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

664
085670/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200200,1375106210,5550,5550,5550,5550,4798
20250219,200100,1375106210,5550,5550,5550,5550,0
20250219,200000,1375106210,5550,5550,5550,5550,0
20250219,195900,1375106210,5550,5550,5550,5550,0
20250219,195800,1375106210,5550,5550,5550,5550,0
20250219,195700,1375106210,5550,5550,5550,5550,0
20250219,195600,1375106210,5550,5550,5550,5550,0
20250219,195500,1375106210,5550,5550,5550,5550,0
20250219,195400,1375106210,5550,5550,5550,5550,0
20250219,195300,1375106210,5550,5550,5550,5550,0
20250219,195200,1375106210,5550,5550,5550,5550,0
20250219,195100,1375106210,5550,5550,5550,5550,0
20250219,195000,1375106210,5550,5550,5550,5550,0
20250219,194900,1375106210,5550,5550,5550,5550,0
20250219,194800,1375106210,5550,5550,5550,5550,0
20250219,194700,1375106210,5550,5550,5550,5550,0
20250219,194600,1375106210,5550,5550,5550,5550,0
20250219,194500,1375106210,5550,5550,5550,5550,0
20250219,194400,1375106210,5550,5550,5550,5550,0
20250219,194300,1375106210,5550,5550,5550,5550,0
20250219,194200,1375106210,5550,5550,5550,5550,0
20250219,194100,1375106210,5550,5550,5550,5550,0
20250219,194000,1375106210,5550,5550,5550,5550,0
20250219,193900,1375106210,5550,5550,5550,5550,0
20250219,193800,1375106210,5550,5550,5550,5550,0
20250219,193700,1375106210,5550,5550,5550,5550,0
20250219,193600,1375106210,5550,5550,5550,5550,0
20250219,193500,1375106210,5550,5550,5550,5550,0
20250219,193400,1375106210,5550,5550,5550,5550,0
20250219,193300,1375106210,5550,5550,5550,5550,0
20250219,193200,1375106210,5550,5550,5550,5550,4798
20250219,193100,1375106210,5550,5550,5550,5550,0
20250219,193000,1375106210,5550,5550,5550,5550,0
20250219,192900,1375106210,5550,5550,5550,5550,0
20250219,192800,1375106210,5550,5550,5550,5550,0
20250219,192700,1375106210,5550,5550,5550,5550,0
20250219,192600,1375106210,5550,5550,5550,5550,0
20250219,192500,1375106210,5550,5550,5550,5550,0
20250219,192400,1375106210,5550,5550,5550,5550,0
20250219,192300,1375106210,5550,5550,5550,5550,0
20250219,192200,1375106210,5550,5550,5550,5550,0
20250219,192100,1375106210,5550,5550,5550,5550,0
20250219,192000,1375106210,5550,5550,5550,5550,0
20250219,191900,1375106210,5550,5550,5550,5550,0
20250219,191800,1375106210,5550,5550,5550,5550,0
20250219,191700,1375106210,5550,5550,5550,5550,0
20250219,191600,1375106210,5550,5550,5550,5550,0
20250219,191500,1375106210,5550,5550,5550,5550,0
20250219,191400,1375106210,5550,5550,5550,5550,0
20250219,191300,1375106210,5550,5550,5550,5550,0
20250219,191200,1375106210,5550,5550,5550,5550,0
20250219,191100,1375106210,5550,5550,5550,5550,0
20250219,191000,1375106210,5550,5550,5550,5550,0
20250219,190900,1375106210,5550,5550,5550,5550,0
20250219,190800,1375106210,5550,5550,5550,5550,0
20250219,190700,1375106210,5550,5550,5550,5550,0
20250219,190600,1375106210,5550,5550,5550,5550,0
20250219,190500,1375106210,5550,5550,5550,5550,0
20250219,190400,1375106210,5550,5550,5550,5550,0
20250219,190300,1375106210,5550,5550,5550,5550,0
20250219,190200,1375106210,5550,5550,5550,5550,4798
20250219,190100,1375106210,5550,5550,5550,5550,0
20250219,190000,1375106210,5550,5550,5550,5550,0
20250219,185900,1375106210,5550,5550,5550,5550,0
20250219,185800,1375106210,5550,5550,5550,5550,0
20250219,185700,1375106210,5550,5550,5550,5550,0
20250219,185600,1375106210,5550,5550,5550,5550,0
20250219,185500,1375106210,5550,5550,5550,5550,0
20250219,185400,1375106210,5550,5550,5550,5550,0
20250219,185300,1375106210,5550,5550,5550,5550,0
20250219,185200,1375106210,5550,5550,5550,5550,0
20250219,185100,1375106210,5550,5550,5550,5550,0
20250219,185000,1375106210,5550,5550,5550,5550,0
20250219,184900,1375106210,5550,5550,5550,5550,0
20250219,184800,1375106210,5550,5550,5550,5550,0
20250219,184700,1375106210,5550,5550,5550,5550,0
20250219,184600,1375106210,5550,5550,5550,5550,0
20250219,184500,1375106210,5550,5550,5550,5550,0
20250219,184400,1375106210,5550,5550,5550,5550,0
20250219,184300,1375106210,5550,5550,5550,5550,0
20250219,184200,1375106210,5550,5550,5550,5550,0
20250219,184100,1375106210,5550,5550,5550,5550,0
20250219,184000,1375106210,5550,5550,5550,5550,0
20250219,183900,1375106210,5550,5550,5550,5550,0
20250219,183800,1375106210,5550,5550,5550,5550,0
20250219,183700,1375106210,5550,5550,5550,5550,0
20250219,183600,1375106210,5550,5550,5550,5550,0
20250219,183500,1375106210,5550,5550,5550,5550,0
20250219,183400,1375106210,5550,5550,5550,5550,0
20250219,183300,1375106210,5550,5550,5550,5550,0
20250219,183200,1375106210,5550,5550,5550,5550,4798
20250219,183100,1375106210,5550,5550,5550,5550,0
20250219,183000,1375106210,5550,5550,5550,5550,0
20250219,182900,1375106210,5550,5550,5550,5550,0
20250219,182800,1375106210,5550,5550,5550,5550,0
20250219,182700,1375106210,5550,5550,5550,5550,0
20250219,182600,1375106210,5550,5550,5550,5550,0
20250219,182500,1375106210,5550,5550,5550,5550,0
20250219,182400,1375106210,5550,5550,5550,5550,0
20250219,182300,1375106210,5550,5550,5550,5550,0
20250219,182200,1375106210,5550,5550,5550,5550,0
20250219,182100,1375106210,5550,5550,5550,5550,0
20250219,182000,1375106210,5550,5550,5550,5550,0
20250219,181900,1375106210,5550,5550,5550,5550,0
20250219,181800,1375106210,5550,5550,5550,5550,0
20250219,181700,1375106210,5550,5550,5550,5550,0
20250219,181600,1375106210,5550,5550,5550,5550,0
20250219,181500,1375106210,5550,5550,5550,5550,0
20250219,181400,1375106210,5550,5550,5550,5550,0
20250219,181300,1375106210,5550,5550,5550,5550,0
20250219,181200,1375106210,5550,5550,5550,5550,0
20250219,181100,1375106210,5550,5550,5550,5550,0
20250219,181000,1375106210,5550,5550,5550,5550,0
20250219,180900,1375106210,5550,5550,5550,5550,0
20250219,180800,1375106210,5550,5550,5550,5550,0
20250219,180700,1375106210,5550,5550,5550,5550,0
20250219,180600,1375106210,5550,5550,5550,5550,0
20250219,180500,1375106210,5550,5550,5550,5550,0
20250219,180400,1375106210,5550,5550,5550,5550,0
20250219,180300,1375106210,5550,5550,5550,5550,0
20250219,180200,1375106210,5550,5550,5550,5550,4798
20250219,180100,1375106210,5550,5550,5550,5550,0
20250219,180000,1375106210,5550,5550,5550,5550,0
20250219,175900,1375106210,5550,5550,5550,5550,0
20250219,175800,1375106210,5550,5550,5550,5550,0
20250219,175700,1375106210,5550,5550,5550,5550,0
20250219,175600,1375106210,5550,5550,5550,5550,0
20250219,175500,1375106210,5550,5550,5550,5550,0
20250219,175400,1375106210,5550,5550,5550,5550,0
20250219,175300,1375106210,5550,5550,5550,5550,0
20250219,175200,1375106210,5550,5550,5550,5550,0
20250219,175100,1375106210,5550,5550,5550,5550,0
20250219,175000,1375106210,5550,5550,5550,5550,0
20250219,174900,1375106210,5550,5550,5550,5550,0
20250219,174800,1375106210,5550,5550,5550,5550,0
20250219,174700,1375106210,5550,5550,5550,5550,0
20250219,174600,1375106210,5550,5550,5550,5550,0
20250219,174500,1375106210,5550,5550,5550,5550,0
20250219,174400,1375106210,5550,5550,5550,5550,0
20250219,174300,1375106210,5550,5550,5550,5550,0
20250219,174200,1375106210,5550,5550,5550,5550,0
20250219,174100,1375106210,5550,5550,5550,5550,0
20250219,174000,1375106210,5550,5550,5550,5550,0
20250219,173900,1375106210,5550,5550,5550,5550,0
20250219,173800,1375106210,5550,5550,5550,5550,0
20250219,173700,1375106210,5550,5550,5550,5550,0
20250219,173600,1375106210,5550,5550,5550,5550,0
20250219,173500,1375106210,5550,5550,5550,5550,0
20250219,173400,1375106210,5550,5550,5550,5550,0
20250219,173300,1375106210,5550,5550,5550,5550,0
20250219,173200,1375106210,5550,5550,5550,5550,4798
20250219,173100,1375106210,5550,5550,5550,5550,0
20250219,173000,1375106210,5550,5550,5550,5550,0
20250219,172900,1375106210,5550,5550,5550,5550,0
20250219,172800,1375106210,5550,5550,5550,5550,0
20250219,172700,1375106210,5550,5550,5550,5550,0
20250219,172600,1375106210,5550,5550,5550,5550,0
20250219,172500,1375106210,5550,5550,5550,5550,0
20250219,172400,1375106210,5550,5550,5550,5550,0
20250219,172300,1375106210,5550,5550,5550,5550,0
20250219,172200,1375106210,5550,5550,5550,5550,0
20250219,172100,1375106210,5550,5550,5550,5550,0
20250219,172000,1375106210,5550,5550,5550,5550,0
20250219,171900,1375106210,5550,5550,5550,5550,0
20250219,171800,1375106210,5550,5550,5550,5550,0
20250219,171700,1375106210,5550,5550,5550,5550,0
20250219,171600,1375106210,5550,5550,5550,5550,0
20250219,171500,1375106210,5550,5550,5550,5550,0
20250219,171400,1375106210,5550,5550,5550,5550,0
20250219,171300,1375106210,5550,5550,5550,5550,0
20250219,171200,1375106210,5550,5550,5550,5550,0
20250219,171100,1375106210,5550,5550,5550,5550,0
20250219,171000,1375106210,5550,5550,5550,5550,0
