5490 5510 5470 3066
653 20250219 091000 13600610 5490 5520 5520 5490 1255
654 20250219 090900 6704130 5510 5540 5540 5510 201
655 20250219 090800 5596470 5530 5530 5540 5530 1011
656 20250219 090700 5530 5530 5530 5530 5530 0
657 20250219 090600 5530 5530 5530 5530 5530 0
658 20250219 090500 5530 5530 5530 5530 5530 0
659 20250219 090400 5530 5530 5530 5530 5530 0
660 20250219 090300 5530 5530 5530 5530 5530 0
661 20250219 090200 5530 5530 5530 5530 5530 1
662 20250219 090100 0 5500 5500 5500 5500 0
663 20250219 090000 0 5500 5500 5500 5500 0

1
084180/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,17816414,0,99059261840,0.00
20250214,0,17816414,0,99950082540,0.00
20250213,0,17816414,0,103691529480,0.00
20250212,0,17816414,0,104938678460,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 17816414 0 99059261840 0.00
3 20250214 0 17816414 0 99950082540 0.00
4 20250213 0 17816414 0 103691529480 0.00
5 20250212 0 17816414 0 104938678460 0.00