20250219,170900,1375106210,5550,5550,5550,5550,0
20250219,170800,1375106210,5550,5550,5550,5550,0
20250219,170700,1375106210,5550,5550,5550,5550,0
20250219,170600,1375106210,5550,5550,5550,5550,0
20250219,170500,1375106210,5550,5550,5550,5550,0
20250219,170400,1375106210,5550,5550,5550,5550,0
20250219,170300,1375106210,5550,5550,5550,5550,0
20250219,170200,1375106210,5550,5550,5550,5550,4798
20250219,170100,1375106210,5550,5550,5550,5550,0
20250219,170000,1375106210,5550,5550,5550,5550,0
20250219,165900,1375106210,5550,5550,5550,5550,0
20250219,165800,1375106210,5550,5550,5550,5550,0
20250219,165700,1375106210,5550,5550,5550,5550,0
20250219,165600,1375106210,5550,5550,5550,5550,0
20250219,165500,1375106210,5550,5550,5550,5550,0
20250219,165400,1375106210,5550,5550,5550,5550,0
20250219,165300,1375106210,5550,5550,5550,5550,0
20250219,165200,1375106210,5550,5550,5550,5550,0
20250219,165100,1375106210,5550,5550,5550,5550,0
20250219,165000,1375106210,5550,5550,5550,5550,0
20250219,164900,1375106210,5550,5550,5550,5550,0
20250219,164800,1375106210,5550,5550,5550,5550,0
20250219,164700,1375106210,5550,5550,5550,5550,0
20250219,164600,1375106210,5550,5550,5550,5550,0
20250219,164500,1375106210,5550,5550,5550,5550,0
20250219,164400,1375106210,5550,5550,5550,5550,0
20250219,164300,1375106210,5550,5550,5550,5550,0
20250219,164200,1375106210,5550,5550,5550,5550,0
20250219,164100,1375106210,5550,5550,5550,5550,0
20250219,164000,1375106210,5550,5550,5550,5550,0
20250219,163900,1375106210,5550,5550,5550,5550,0
20250219,163800,1375106210,5550,5550,5550,5550,0
20250219,163700,1375106210,5550,5550,5550,5550,0
20250219,163600,1375106210,5550,5550,5550,5550,0
20250219,163500,1375106210,5550,5550,5550,5550,0
20250219,163400,1375106210,5550,5550,5550,5550,0
20250219,163300,1375106210,5550,5550,5550,5550,0
20250219,163200,1375106210,5550,5550,5550,5550,4798
20250219,163100,1375106210,5550,5550,5550,5550,0
20250219,163000,1375106210,5550,5550,5550,5550,0
20250219,162900,1375106210,5550,5550,5550,5550,0
20250219,162800,1375106210,5550,5550,5550,5550,0
20250219,162700,1375106210,5550,5550,5550,5550,0
20250219,162600,1375106210,5550,5550,5550,5550,0
20250219,162500,1375106210,5550,5550,5550,5550,0
20250219,162400,1375106210,5550,5550,5550,5550,0
20250219,162300,1375106210,5550,5550,5550,5550,0
20250219,162200,1375106210,5550,5550,5550,5550,0
20250219,162100,1375106210,5550,5550,5550,5550,0
20250219,162000,1375106210,5550,5550,5550,5550,0
20250219,161900,1375106210,5550,5550,5550,5550,0
20250219,161800,1375106210,5550,5550,5550,5550,0
20250219,161700,1375106210,5550,5550,5550,5550,0
20250219,161600,1375106210,5550,5550,5550,5550,0
20250219,161500,1375106210,5550,5550,5550,5550,0
20250219,161400,1375106210,5550,5550,5550,5550,0
20250219,161300,1375106210,5550,5550,5550,5550,0
20250219,161200,1375106210,5550,5550,5550,5550,0
20250219,161100,1375106210,5550,5550,5550,5550,0
20250219,161000,1375106210,5550,5550,5550,5550,0
20250219,160900,1375106210,5550,5550,5550,5550,0
20250219,160800,1375106210,5550,5550,5550,5550,0
20250219,160700,1375106210,5550,5550,5550,5550,0
20250219,160600,1375106210,5550,5550,5550,5550,0
20250219,160500,1375106210,5550,5550,5550,5550,0
20250219,160400,1375106210,5550,5550,5550,5550,0
20250219,160300,1375106210,5550,5550,5550,5550,0
20250219,160200,1375106210,5550,5550,5550,5550,4798
20250219,160100,1375106210,5550,5550,5550,5550,0
20250219,160000,1375106210,5550,5550,5550,5550,0
20250219,155900,1375106210,5550,5550,5550,5550,0
20250219,155800,1375106210,5550,5550,5550,5550,0
20250219,155700,1375106210,5550,5550,5550,5550,0
20250219,155600,1375106210,5550,5550,5550,5550,0
20250219,155500,1375106210,5550,5550,5550,5550,0
20250219,155400,1375106210,5550,5550,5550,5550,0
20250219,155300,1375106210,5550,5550,5550,5550,0
20250219,155200,1375106210,5550,5550,5550,5550,0
20250219,155100,1375106210,5550,5550,5550,5550,0
20250219,155000,1375106210,5550,5550,5550,5550,0
20250219,154900,1375106210,5550,5550,5550,5550,0
20250219,154800,1375106210,5550,5550,5550,5550,0
20250219,154700,1375106210,5550,5550,5550,5550,0
20250219,154600,1375106210,5550,5550,5550,5550,0
20250219,154500,1375106210,5550,5550,5550,5550,0
20250219,154400,1375106210,5550,5550,5550,5550,0
20250219,154300,1375106210,5550,5550,5550,5550,0
20250219,154200,1375106210,5550,5550,5550,5550,0
20250219,154100,1375106210,5550,5550,5550,5550,0
20250219,154000,1375106210,5550,5550,5550,5550,0
20250219,153900,1375106210,5550,5550,5550,5550,0
20250219,153800,1375106210,5550,5550,5550,5550,0
20250219,153700,1375106210,5550,5550,5550,5550,0
20250219,153600,1375106210,5550,5550,5550,5550,0
20250219,153500,1375106210,5550,5550,5550,5550,0
20250219,153400,1375106210,5550,5550,5550,5550,0
20250219,153300,1375106210,5550,5550,5550,5550,0
20250219,153200,1375106210,5550,5550,5550,5550,4798
20250219,153100,1375106210,5550,5550,5550,5550,0
20250219,153000,1375106210,5550,5550,5550,5550,4798
20250219,152900,1348477310,5560,5560,5560,5560,0
20250219,152800,1348477310,5560,5560,5560,5560,0
20250219,152700,1348477310,5560,5560,5560,5560,0
20250219,152600,1348477310,5560,5560,5560,5560,0
20250219,152500,1348477310,5560,5560,5560,5560,0
20250219,152400,1348477310,5560,5560,5560,5560,0
20250219,152300,1348477310,5560,5560,5560,5560,0
20250219,152200,1348477310,5560,5560,5560,5560,0
20250219,152100,1348477310,5560,5560,5560,5560,0
20250219,152000,1348477310,5560,5560,5560,5560,0
20250219,151900,1348477310,5560,5570,5570,5550,1324
20250219,151800,1341128860,5560,5570,5570,5560,585
20250219,151700,1337875960,5570,5570,5570,5560,2597
20250219,151600,1323433550,5570,5570,5570,5570,434
20250219,151500,1321016170,5570,5580,5580,5570,1007
20250219,151400,1315407160,5570,5560,5580,5560,452
20250219,151300,1312889650,5580,5580,5580,5580,0
20250219,151200,1312889650,5580,5570,5580,5570,10
20250219,151100,1312833940,5580,5570,5580,5570,1027
20250219,151000,1307113530,5580,5570,5580,5570,124
20250219,150900,1306421810,5580,5570,5580,5570,1871
20250219,150800,1296000330,5570,5560,5570,5560,120
20250219,150700,1295332670,5560,5560,5560,5560,2500
20250219,150600,1281432670,5560,5550,5560,5550,23
20250219,150500,1281305010,5560,5550,5560,5550,534
20250219,150400,1278341180,5550,5550,5550,5550,0
20250219,150300,1278341180,5550,5550,5550,5550,550
20250219,150200,1275288680,5560,5540,5560,5540,547
20250219,150100,1272252980,5550,5550,5550,5550,8
20250219,150000,1272208580,5550,5550,5550,5550,8
20250219,145900,1272164180,5550,5550,5550,5550,45
20250219,145800,1271914430,5550,5540,5550,5540,21
20250219,145700,1271798080,5550,5550,5550,5550,2
20250219,145600,1271786980,5550,5550,5550,5550,725
20250219,145500,1267763230,5550,5530,5550,5530,21
20250219,145400,1267647080,5550,5550,5550,5540,442
20250219,145300,1265194380,5530,5550,5550,5530,3157
20250219,145200,1247734580,5530,5540,5550,5530,657
20250219,145100,1244099220,5560,5540,5560,5540,901
20250219,145000,1239107660,5560,5550,5560,5540,1626
20250219,144900,1230096780,5550,5550,5550,5550,48
20250219,144800,1229830380,5560,5550,5560,5550,502
20250219,144700,1227044260,5560,5560,5560,5560,0
20250219,144600,1227044260,5560,5560,5560,5550,26
20250219,144500,1226899940,5560,5560,5560,5560,70
20250219,144400,1226510740,5560,5560,5560,5560,1
20250219,144300,1226505180,5550,5550,5550,5550,22
20250219,144200,1226383080,5560,5560,5560,5560,10
20250219,144100,1226327480,5560,5550,5560,5550,219
20250219,144000,1225112020,5560,5550,5560,5550,30
20250219,143900,1224945430,5560,5550,5560,5550,52
20250219,143800,1224656810,5560,5560,5560,5560,0
20250219,143700,1224656810,5560,5550,5560,5550,22
20250219,143600,1224534700,5560,5560,5560,5560,0
20250219,143500,1224534700,5560,5560,5560,5560,0
20250219,143400,1224534700,5560,5550,5560,5550,21
20250219,143300,1224418140,5560,5560,5560,5560,0
20250219,143200,1224418140,5560,5560,5560,5560,5
20250219,143100,1224390340,5550,5550,5560,5550,36
20250219,143000,1224190530,5560,5560,5560,5560,0
20250219,142900,1224190530,5560,5550,5560,5550,421
20250219,142800,1221853970,5550,5550,5560,5550,31
20250219,142700,1221681910,5560,5560,5560,5560,0
20250219,142600,1221681910,5560,5550,5560,5550,546
20250219,142500,1218651570,5550,5550,5560,5550,570
20250219,142400,1215488060,5560,5560,5560,5560,120
20250219,142300,1214820860,5560,5560,5560,5560,0
20250219,142200,1214820860,5560,5560,5560,5550,23
20250219,142100,1214693180,5560,5560,5560,5560,0
20250219,142000,1214693180,5560,5560,5560,5560,1
20250219,141900,1214687620,5540,5540,5540,5540,26
20250219,141800,1214543580,5560,5540,5560,5540,831
20250219,141700,1209939820,5550,5550,5550,5550,200
20250219,141600,1208829820,5550,5540,5560,5540,127
20250219,141500,1208125920,5560,5560,5560,5560,0
20250219,141400,1208125920,5560,5560,5560,5560,5
20250219,141300,1208098120,5540,5530,5540,5530,91
20250219,141200,1207594180,5540,5530,5540,5530,803
20250219,141100,1203145580,5540,5530,5540,5530,732
20250219,141000,1199092620,5530,5540,5540,5530,59
20250219,140900,1198766340,5530,5530,5540,5530,497
20250219,140800,1196017920,5530,5530,5540,5530,236
20250219,140700,1194712800,5530,5530,5530,5530,665
20250219,140600,1191035350,5540,5540,5540,5540,1
20250219,140500,1191029810,5530,5530,5530,5530,745
20250219,140400,1186909960,5540,5540,5550,5530,1125
20250219,140300,1180687140,5550,5550,5550,5550,68
20250219,140200,1180309740,5560,5530,5560,5530,67
20250219,140100,1179938520,5530,5530,5540,5530,70
20250219,140000,1179551400,5530,5530,5540,5530,840
20250219,135900,1174906190,5530,5530,5540,5530,959
20250219,135800,1169602780,5530,5540,5540,5530,1113
20250219,135700,1163445880,5530,5550,5550,5530,715
20250219,135600,1159486370,5540,5540,5550,5540,4967
20250219,135500,1131969180,5540,5550,5560,5540,4287
20250219,135400,1108184400,5550,5560,5570,5550,129
20250219,135300,1107468420,5550,5550,5570,5550,472
20250219,135200,1104848790,5550,5550,5570,5550,279
20250219,135100,1103300320,5550,5560,5560,5550,495
20250219,135000,1100550670,5570,5570,5570,5570,10
20250219,134900,1100494970,5570,5570,5580,5560,67
20250219,134800,1100121980,5570,5580,5580,5570,12
20250219,134700,1100055120,5570,5570,5570,5570,15
20250219,134600,1099971570,5580,5560,5580,5560,26
20250219,134500,1099826910,5580,5580,5580,5580,1
20250219,134400,1099821330,5560,5570,5570,5560,2793
20250219,134300,1084291660,5580,5580,5580,5580,100
20250219,134200,1083733660,5580,5580,5580,5580,0
20250219,134100,1083733660,5580,5570,5580,5570,19
20250219,134000,1083627720,5570,5570,5570,5570,20
20250219,133900,1083516320,5570,5570,5570,5570,0
20250219,133800,1083516320,5570,5570,5570,5570,3730
20250219,133700,1062740220,5580,5580,5580,5580,0
20250219,133600,1062740220,5580,5580,5580,5570,685
20250219,133500,1058924200,5580,5580,5580,5580,501
20250219,133400,1056128620,5570,5570,5570,5570,238
20250219,133300,1054802960,5570,5570,5570,5570,2187
20250219,133200,1042621370,5570,5570,5570,5570,476
20250219,133100,1039970050,5570,5570,5570,5570,0
20250219,133000,1039970050,5570,5570,5570,5570,65
20250219,132900,1039608000,5570,5570,5570,5570,110
20250219,132800,1038995300,5570,5570,5570,5570,70
20250219,132700,1038605400,5570,5570,5570,5570,320
20250219,132600,1036823000,5570,5570,5570,5570,3
20250219,132500,1036806290,5570,5570,5570,5570,150
20250219,132400,1035970790,5570,5570,5570,5570,8
20250219,132300,1035926230,5570,5570,5570,5570,0
20250219,132200,1035926230,5570,5570,5570,5570,1010
20250219,132100,1030300530,5570,5560,5570,5560,18
20250219,132000,1030200290,5560,5560,5570,5560,1229
20250219,131900,1023367030,5560,5560,5560,5560,515
20250219,131800,1020503630,5550,5560,5560,5550,574
20250219,131700,1017312510,5560,5560,5560,5560,1000
20250219,131600,1011752510,5560,5560,5560,5560,0
20250219,131500,1011752510,5560,5560,5560,5560,15
20250219,131400,1011669110,5560,5560,5560,5560,260
20250219,131300,1010223510,5570,5570,5570,5570,0
20250219,131200,1010223510,5570,5570,5570,5570,0
20250219,131100,1010223510,5570,5570,5570,5570,150
20250219,131000,1009388010,5570,5570,5570,5570,0
20250219,130900,1009388010,5570,5570,5570,5570,959
20250219,130800,1004046380,5580,5580,5580,5580,0
20250219,130700,1004046380,5580,5580,5580,5580,1
20250219,130600,1004040800,5570,5560,5570,5560,556
20250219,130500,1000949380,5570,5570,5570,5570,0
20250219,130400,1000949380,5570,5570,5570,5570,127
20250219,130300,1000241990,5570,5560,5570,5560,962
20250219,130200,994890840,5560,5560,5560,5560,385
20250219,130100,992750240,5560,5550,5560,5550,1782
20250219,130000,982860120,5550,5550,5560,5550,132
20250219,125900,982127490,5560,5560,5560,5550,161
20250219,125800,981233340,5560,5560,5560,5560,1010
20250219,125700,975617740,5560,5560,5560,5560,201
20250219,125600,974500180,5560,5550,5560,5550,111
20250219,125500,973883100,5560,5560,5560,5560,1
20250219,125400,973877540,5550,5560,5560,5550,4146
20250219,125300,950849840,5570,5570,5570,5570,1
20250219,125200,950844270,5560,5560,5560,5560,44
20250219,125100,950599630,5570,5570,5570,5570,0
20250219,125000,950599630,5570,5570,5570,5570,300
20250219,124900,948928630,5570,5560,5570,5560,1002
20250219,124800,943357500,5560,5560,5560,5560,11
20250219,124700,943296340,5550,5580,5580,5550,5117
20250219,124600,914845900,5560,5580,5580,5560,7109
20250219,124500,875260310,5580,5580,5580,5580,2
20250219,124400,875249150,5580,5580,5580,5580,1030
20250219,124300,869501750,5580,5580,5580,5580,0
20250219,124200,869501750,5580,5580,5580,5580,3670
20250219,124100,849023150,5600,5600,5600,5600,1
20250219,124000,849017550,5590,5580,5600,5580,4
20250219,123900,848995200,5600,5600,5600,5600,34
20250219,123800,848804800,5600,5600,5600,5600,0
20250219,123700,848804800,5600,5600,5600,5600,0
20250219,123600,848804800,5600,5600,5600,5600,502
20250219,123500,845993600,5600,5600,5600,5600,60
20250219,123400,845657600,5600,5600,5600,5600,1
20250219,123300,845652000,5590,5580,5590,5580,270
20250219,123200,844142710,5590,5590,5590,5590,1
20250219,123100,844137120,5600,5600,5600,5600,90
20250219,123000,843633120,5600,5590,5600,5590,1036
20250219,122900,837841870,5580,5580,5580,5580,3
20250219,122800,837825130,5590,5580,5590,5580,360
20250219,122700,835813130,5590,5590,5590,5590,50
20250219,122600,835533630,5590,5590,5590,5590,3
20250219,122500,835516860,5590,5590,5590,5590,501
20250219,122400,832716270,5580,5580,5600,5580,211
20250219,122300,831538870,5580,5600,5600,5580,127
20250219,122200,830829150,5600,5580,5600,5580,1052
20250219,122100,824958970,5580,5580,5580,5580,100
20250219,122000,824400970,5590,5600,5600,5590,53
20250219,121900,824104270,5600,5580,5600,5580,202
20250219,121800,822977090,5580,5580,5580,5580,195
20250219,121700,821888990,5600,5600,5600,5600,0
20250219,121600,821888990,5600,5590,5600,5590,188
20250219,121500,820838060,5610,5610,5610,5600,1046
20250219,121400,814977610,5580,5600,5600,5580,12000
20250219,121300,747909150,5610,5610,5610,5610,0
20250219,121200,747909150,5610,5610,5610,5610,1227
20250219,121100,741025680,5620,5620,5620,5620,1
20250219,121000,741020060,5610,5610,5610,5610,343
20250219,120900,739095830,5620,5620,5620,5620,360
20250219,120800,737072630,5620,5620,5620,5620,10
20250219,120700,737016430,5620,5620,5620,5620,0
20250219,120600,737016430,5620,5610,5620,5610,391
20250219,120500,734822910,5610,5610,5610,5610,0
20250219,120400,734822910,5610,5620,5620,5610,12
20250219,120300,734755490,5620,5610,5620,5610,19
20250219,120200,734648890,5620,5620,5620,5620,1
20250219,120100,734643270,5610,5610,5610,5610,400
20250219,120000,732399270,5610,5610,5610,5610,302
20250219,115900,730705050,5610,5610,5610,5610,1
20250219,115800,730699440,5600,5600,5600,5600,0
20250219,115700,730699440,5600,5610,5610,5600,72
20250219,115600,730296230,5610,5610,5610,5610,0
20250219,115500,730296230,5610,5610,5610,5610,1
20250219,115400,730290620,5600,5610,5610,5600,88
20250219,115300,729797660,5610,5610,5610,5610,609
20250219,115200,726381170,5610,5600,5610,5600,81
20250219,115100,725927560,5600,5600,5600,5600,72
20250219,115000,725524360,5600,5600,5600,5600,7
20250219,114900,725485160,5600,5600,5610,5600,67
20250219,114800,725109950,5600,5600,5600,5600,72
20250219,114700,724706750,5610,5610,5610,5610,40
20250219,114600,724482350,5610,5610,5610,5610,0
20250219,114500,724482350,5610,5600,5610,5600,73
20250219,114400,724073540,5610,5610,5610,5610,150
20250219,114300,723232040,5600,5600,5600,5600,110
20250219,114200,722616040,5600,5600,5600,5600,533
20250219,114100,719631240,5610,5610,5610,5610,100
20250219,114000,719070240,5610,5610,5610,5610,1
20250219,113900,719064630,5600,5610,5610,5600,172
20250219,113800,718100430,5610,5610,5610,5610,0
20250219,113700,718100430,5610,5610,5610,5610,2
20250219,113600,718089210,5590,5590,5590,5590,72
20250219,113500,717686730,5610,5610,5610,5610,1
20250219,113400,717681120,5610,5610,5610,5610,1
20250219,113300,717675510,5590,5600,5600,5590,1128
20250219,113200,711364990,5610,5610,5610,5610,270
20250219,113100,709850290,5610,5610,5610,5610,1052
20250219,113000,703948570,5590,5610,5610,5590,73
20250219,112900,703540480,5600,5600,5600,5600,466
20250219,112800,700930880,5600,5600,5600,5600,0
20250219,112700,700930880,5600,5600,5600,5600,1
20250219,112600,700925280,5590,5590,5590,5590,100
20250219,112500,700366280,5590,5600,5610,5590,1753
20250219,112400,690564210,5600,5610,5610,5600,217
20250219,112300,689348510,5610,5600,5610,5600,321
20250219,112200,687550700,5610,5610,5610,5610,101
20250219,112100,686984090,5600,5600,5600,5600,575
20250219,112000,683764090,5620,5620,5620,5620,0
20250219,111900,683764090,5620,5610,5620,5610,901
20250219,111800,678706300,5590,5590,5590,5590,1883
20250219,111700,668180330,5600,5600,5600,5600,613
20250219,111600,664747530,5600,5600,5600,5600,48
20250219,111500,664478730,5610,5600,5610,5600,2004
20250219,111400,653256290,5600,5610,5610,5600,153
20250219,111300,652398960,5610,5610,5610,5610,0
20250219,111200,652398960,5610,5600,5610,5600,101
20250219,111100,651833350,5610,5610,5610,5610,708
20250219,111000,647861470,5610,5610,5610,5610,322
20250219,110900,646055050,5610,5610,5610,5610,100
20250219,110800,645494050,5610,5610,5610,5610,0
20250219,110700,645494050,5610,5600,5610,5600,365
20250219,110600,643449950,5620,5620,5620,5620,0
20250219,110500,643449950,5620,5620,5620,5620,100
20250219,110400,642887950,5620,5620,5620,5620,21
20250219,110300,642769930,5610,5610,5610,5610,238
20250219,110200,641434750,5620,5610,5620,5610,564
20250219,110100,638270700,5620,5600,5620,5600,26
20250219,110000,638125080,5600,5610,5610,5600,459
20250219,105900,635552280,5610,5610,5610,5610,5
20250219,105800,635524230,5610,5610,5610,5610,20
20250219,105700,635412030,5610,5610,5610,5610,335
20250219,105600,633532680,5610,5610,5610,5610,53
20250219,105500,633235350,5620,5620,5620,5620,0
20250219,105400,633235350,5620,5620,5620,5620,80
20250219,105300,632785750,5620,5620,5620,5610,22
20250219,105200,632662310,5610,5620,5620,5610,4
20250219,105100,632639860,5610,5610,5620,5610,540
20250219,105000,629610250,5610,5610,5620,5610,213
20250219,104900,628415310,5610,5620,5620,5610,650
20250219,104800,624763810,5620,5620,5620,5620,368
20250219,104700,622695650,5620,5620,5620,5610,229
20250219,104600,621410870,5620,5620,5620,5610,2531
20250219,104500,607196650,5620,5610,5620,5610,104
20250219,104400,606613170,5610,5610,5610,5610,117
20250219,104300,605956800,5610,5600,5610,5600,1074
20250219,104200,599931750,5600,5600,5610,5600,611
20250219,104100,596510140,5600,5600,5600,5600,2
20250219,104000,596498940,5600,5600,5600,5600,1
20250219,103900,596493340,5580,5590,5590,5580,1814
20250219,103800,586358680,5600,5600,5600,5590,1461
20250219,103700,578177480,5600,5600,5600,5600,0
20250219,103600,578177480,5600,5600,5600,5600,91
20250219,103500,577667880,5590,5590,5600,5590,530
20250219,103400,574705160,5600,5590,5610,5590,1301
20250219,103300,567427550,5600,5590,5600,5590,1460
20250219,103200,559262550,5590,5600,5600,5590,1571
20250219,103100,550480580,5600,5600,5600,5600,0
20250219,103000,550480580,5600,5600,5600,5600,280
20250219,102900,548912580,5590,5600,5600,5590,758
20250219,102800,544668060,5590,5600,5600,5590,1153
20250219,102700,538212290,5590,5590,5590,5580,645
20250219,102600,534608610,5590,5590,5590,5580,5630
20250219,102500,503143460,5590,5590,5590,5590,266
20250219,102400,501656520,5590,5610,5610,5590,686
20250219,102300,497819740,5590,5610,5620,5590,6439
20250219,102200,461763660,5610,5610,5610,5610,768
20250219,102100,457455180,5610,5610,5610,5610,104
20250219,102000,456871740,5610,5610,5610,5610,180
20250219,101900,455861940,5610,5610,5620,5600,789
20250219,101800,451436650,5610,5610,5620,5610,610
20250219,101700,448014530,5610,5620,5620,5610,102
20250219,101600,447442300,5610,5610,5610,5610,31
20250219,101500,447268390,5630,5620,5630,5620,159
20250219,101400,446374790,5630,5620,5630,5620,243
20250219,101300,445007330,5620,5620,5620,5620,60
20250219,101200,444670130,5630,5630,5630,5630,2
20250219,101100,444658870,5630,5620,5630,5620,1452
20250219,101000,436498620,5620,5620,5620,5620,0
20250219,100900,436498620,5620,5610,5620,5600,2901
20250219,100800,420245660,5620,5610,5620,5610,133
20250219,100700,419498530,5610,5620,5620,5610,260
20250219,100600,418037430,5620,5620,5620,5620,15
20250219,100500,417953130,5620,5610,5620,5610,124
20250219,100400,417257470,5610,5600,5610,5600,87
20250219,100300,416770250,5600,5600,5600,5600,270
20250219,100200,415258250,5610,5610,5610,5610,24
20250219,100100,415123610,5600,5610,5610,5600,259
20250219,100000,413672700,5610,5610,5610,5610,0
20250219,095900,413672700,5610,5610,5610,5610,53
20250219,095800,413375370,5610,5610,5610,5610,17
20250219,095700,413280000,5610,5620,5620,5610,3255
20250219,095600,395019330,5620,5620,5620,5620,62
20250219,095500,394670890,5620,5620,5620,5610,1362
20250219,095400,387018600,5620,5620,5620,5620,2567
20250219,095300,372592060,5630,5620,5630,5620,104
20250219,095200,372007080,5630,5640,5640,5630,34
20250219,095100,371815550,5630,5630,5630,5630,199
20250219,095000,370695180,5630,5620,5630,5620,604
20250219,094900,367294920,5630,5630,5640,5630,732
20250219,094800,363173240,5640,5640,5640,5620,3232
20250219,094700,344999780,5640,5640,5640,5640,429
20250219,094600,342580220,5640,5630,5640,5630,1260
20250219,094500,335486220,5630,5630,5630,5620,132
20250219,094400,334743080,5630,5620,5630,5620,784
20250219,094300,330333450,5620,5610,5620,5610,265
20250219,094200,328844580,5610,5610,5610,5600,2372
20250219,094100,315540350,5620,5610,5620,5610,220
20250219,094000,314306140,5610,5620,5620,5610,234
20250219,093900,312993310,5620,5640,5640,5610,3483
20250219,093800,293412310,5640,5640,5650,5620,1519
20250219,093700,284843400,5640,5620,5640,5620,3119
20250219,093600,267304500,5620,5610,5620,5610,1316
20250219,093500,259921690,5610,5610,5610,5610,786
20250219,093400,255512230,5610,5610,5610,5610,2782
20250219,093300,239905210,5620,5630,5630,5620,2320
20250219,093200,226866610,5630,5620,5630,5620,1266
20250219,093100,219740360,5620,5620,5620,5620,523
20250219,093000,216801100,5610,5610,5620,5610,1388
20250219,092900,209013070,5620,5620,5620,5620,159
20250219,092800,208119490,5630,5620,5630,5610,1875
20250219,092700,197574020,5620,5630,5630,5620,815
20250219,092600,192993570,5620,5610,5620,5600,2970
20250219,092500,176338750,5610,5580,5610,5580,2866
20250219,092400,160302710,5580,5560,5580,5560,239
20250219,092300,158969380,5560,5570,5570,5560,553
20250219,092200,155894150,5570,5570,5570,5570,20
20250219,092100,155782750,5570,5570,5570,5570,145
20250219,092000,154975100,5570,5560,5570,5560,385
20250219,091900,152832580,5570,5570,5570,5530,5051
20250219,091800,124856550,5570,5560,5570,5560,354
20250219,091700,122887150,5530,5560,5570,5530,315
20250219,091600,121135960,5550,5570,5570,5550,2720
20250219,091500,106035980,5550,5560,5570,5550,321
20250219,091400,104252910,5570,5560,5570,5560,1001
20250219,091300,98685050,5560,5570,5580,5560,862
20250219,091200,93883130,5580,5560,5580,5560,3950
20250219,091100,71875710,5550,5550,5550,5550,171
20250219,091000,70926660,5560,5530,5560,5530,101
20250219,090900,70368100,5550,5550,5550,5540,287
20250219,090800,68775940,5520,5560,5560,5510,4392
20250219,090700,44523110,5560,5540,5560,5530,454
20250219,090600,42010040,5550,5560,5560,5550,126
20250219,090500,41310730,5530,5560,5560,5530,1043
20250219,090400,35540310,5560,5540,5570,5530,787
20250219,090300,31173600,5530,5550,5550,5530,554
20250219,090200,28109960,5530,5510,5530,5510,1873
20250219,090100,17780180,5520,5550,5550,5520,888
20250219,090000,12867840,5550,5560,5570,5550,2314
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 200200 1375106210 5550 5550 5550 5550 4798
3 20250219 200100 1375106210 5550 5550 5550 5550 0
4 20250219 200000 1375106210 5550 5550 5550 5550 0
5 20250219 195900 1375106210 5550 5550 5550 5550 0
6 20250219 195800 1375106210 5550 5550 5550 5550 0
7 20250219 195700 1375106210 5550 5550 5550 5550 0
8 20250219 195600 1375106210 5550 5550 5550 5550 0
9 20250219 195500 1375106210 5550 5550 5550 5550 0
10 20250219 195400 1375106210 5550 5550 5550 5550 0
11 20250219 195300 1375106210 5550 5550 5550 5550 0
12 20250219 195200 1375106210 5550 5550 5550 5550 0
13 20250219 195100 1375106210 5550 5550 5550 5550 0
14 20250219 195000 1375106210 5550 5550 5550 5550 0
15 20250219 194900 1375106210 5550 5550 5550 5550 0
16 20250219 194800 1375106210 5550 5550 5550 5550 0
17 20250219 194700 1375106210 5550 5550 5550 5550 0
18 20250219 194600 1375106210 5550 5550 5550 5550 0
19 20250219 194500 1375106210 5550 5550 5550 5550 0
20 20250219 194400 1375106210 5550 5550 5550 5550 0
21 20250219 194300 1375106210 5550 5550 5550 5550 0
22 20250219 194200 1375106210 5550 5550 5550 5550 0
23 20250219 194100 1375106210 5550 5550 5550 5550 0
24 20250219 194000 1375106210 5550 5550 5550 5550 0
25 20250219 193900 1375106210 5550 5550 5550 5550 0
26 20250219 193800 1375106210 5550 5550 5550 5550 0
27 20250219 193700 1375106210 5550 5550 5550 5550 0
28 20250219 193600 1375106210 5550 5550 5550 5550 0
29 20250219 193500 1375106210 5550 5550 5550 5550 0
30 20250219 193400 1375106210 5550 5550 5550 5550 0
31 20250219 193300 1375106210 5550 5550 5550 5550 0
32 20250219 193200 1375106210 5550 5550 5550 5550 4798
33 20250219 193100 1375106210 5550 5550 5550 5550 0
34 20250219 193000 1375106210 5550 5550 5550 5550 0
35 20250219 192900 1375106210 5550 5550 5550 5550 0
36 20250219 192800 1375106210 5550 5550 5550 5550 0
37 20250219 192700 1375106210 5550 5550 5550 5550 0
38 20250219 192600 1375106210 5550 5550 5550 5550 0
39 20250219 192500 1375106210 5550 5550 5550 5550 0
40 20250219 192400 1375106210 5550 5550 5550 5550 0
41 20250219 192300 1375106210 5550 5550 5550 5550 0
42 20250219 192200 1375106210 5550 5550 5550 5550 0
43 20250219 192100 1375106210 5550 5550 5550 5550 0
44 20250219 192000 1375106210 5550 5550 5550 5550 0
45 20250219 191900 1375106210 5550 5550 5550 5550 0
46 20250219 191800 1375106210 5550 5550 5550 5550 0
47 20250219 191700 1375106210 5550 5550 5550 5550 0
48 20250219 191600 1375106210 5550 5550 5550 5550 0
49 20250219 191500 1375106210 5550 5550 5550 5550 0
50 20250219 191400 1375106210 5550 5550 5550 5550 0
51 20250219 191300 1375106210 5550 5550 5550 5550 0
52 20250219 191200 1375106210 5550 5550 5550 5550 0
53 20250219 191100 1375106210 5550 5550 5550 5550 0
54 20250219 191000 1375106210 5550 5550 5550 5550 0
55 20250219 190900 1375106210 5550 5550 5550 5550 0
56 20250219 190800 1375106210 5550 5550 5550 5550 0
57 20250219 190700 1375106210 5550 5550 5550 5550 0
58 20250219 190600 1375106210 5550 5550 5550 5550 0
59 20250219 190500 1375106210 5550 5550 5550 5550 0
60 20250219 190400 1375106210 5550 5550 5550 5550 0
61 20250219 190300 1375106210 5550 5550 5550 5550 0
62 20250219 190200 1375106210 5550 5550 5550 5550 4798
63 20250219 190100 1375106210 5550 5550 5550 5550 0
64 20250219 190000 1375106210 5550 5550 5550 5550 0
65 20250219 185900 1375106210 5550 5550 5550 5550 0
66 20250219 185800 1375106210 5550 5550 5550 5550 0
67 20250219 185700 1375106210 5550 5550 5550 5550 0
68 20250219 185600 1375106210 5550 5550 5550 5550 0
69 20250219 185500 1375106210 5550 5550 5550 5550 0
70 20250219 185400 1375106210 5550 5550 5550 5550 0
71 20250219 185300 1375106210 5550 5550 5550 5550 0
72 20250219 185200 1375106210 5550 5550 5550 5550 0
73 20250219 185100 1375106210 5550 5550 5550 5550 0
74 20250219 185000 1375106210 5550 5550 5550 5550 0
75 20250219 184900 1375106210 5550 5550 5550 5550 0
76 20250219 184800 1375106210 5550 5550 5550 5550 0
77 20250219 184700 1375106210 5550 5550 5550 5550 0
78 20250219 184600 1375106210 5550 5550 5550 5550 0
79 20250219 184500 1375106210 5550 5550 5550 5550 0
80 20250219 184400 1375106210 5550 5550 5550 5550 0
81 20250219 184300 1375106210 5550 5550 5550 5550 0
82 20250219 184200 1375106210 5550 5550 5550 5550 0
83 20250219 184100 1375106210 5550 5550 5550 5550 0
84 20250219 184000 1375106210 5550 5550 5550 5550 0
85 20250219 183900 1375106210 5550 5550 5550 5550 0
86 20250219 183800 1375106210 5550 5550 5550 5550 0
87 20250219 183700 1375106210 5550 5550 5550 5550 0
88 20250219 183600 1375106210 5550 5550 5550 5550 0
89 20250219 183500 1375106210 5550 5550 5550 5550 0
90 20250219 183400 1375106210 5550 5550 5550 5550 0
91 20250219 183300 1375106210 5550 5550 5550 5550 0
92 20250219 183200 1375106210 5550 5550 5550 5550 4798
93 20250219 183100 1375106210 5550 5550 5550 5550 0
94 20250219 183000 1375106210 5550 5550 5550 5550 0
95 20250219 182900 1375106210 5550 5550 5550 5550 0
96 20250219 182800 1375106210 5550 5550 5550 5550 0
97 20250219 182700 1375106210 5550 5550 5550 5550 0
98 20250219 182600 1375106210 5550 5550 5550 5550 0
99 20250219 182500 1375106210 5550 5550 5550 5550 0
100 20250219 182400 1375106210 5550 5550 5550 5550 0
101 20250219 182300 1375106210 5550 5550 5550 5550 0
102 20250219 182200 1375106210 5550 5550 5550 5550 0
103 20250219 182100 1375106210 5550 5550 5550 5550 0
104 20250219 182000 1375106210 5550 5550 5550 5550 0
105 20250219 181900 1375106210 5550 5550 5550 5550 0
106 20250219 181800 1375106210 5550 5550 5550 5550 0
107 20250219 181700 1375106210 5550 5550 5550 5550 0
108 20250219 181600 1375106210 5550 5550 5550 5550 0
109 20250219 181500 1375106210 5550 5550 5550 5550 0
110 20250219 181400 1375106210 5550 5550 5550 5550 0
111 20250219 181300 1375106210 5550 5550 5550 5550 0
112 20250219 181200 1375106210 5550 5550 5550 5550 0
113 20250219 181100 1375106210 5550 5550 5550 5550 0
114 20250219 181000 1375106210 5550 5550 5550 5550 0
115 20250219 180900 1375106210 5550 5550 5550 5550 0
116 20250219 180800 1375106210 5550 5550 5550 5550 0
117 20250219 180700 1375106210 5550 5550 5550 5550 0
118 20250219 180600 1375106210 5550 5550 5550 5550 0
119 20250219 180500 1375106210 5550 5550 5550 5550 0
120 20250219 180400 1375106210 5550 5550 5550 5550 0
121 20250219 180300 1375106210 5550 5550 5550 5550 0
122 20250219 180200 1375106210 5550 5550 5550 5550 4798
123 20250219 180100 1375106210 5550 5550 5550 5550 0
124 20250219 180000 1375106210 5550 5550 5550 5550 0
125 20250219 175900 1375106210 5550 5550 5550 5550 0
126 20250219 175800 1375106210 5550 5550 5550 5550 0
127 20250219 175700 1375106210 5550 5550 5550 5550 0
128 20250219 175600 1375106210 5550 5550 5550 5550 0
129 20250219 175500 1375106210 5550 5550 5550 5550 0
130 20250219 175400 1375106210 5550 5550 5550 5550 0
131 20250219 175300 1375106210 5550 5550 5550 5550 0
132 20250219 175200 1375106210 5550 5550 5550 5550 0
133 20250219 175100 1375106210 5550 5550 5550 5550 0
134 20250219 175000 1375106210 5550 5550 5550 5550 0
135 20250219 174900 1375106210 5550 5550 5550 5550 0
136 20250219 174800 1375106210 5550 5550 5550 5550 0
137 20250219 174700 1375106210 5550 5550 5550 5550 0
138 20250219 174600 1375106210 5550 5550 5550 5550 0
139 20250219 174500 1375106210 5550 5550 5550 5550 0
140 20250219 174400 1375106210 5550 5550 5550 5550 0
141 20250219 174300 1375106210 5550 5550 5550 5550 0
142 20250219 174200 1375106210 5550 5550 5550 5550 0
143 20250219 174100 1375106210 5550 5550 5550 5550 0
144 20250219 174000 1375106210 5550 5550 5550 5550 0
145 20250219 173900 1375106210 5550 5550 5550 5550 0
146 20250219 173800 1375106210 5550 5550 5550 5550 0
147 20250219 173700 1375106210 5550 5550 5550 5550 0
148 20250219 173600 1375106210 5550 5550 5550 5550 0
149 20250219 173500 1375106210 5550 5550 5550 5550 0
150 20250219 173400 1375106210 5550 5550 5550 5550 0
151 20250219 173300 1375106210 5550 5550 5550 5550 0
152 20250219 173200 1375106210 5550 5550 5550 5550 4798
153 20250219 173100 1375106210 5550 5550 5550 5550 0
154 20250219 173000 1375106210 5550 5550 5550 5550 0
155 20250219 172900 1375106210 5550 5550 5550 5550 0
156 20250219 172800 1375106210 5550 5550 5550 5550 0
157 20250219 172700 1375106210 5550 5550 5550 5550 0
158 20250219 172600 1375106210 5550 5550 5550 5550 0
159 20250219 172500 1375106210 5550 5550 5550 5550 0
160 20250219 172400 1375106210 5550 5550 5550 5550 0
161 20250219 172300 1375106210 5550 5550 5550 5550 0
162 20250219 172200 1375106210 5550 5550 5550 5550 0
163 20250219 172100 1375106210 5550 5550 5550 5550 0
164 20250219 172000 1375106210 5550 5550 5550 5550 0
165 20250219 171900 1375106210 5550 5550 5550 5550 0
166 20250219 171800 1375106210 5550 5550 5550 5550 0
167 20250219 171700 1375106210 5550 5550 5550 5550 0
168 20250219 171600 1375106210 5550 5550 5550 5550 0
169 20250219 171500 1375106210 5550 5550 5550 5550 0
170 20250219 171400 1375106210 5550 5550 5550 5550 0
171 20250219 171300 1375106210 5550 5550 5550 5550 0
172 20250219 171200 1375106210 5550 5550 5550 5550 0
173 20250219 171100 1375106210 5550 5550 5550 5550 0
174 20250219 171000 1375106210 5550 5550 5550 5550 0
175 20250219 170900 1375106210 5550 5550 5550 5550 0
176 20250219 170800 1375106210 5550 5550 5550 5550 0
177 20250219 170700 1375106210 5550 5550 5550 5550 0
178 20250219 170600 1375106210 5550 5550 5550 5550 0
179 20250219 170500 1375106210 5550 5550 5550 5550 0
180 20250219 170400 1375106210 5550 5550 5550 5550 0
181 20250219 170300 1375106210 5550 5550 5550 5550 0
182 20250219 170200 1375106210 5550 5550 5550 5550 4798
183 20250219 170100 1375106210 5550 5550 5550 5550 0
184 20250219 170000 1375106210 5550 5550 5550 5550 0
185 20250219 165900 1375106210 5550 5550 5550 5550 0
186 20250219 165800 1375106210 5550 5550 5550 5550 0
187 20250219 165700 1375106210 5550 5550 5550 5550 0
188 20250219 165600 1375106210 5550 5550 5550 5550 0
189 20250219 165500 1375106210 5550 5550 5550 5550 0
190 20250219 165400 1375106210 5550 5550 5550 5550 0
191 20250219 165300 1375106210 5550 5550 5550 5550 0
192 20250219 165200 1375106210 5550 5550 5550 5550 0
193 20250219 165100 1375106210 5550 5550 5550 5550 0
194 20250219 165000 1375106210 5550 5550 5550 5550 0
195 20250219 164900 1375106210 5550 5550 5550 5550 0
196 20250219 164800 1375106210 5550 5550 5550 5550 0
197 20250219 164700 1375106210 5550 5550 5550 5550 0
198 20250219 164600 1375106210 5550 5550 5550 5550 0
199 20250219 164500 1375106210 5550 5550 5550 5550 0
200 20250219 164400 1375106210 5550 5550 5550 5550 0
201 20250219 164300 1375106210 5550 5550 5550 5550 0
202 20250219 164200 1375106210 5550 5550 5550 5550 0
203 20250219 164100 1375106210 5550 5550 5550 5550 0
204 20250219 164000 1375106210 5550 5550 5550 5550 0
205 20250219 163900 1375106210 5550 5550 5550 5550 0
206 20250219 163800 1375106210 5550 5550 5550 5550 0
207 20250219 163700 1375106210 5550 5550 5550 5550 0
208 20250219 163600 1375106210 5550 5550 5550 5550 0
209 20250219 163500 1375106210 5550 5550 5550 5550 0
210 20250219 163400 1375106210 5550 5550 5550 5550 0
211 20250219 163300 1375106210 5550 5550 5550 5550 0
212 20250219 163200 1375106210 5550 5550 5550 5550 4798
213 20250219 163100 1375106210 5550 5550 5550 5550 0
214 20250219 163000 1375106210 5550 5550 5550 5550 0
215 20250219 162900 1375106210 5550 5550 5550 5550 0
216 20250219 162800 1375106210 5550 5550 5550 5550 0
217 20250219 162700 1375106210 5550 5550 5550 5550 0
218 20250219 162600 1375106210 5550 5550 5550 5550 0
219 20250219 162500 1375106210 5550 5550 5550 5550 0
220 20250219 162400 1375106210 5550 5550 5550 5550 0
221 20250219 162300 1375106210 5550 5550 5550 5550 0
222 20250219 162200 1375106210 5550 5550 5550 5550 0
223 20250219 162100 1375106210 5550 5550 5550 5550 0
224 20250219 162000 1375106210 5550 5550 5550 5550 0
225 20250219 161900 1375106210 5550 5550 5550 5550 0
226 20250219 161800 1375106210 5550 5550 5550 5550 0
227 20250219 161700 1375106210 5550 5550 5550 5550 0
228 20250219 161600 1375106210 5550 5550 5550 5550 0
229 20250219 161500 1375106210 5550 5550 5550 5550 0
230 20250219 161400 1375106210 5550 5550 5550 5550 0
231 20250219 161300 1375106210 5550 5550 5550 5550 0
232 20250219 161200 1375106210 5550 5550 5550 5550 0
233 20250219 161100 1375106210 5550 5550 5550 5550 0
234 20250219 161000 1375106210 5550 5550 5550 5550 0
235 20250219 160900 1375106210 5550 5550 5550 5550 0
236 20250219 160800 1375106210 5550 5550 5550 5550 0
237 20250219 160700 1375106210 5550 5550 5550 5550 0
238 20250219 160600 1375106210 5550 5550 5550 5550 0
239 20250219 160500 1375106210 5550 5550 5550 5550 0
240 20250219 160400 1375106210 5550 5550 5550 5550 0
241 20250219 160300 1375106210 5550 5550 5550 5550 0
242 20250219 160200 1375106210 5550 5550 5550 5550 4798
243 20250219 160100 1375106210 5550 5550 5550 5550 0
244 20250219 160000 1375106210 5550 5550 5550 5550 0
245 20250219 155900 1375106210 5550 5550 5550 5550 0
246 20250219 155800 1375106210 5550 5550 5550 5550 0
247 20250219 155700 1375106210 5550 5550 5550 5550 0
248 20250219 155600 1375106210 5550 5550 5550 5550 0
249 20250219 155500 1375106210 5550 5550 5550 5550 0
250 20250219 155400 1375106210 5550 5550 5550 5550 0
251 20250219 155300 1375106210 5550 5550 5550 5550 0
252 20250219 155200 1375106210 5550 5550 5550 5550 0
253 20250219 155100 1375106210 5550 5550 5550 5550 0
254 20250219 155000 1375106210 5550 5550 5550 5550 0
255 20250219 154900 1375106210 5550 5550 5550 5550 0
256 20250219 154800 1375106210 5550 5550 5550 5550 0
257 20250219 154700 1375106210 5550 5550 5550 5550 0
258 20250219 154600 1375106210 5550 5550 5550 5550 0
259 20250219 154500 1375106210 5550 5550 5550 5550 0
260 20250219 154400 1375106210 5550 5550 5550 5550 0
261 20250219 154300 1375106210 5550 5550 5550 5550 0
262 20250219 154200 1375106210 5550 5550 5550 5550 0
263 20250219 154100 1375106210 5550 5550 5550 5550 0
264 20250219 154000 1375106210 5550 5550 5550 5550 0
265 20250219 153900 1375106210 5550 5550 5550 5550 0
266 20250219 153800 1375106210 5550 5550 5550 5550 0
267 20250219 153700 1375106210 5550 5550 5550 5550 0
268 20250219 153600 1375106210 5550 5550 5550 5550 0
269 20250219 153500 1375106210 5550 5550 5550 5550 0
270 20250219 153400 1375106210 5550 5550 5550 5550 0
271 20250219 153300 1375106210 5550 5550 5550 5550 0
272 20250219 153200 1375106210 5550 5550 5550 5550 4798
273 20250219 153100 1375106210 5550 5550 5550 5550 0
274 20250219 153000 1375106210 5550 5550 5550 5550 4798
275 20250219 152900 1348477310 5560 5560 5560 5560 0
276 20250219 152800 1348477310 5560 5560 5560 5560 0
277 20250219 152700 1348477310 5560 5560 5560 5560 0
278 20250219 152600 1348477310 5560 5560 5560 5560 0
279 20250219 152500 1348477310 5560 5560 5560 5560 0
280 20250219 152400 1348477310 5560 5560 5560 5560 0
281 20250219 152300 1348477310 5560 5560 5560 5560 0
282 20250219 152200 1348477310 5560 5560 5560 5560 0
283 20250219 152100 1348477310 5560 5560 5560 5560 0
284 20250219 152000 1348477310 5560 5560 5560 5560 0
285 20250219 151900 1348477310 5560 5570 5570 5550 1324
286 20250219 151800 1341128860 5560 5570 5570 5560 585
287 20250219 151700 1337875960 5570 5570 5570 5560 2597
288 20250219 151600 1323433550 5570 5570 5570 5570 434
289 20250219 151500 1321016170 5570 5580 5580 5570 1007
290 20250219 151400 1315407160 5570 5560 5580 5560 452
291 20250219 151300 1312889650 5580 5580 5580 5580 0
292 20250219 151200 1312889650 5580 5570 5580 5570 10
293 20250219 151100 1312833940 5580 5570 5580 5570 1027
294 20250219 151000 1307113530 5580 5570 5580 5570 124
295 20250219 150900 1306421810 5580 5570 5580 5570 1871
296 20250219 150800 1296000330 5570 5560 5570 5560 120
297 20250219 150700 1295332670 5560 5560 5560 5560 2500
298 20250219 150600 1281432670 5560 5550 5560 5550 23
299 20250219 150500 1281305010 5560 5550 5560 5550 534
300 20250219 150400 1278341180 5550 5550 5550 5550 0
301 20250219 150300 1278341180 5550 5550 5550 5550 550
302 20250219 150200 1275288680 5560 5540 5560 5540 547
303 20250219 150100 1272252980 5550 5550 5550 5550 8
304 20250219 150000 1272208580 5550 5550 5550 5550 8
305 20250219 145900 1272164180 5550 5550 5550 5550 45
306 20250219 145800 1271914430 5550 5540 5550 5540 21
307 20250219 145700 1271798080 5550 5550 5550 5550 2
308 20250219 145600 1271786980 5550 5550 5550 5550 725
309 20250219 145500 1267763230 5550 5530 5550 5530 21
310 20250219 145400 1267647080 5550 5550 5550 5540 442
311 20250219 145300 1265194380 5530 5550 5550 5530 3157
312 20250219 145200 1247734580 5530 5540 5550 5530 657
313 20250219 145100 1244099220 5560 5540 5560 5540 901
314 20250219 145000 1239107660 5560 5550 5560 5540 1626
315 20250219 144900 1230096780 5550 5550 5550 5550 48
316 20250219 144800 1229830380 5560 5550 5560 5550 502
317 20250219 144700 1227044260 5560 5560 5560 5560 0
318 20250219 144600 1227044260 5560 5560 5560 5550 26
319 20250219 144500 1226899940 5560 5560 5560 5560 70
320 20250219 144400 1226510740 5560 5560 5560 5560 1
321 20250219 144300 1226505180 5550 5550 5550 5550 22
322 20250219 144200 1226383080 5560 5560 5560 5560 10
323 20250219 144100 1226327480 5560 5550 5560 5550 219
324 20250219 144000 1225112020 5560 5550 5560 5550 30
325 20250219 143900 1224945430 5560 5550 5560 5550 52
326 20250219 143800 1224656810 5560 5560 5560 5560 0
327 20250219 143700 1224656810 5560 5550 5560 5550 22
328 20250219 143600 1224534700 5560 5560 5560 5560 0
329 20250219 143500 1224534700 5560 5560 5560 5560 0
330 20250219 143400 1224534700 5560 5550 5560 5550 21
331 20250219 143300 1224418140 5560 5560 5560 5560 0
332 20250219 143200 1224418140 5560 5560 5560 5560 5
333 20250219 143100 1224390340 5550 5550 5560 5550 36
334 20250219 143000 1224190530 5560 5560 5560 5560 0
335 20250219 142900 1224190530 5560 5550 5560 5550 421
336 20250219 142800 1221853970 5550 5550 5560 5550 31
337 20250219 142700 1221681910 5560 5560 5560 5560 0
338 20250219 142600 1221681910 5560 5550 5560 5550 546
339 20250219 142500 1218651570 5550 5550 5560 5550 570
340 20250219 142400 1215488060 5560 5560 5560 5560 120
341 20250219 142300 1214820860 5560 5560 5560 5560 0
342 20250219 142200 1214820860 5560 5560 5560 5550 23
343 20250219 142100 1214693180 5560 5560 5560 5560 0
344 20250219 142000 1214693180 5560 5560 5560 5560 1
345 20250219 141900 1214687620 5540 5540 5540 5540 26
346 20250219 141800 1214543580 5560 5540 5560 5540 831
347 20250219 141700 1209939820 5550 5550 5550 5550 200
348 20250219 141600 1208829820 5550 5540 5560 5540 127
349 20250219 141500 1208125920 5560 5560 5560 5560 0
350 20250219 141400 1208125920 5560 5560 5560 5560 5
351 20250219 141300 1208098120 5540 5530 5540 5530 91
352 20250219 141200 1207594180 5540 5530 5540 5530 803
353 20250219 141100 1203145580 5540 5530 5540 5530 732
354 20250219 141000 1199092620 5530 5540 5540 5530 59
355 20250219 140900 1198766340 5530 5530 5540 5530 497
356 20250219 140800 1196017920 5530 5530 5540 5530 236
357 20250219 140700 1194712800 5530 5530 5530 5530 665
358 20250219 140600 1191035350 5540 5540 5540 5540 1
359 20250219 140500 1191029810 5530 5530 5530 5530 745
360 20250219 140400 1186909960 5540 5540 5550 5530 1125
361 20250219 140300 1180687140 5550 5550 5550 5550 68
362 20250219 140200 1180309740 5560 5530 5560 5530 67
363 20250219 140100 1179938520 5530 5530 5540 5530 70
364 20250219 140000 1179551400 5530 5530 5540 5530 840
365 20250219 135900 1174906190 5530 5530 5540 5530 959
366 20250219 135800 1169602780 5530 5540 5540 5530 1113
367 20250219 135700 1163445880 5530 5550 5550 5530 715
368 20250219 135600 1159486370 5540 5540 5550 5540 4967
369 20250219 135500 1131969180 5540 5550 5560 5540 4287
370 20250219 135400 1108184400 5550 5560 5570 5550 129
371 20250219 135300 1107468420 5550 5550 5570 5550 472
372 20250219 135200 1104848790 5550 5550 5570 5550 279
373 20250219 135100 1103300320 5550 5560 5560 5550 495
374 20250219 135000 1100550670 5570 5570 5570 5570 10
375 20250219 134900 1100494970 5570 5570 5580 5560 67
376 20250219 134800 1100121980 5570 5580 5580 5570 12
377 20250219 134700 1100055120 5570 5570 5570 5570 15
378 20250219 134600 1099971570 5580 5560 5580 5560 26
379 20250219 134500 1099826910 5580 5580 5580 5580 1
380 20250219 134400 1099821330 5560 5570 5570 5560 2793
381 20250219 134300 1084291660 5580 5580 5580 5580 100
382 20250219 134200 1083733660 5580 5580 5580 5580 0
383 20250219 134100 1083733660 5580 5570 5580 5570 19
384 20250219 134000 1083627720 5570 5570 5570 5570 20
385 20250219 133900 1083516320 5570 5570 5570 5570 0
386 20250219 133800 1083516320 5570 5570 5570 5570 3730
387 20250219 133700 1062740220 5580 5580 5580 5580 0
388 20250219 133600 1062740220 5580 5580 5580 5570 685
389 20250219 133500 1058924200 5580 5580 5580 5580 501
390 20250219 133400 1056128620 5570 5570 5570 5570 238
391 20250219 133300 1054802960 5570 5570 5570 5570 2187
392 20250219 133200 1042621370 5570 5570 5570 5570 476
393 20250219 133100 1039970050 5570 5570 5570 5570 0
394 20250219 133000 1039970050 5570 5570 5570 5570 65
395 20250219 132900 1039608000 5570 5570 5570 5570 110
396 20250219 132800 1038995300 5570 5570 5570 5570 70
397 20250219 132700 1038605400 5570 5570 5570 5570 320
398 20250219 132600 1036823000 5570 5570 5570 5570 3
399 20250219 132500 1036806290 5570 5570 5570 5570 150
400 20250219 132400 1035970790 5570 5570 5570 5570 8
401 20250219 132300 1035926230 5570 5570 5570 5570 0
402 20250219 132200 1035926230 5570 5570 5570 5570 1010
403 20250219 132100 1030300530 5570 5560 5570 5560 18
404 20250219 132000 1030200290 5560 5560 5570 5560 1229
405 20250219 131900 1023367030 5560 5560 5560 5560 515
406 20250219 131800 1020503630 5550 5560 5560 5550 574
407 20250219 131700 1017312510 5560 5560 5560 5560 1000
408 20250219 131600 1011752510 5560 5560 5560 5560 0
409 20250219 131500 1011752510 5560 5560 5560 5560 15
410 20250219 131400 1011669110 5560 5560 5560 5560 260
411 20250219 131300 1010223510 5570 5570 5570 5570 0
412 20250219 131200 1010223510 5570 5570 5570 5570 0
413 20250219 131100 1010223510 5570 5570 5570 5570 150
414 20250219 131000 1009388010 5570 5570 5570 5570 0
415 20250219 130900 1009388010 5570 5570 5570 5570 959
416 20250219 130800 1004046380 5580 5580 5580 5580 0
417 20250219 130700 1004046380 5580 5580 5580 5580 1
418 20250219 130600 1004040800 5570 5560 5570 5560 556
419 20250219 130500 1000949380 5570 5570 5570 5570 0
420 20250219 130400 1000949380 5570 5570 5570 5570 127
421 20250219 130300 1000241990 5570 5560 5570 5560 962
422 20250219 130200 994890840 5560 5560 5560 5560 385
423 20250219 130100 992750240 5560 5550 5560 5550 1782
424 20250219 130000 982860120 5550 5550 5560 5550 132
425 20250219 125900 982127490 5560 5560 5560 5550 161
426 20250219 125800 981233340 5560 5560 5560 5560 1010
427 20250219 125700 975617740 5560 5560 5560 5560 201
428 20250219 125600 974500180 5560 5550 5560 5550 111
429 20250219 125500 973883100 5560 5560 5560 5560 1
430 20250219 125400 973877540 5550 5560 5560 5550 4146
431 20250219 125300 950849840 5570 5570 5570 5570 1
432 20250219 125200 950844270 5560 5560 5560 5560 44
433 20250219 125100 950599630 5570 5570 5570 5570 0
434 20250219 125000 950599630 5570 5570 5570 5570 300
435 20250219 124900 948928630 5570 5560 5570 5560 1002
436 20250219 124800 943357500 5560 5560 5560 5560 11
437 20250219 124700 943296340 5550 5580 5580 5550 5117
438 20250219 124600 914845900 5560 5580 5580 5560 7109
439 20250219 124500 875260310 5580 5580 5580 5580 2
440 20250219 124400 875249150 5580 5580 5580 5580 1030
441 20250219 124300 869501750 5580 5580 5580 5580 0
442 20250219 124200 869501750 5580 5580 5580 5580 3670
443 20250219 124100 849023150 5600 5600 5600 5600 1
444 20250219 124000 849017550 5590 5580 5600 5580 4
445 20250219 123900 848995200 5600 5600 5600 5600 34
446 20250219 123800 848804800 5600 5600 5600 5600 0
447 20250219 123700 848804800 5600 5600 5600 5600 0
448 20250219 123600 848804800 5600 5600 5600 5600 502
449 20250219 123500 845993600 5600 5600 5600 5600 60
450 20250219 123400 845657600 5600 5600 5600 5600 1
451 20250219 123300 845652000 5590 5580 5590 5580 270
452 20250219 123200 844142710 5590 5590 5590 5590 1
453 20250219 123100 844137120 5600 5600 5600 5600 90
454 20250219 123000 843633120 5600 5590 5600 5590 1036
455 20250219 122900 837841870 5580 5580 5580 5580 3
456 20250219 122800 837825130 5590 5580 5590 5580 360
457 20250219 122700 835813130 5590 5590 5590 5590 50
458 20250219 122600 835533630 5590 5590 5590 5590 3
459 20250219 122500 835516860 5590 5590 5590 5590 501
460 20250219 122400 832716270 5580 5580 5600 5580 211
461 20250219 122300 831538870 5580 5600 5600 5580 127
462 20250219 122200 830829150 5600 5580 5600 5580 1052
463 20250219 122100 824958970 5580 5580 5580 5580 100
464 20250219 122000 824400970 5590 5600 5600 5590 53
465 20250219 121900 824104270 5600 5580 5600 5580 202
466 20250219 121800 822977090 5580 5580 5580 5580 195
467 20250219 121700 821888990 5600 5600 5600 5600 0
468 20250219 121600 821888990 5600 5590 5600 5590 188
469 20250219 121500 820838060 5610 5610 5610 5600 1046
470 20250219 121400 814977610 5580 5600 5600 5580 12000
471 20250219 121300 747909150 5610 5610 5610 5610 0
472 20250219 121200 747909150 5610 5610 5610 5610 1227
473 20250219 121100 741025680 5620 5620 5620 5620 1
474 20250219 121000 741020060 5610 5610 5610 5610 343
475 20250219 120900 739095830 5620 5620 5620 5620 360
476 20250219 120800 737072630 5620 5620 5620 5620 10
477 20250219 120700 737016430 5620 5620 5620 5620 0
478 20250219 120600 737016430 5620 5610 5620 5610 391
479 20250219 120500 734822910 5610 5610 5610 5610 0
480 20250219 120400 734822910 5610 5620 5620 5610 12
481 20250219 120300 734755490 5620 5610 5620 5610 19
482 20250219 120200 734648890 5620 5620 5620 5620 1
483 20250219 120100 734643270 5610 5610 5610 5610 400
484 20250219 120000 732399270 5610 5610 5610 5610 302
485 20250219 115900 730705050 5610 5610 5610 5610 1
486 20250219 115800 730699440 5600 5600 5600 5600 0
487 20250219 115700 730699440 5600 5610 5610 5600 72
488 20250219 115600 730296230 5610 5610 5610 5610 0
489 20250219 115500 730296230 5610 5610 5610 5610 1
490 20250219 115400 730290620 5600 5610 5610 5600 88
491 20250219 115300 729797660 5610 5610 5610 5610 609
492 20250219 115200 726381170 5610 5600 5610 5600 81
493 20250219 115100 725927560 5600 5600 5600 5600 72
494 20250219 115000 725524360 5600 5600 5600 5600 7
495 20250219 114900 725485160 5600 5600 5610 5600 67
496 20250219 114800 725109950 5600 5600 5600 5600 72
497 20250219 114700 724706750 5610 5610 5610 5610 40
498 20250219 114600 724482350 5610 5610 5610 5610 0
499 20250219 114500 724482350 5610 5600 5610 5600 73
500 20250219 114400 724073540 5610 5610 5610 5610 150
501 20250219 114300 723232040 5600 5600 5600 5600 110
502 20250219 114200 722616040 5600 5600 5600 5600 533
503 20250219 114100 719631240 5610 5610 5610 5610 100
504 20250219 114000 719070240 5610 5610 5610 5610 1
505 20250219 113900 719064630 5600 5610 5610 5600 172
506 20250219 113800 718100430 5610 5610 5610 5610 0
507 20250219 113700 718100430 5610 5610 5610 5610 2
508 20250219 113600 718089210 5590 5590 5590 5590 72
509 20250219 113500 717686730 5610 5610 5610 5610 1
510 20250219 113400 717681120 5610 5610 5610 5610 1
511 20250219 113300 717675510 5590 5600 5600 5590 1128
512 20250219 113200 711364990 5610 5610 5610 5610 270
513 20250219 113100 709850290 5610 5610 5610 5610 1052
514 20250219 113000 703948570 5590 5610 5610 5590 73
515 20250219 112900 703540480 5600 5600 5600 5600 466
516 20250219 112800 700930880 5600 5600 5600 5600 0
517 20250219 112700 700930880 5600 5600 5600 5600 1
518 20250219 112600 700925280 5590 5590 5590 5590 100
519 20250219 112500 700366280 5590 5600 5610 5590 1753
520 20250219 112400 690564210 5600 5610 5610 5600 217
521 20250219 112300 689348510 5610 5600 5610 5600 321
522 20250219 112200 687550700 5610 5610 5610 5610 101
523 20250219 112100 686984090 5600 5600 5600 5600 575
524 20250219 112000 683764090 5620 5620 5620 5620 0
525 20250219 111900 683764090 5620 5610 5620 5610 901
526 20250219 111800 678706300 5590 5590 5590 5590 1883
527 20250219 111700 668180330 5600 5600 5600 5600 613
528 20250219 111600 664747530 5600 5600 5600 5600 48
529 20250219 111500 664478730 5610 5600 5610 5600 2004
530 20250219 111400 653256290 5600 5610 5610 5600 153
531 20250219 111300 652398960 5610 5610 5610 5610 0
532 20250219 111200 652398960 5610 5600 5610 5600 101
533 20250219 111100 651833350 5610 5610 5610 5610 708
534 20250219 111000 647861470 5610 5610 5610 5610 322
535 20250219 110900 646055050 5610 5610 5610 5610 100
536 20250219 110800 645494050 5610 5610 5610 5610 0
537 20250219 110700 645494050 5610 5600 5610 5600 365
538 20250219 110600 643449950 5620 5620 5620 5620 0
539 20250219 110500 643449950 5620 5620 5620 5620 100
540 20250219 110400 642887950 5620 5620 5620 5620 21
541 20250219 110300 642769930 5610 5610 5610 5610 238
542 20250219 110200 641434750 5620 5610 5620 5610 564
543 20250219 110100 638270700 5620 5600 5620 5600 26
544 20250219 110000 638125080 5600 5610 5610 5600 459
545 20250219 105900 635552280 5610 5610 5610 5610 5
546 20250219 105800 635524230 5610 5610 5610 5610 20
547 20250219 105700 635412030 5610 5610 5610 5610 335
548 20250219 105600 633532680 5610 5610 5610 5610 53
549 20250219 105500 633235350 5620 5620 5620 5620 0
550 20250219 105400 633235350 5620 5620 5620 5620 80
551 20250219 105300 632785750 5620 5620 5620 5610 22
552 20250219 105200 632662310 5610 5620 5620 5610 4
553 20250219 105100 632639860 5610 5610 5620 5610 540
554 20250219 105000 629610250 5610 5610 5620 5610 213
555 20250219 104900 628415310 5610 5620 5620 5610 650
556 20250219 104800 624763810 5620 5620 5620 5620 368
557 20250219 104700 622695650 5620 5620 5620 5610 229
558 20250219 104600 621410870 5620 5620 5620 5610 2531
559 20250219 104500 607196650 5620 5610 5620 5610 104
560 20250219 104400 606613170 5610 5610 5610 5610 117
561 20250219 104300 605956800 5610 5600 5610 5600 1074
562 20250219 104200 599931750 5600 5600 5610 5600 611
563 20250219 104100 596510140 5600 5600 5600 5600 2
564 20250219 104000 596498940 5600 5600 5600 5600 1
565 20250219 103900 596493340 5580 5590 5590 5580 1814
566 20250219 103800 586358680 5600 5600 5600 5590 1461
567 20250219 103700 578177480 5600 5600 5600 5600 0
568 20250219 103600 578177480 5600 5600 5600 5600 91
569 20250219 103500 577667880 5590 5590 5600 5590 530
570 20250219 103400 574705160 5600 5590 5610 5590 1301
571 20250219 103300 567427550 5600 5590 5600 5590 1460
572 20250219 103200 559262550 5590 5600 5600 5590 1571
573 20250219 103100 550480580 5600 5600 5600 5600 0
574 20250219 103000 550480580 5600 5600 5600 5600 280
575 20250219 102900 548912580 5590 5600 5600 5590 758
576 20250219 102800 544668060 5590 5600 5600 5590 1153
577 20250219 102700 538212290 5590 5590 5590 5580 645
578 20250219 102600 534608610 5590 5590 5590 5580 5630
579 20250219 102500 503143460 5590 5590 5590 5590 266
580 20250219 102400 501656520 5590 5610 5610 5590 686
581 20250219 102300 497819740 5590 5610 5620 5590 6439
582 20250219 102200 461763660 5610 5610 5610 5610 768
583 20250219 102100 457455180 5610 5610 5610 5610 104
584 20250219 102000 456871740 5610 5610 5610 5610 180
585 20250219 101900 455861940 5610 5610 5620 5600 789
586 20250219 101800 451436650 5610 5610 5620 5610 610
587 20250219 101700 448014530 5610 5620 5620 5610 102
588 20250219 101600 447442300 5610 5610 5610 5610 31
589 20250219 101500 447268390 5630 5620 5630 5620 159
590 20250219 101400 446374790 5630 5620 5630 5620 243
591 20250219 101300 445007330 5620 5620 5620 5620 60
592 20250219 101200 444670130 5630 5630 5630 5630 2
593 20250219 101100 444658870 5630 5620 5630 5620 1452
594 20250219 101000 436498620 5620 5620 5620 5620 0
595 20250219 100900 436498620 5620 5610 5620 5600 2901
596 20250219 100800 420245660 5620 5610 5620 5610 133
597 20250219 100700 419498530 5610 5620 5620 5610 260
598 20250219 100600 418037430 5620 5620 5620 5620 15
599 20250219 100500 417953130 5620 5610 5620 5610 124
600 20250219 100400 417257470 5610 5600 5610 5600 87
601 20250219 100300 416770250 5600 5600 5600 5600 270
602 20250219 100200 415258250 5610 5610 5610 5610 24
603 20250219 100100 415123610 5600 5610 5610 5600 259
604 20250219 100000 413672700 5610 5610 5610 5610 0
605 20250219 095900 413672700 5610 5610 5610 5610 53
606 20250219 095800 413375370 5610 5610 5610 5610 17
607 20250219 095700 413280000 5610 5620 5620 5610 3255
608 20250219 095600 395019330 5620 5620 5620 5620 62
609 20250219 095500 394670890 5620 5620 5620 5610 1362
610 20250219 095400 387018600 5620 5620 5620 5620 2567
611 20250219 095300 372592060 5630 5620 5630 5620 104
612 20250219 095200 372007080 5630 5640 5640 5630 34
613 20250219 095100 371815550 5630 5630 5630 5630 199
614 20250219 095000 370695180 5630 5620 5630 5620 604
615 20250219 094900 367294920 5630 5630 5640 5630 732
616 20250219 094800 363173240 5640 5640 5640 5620 3232
617 20250219 094700 344999780 5640 5640 5640 5640 429
618 20250219 094600 342580220 5640 5630 5640 5630 1260
619 20250219 094500 335486220 5630 5630 5630 5620 132
620 20250219 094400 334743080 5630 5620 5630 5620 784
621 20250219 094300 330333450 5620 5610 5620 5610 265
622 20250219 094200 328844580 5610 5610 5610 5600 2372
623 20250219 094100 315540350 5620 5610 5620 5610 220
624 20250219 094000 314306140 5610 5620 5620 5610 234
625 20250219 093900 312993310 5620 5640 5640 5610 3483
626 20250219 093800 293412310 5640 5640 5650 5620 1519
627 20250219 093700 284843400 5640 5620 5640 5620 3119
628 20250219 093600 267304500 5620 5610 5620 5610 1316
629 20250219 093500 259921690 5610 5610 5610 5610 786
630 20250219 093400 255512230 5610 5610 5610 5610 2782
631 20250219 093300 239905210 5620 5630 5630 5620 2320
632 20250219 093200 226866610 5630 5620 5630 5620 1266
633 20250219 093100 219740360 5620 5620 5620 5620 523
634 20250219 093000 216801100 5610 5610 5620 5610 1388
635 20250219 092900 209013070 5620 5620 5620 5620 159
636 20250219 092800 208119490 5630 5620 5630 5610 1875
637 20250219 092700 197574020 5620 5630 5630 5620 815
638 20250219 092600 192993570 5620 5610 5620 5600 2970
639 20250219 092500 176338750 5610 5580 5610 5580 2866
640 20250219 092400 160302710 5580 5560 5580 5560 239
641 20250219 092300 158969380 5560 5570 5570 5560 553
642 20250219 092200 155894150 5570 5570 5570 5570 20
643 20250219 092100 155782750 5570 5570 5570 5570 145
644 20250219 092000 154975100 5570 5560 5570 5560 385
645 20250219 091900 152832580 5570 5570 5570 5530 5051
646 20250219 091800 124856550 5570 5560 5570 5560 354
647 20250219 091700 122887150 5530 5560 5570 5530 315
648 20250219 091600 121135960 5550 5570 5570 5550 2720
649 20250219 091500 106035980 5550 5560 5570 5550 321
650 20250219 091400 104252910 5570 5560 5570 5560 1001
651 20250219 091300 98685050 5560 5570 5580 5560 862
652 20250219 091200 93883130 5580 5560 5580 5560 3950
653 20250219 091100 71875710 5550 5550 5550 5550 171
654 20250219 091000 70926660 5560 5530 5560 5530 101
655 20250219 090900 70368100 5550 5550 5550 5540 287
656 20250219 090800 68775940 5520 5560 5560 5510 4392
657 20250219 090700 44523110 5560 5540 5560 5530 454
658 20250219 090600 42010040 5550 5560 5560 5550 126
659 20250219 090500 41310730 5530 5560 5560 5530 1043
660 20250219 090400 35540310 5560 5540 5570 5530 787
661 20250219 090300 31173600 5530 5550 5550 5530 554
662 20250219 090200 28109960 5530 5510 5530 5510 1873
663 20250219 090100 17780180 5520 5550 5550 5520 888
664 20250219 090000 12867840 5550 5560 5570 5550 2314

1
085670/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,45766,24450761,255831940,136679753990,0.19
20250214,46115,24450761,257782850,136679753990,0.19
20250213,46047,24450761,260165550,138146799650,0.19
20250212,39669,24450761,214609290,132278617010,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 45766 24450761 255831940 136679753990 0.19
3 20250214 46115 24450761 257782850 136679753990 0.19
4 20250213 46047 24450761 260165550 138146799650 0.19
5 20250212 39669 24450761 214609290 132278617010 0.16