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

613
025000/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191100,77209250,43500,43500,43500,43500,13
20250219,191000,77209250,43500,43500,43500,43500,0
20250219,190900,77209250,43500,43500,43500,43500,0
20250219,190800,77209250,43500,43500,43500,43500,0
20250219,190700,77209250,43500,43500,43500,43500,0
20250219,190600,77209250,43500,43500,43500,43500,0
20250219,190500,77209250,43500,43500,43500,43500,0
20250219,190400,77209250,43500,43500,43500,43500,0
20250219,190300,77209250,43500,43500,43500,43500,0
20250219,190200,77209250,43500,43500,43500,43500,0
20250219,190100,77209250,43500,43500,43500,43500,0
20250219,190000,77209250,43500,43500,43500,43500,0
20250219,185900,77209250,43500,43500,43500,43500,0
20250219,185800,77209250,43500,43500,43500,43500,0
20250219,185700,77209250,43500,43500,43500,43500,0
20250219,185600,77209250,43500,43500,43500,43500,0
20250219,185500,77209250,43500,43500,43500,43500,0
20250219,185400,77209250,43500,43500,43500,43500,0
20250219,185300,77209250,43500,43500,43500,43500,0
20250219,185200,77209250,43500,43500,43500,43500,0
20250219,185100,77209250,43500,43500,43500,43500,0
20250219,185000,77209250,43500,43500,43500,43500,0
20250219,184900,77209250,43500,43500,43500,43500,0
20250219,184800,77209250,43500,43500,43500,43500,0
20250219,184700,77209250,43500,43500,43500,43500,0
20250219,184600,77209250,43500,43500,43500,43500,0
20250219,184500,77209250,43500,43500,43500,43500,0
20250219,184400,77209250,43500,43500,43500,43500,0
20250219,184300,77209250,43500,43500,43500,43500,0
20250219,184200,77209250,43500,43500,43500,43500,0
20250219,184100,77209250,43500,43500,43500,43500,13
20250219,184000,77209250,43500,43500,43500,43500,0
20250219,183900,77209250,43500,43500,43500,43500,0
20250219,183800,77209250,43500,43500,43500,43500,0
20250219,183700,77209250,43500,43500,43500,43500,0
20250219,183600,77209250,43500,43500,43500,43500,0
20250219,183500,77209250,43500,43500,43500,43500,0
20250219,183400,77209250,43500,43500,43500,43500,0
20250219,183300,77209250,43500,43500,43500,43500,0
20250219,183200,77209250,43500,43500,43500,43500,0
20250219,183100,77209250,43500,43500,43500,43500,0
20250219,183000,77209250,43500,43500,43500,43500,0
20250219,182900,77209250,43500,43500,43500,43500,0
20250219,182800,77209250,43500,43500,43500,43500,0
20250219,182700,77209250,43500,43500,43500,43500,0
20250219,182600,77209250,43500,43500,43500,43500,0
20250219,182500,77209250,43500,43500,43500,43500,0
20250219,182400,77209250,43500,43500,43500,43500,0
20250219,182300,77209250,43500,43500,43500,43500,0
20250219,182200,77209250,43500,43500,43500,43500,0
20250219,182100,77209250,43500,43500,43500,43500,0
20250219,182000,77209250,43500,43500,43500,43500,0
20250219,181900,77209250,43500,43500,43500,43500,0
20250219,181800,77209250,43500,43500,43500,43500,0
20250219,181700,77209250,43500,43500,43500,43500,0
20250219,181600,77209250,43500,43500,43500,43500,0
20250219,181500,77209250,43500,43500,43500,43500,0
20250219,181400,77209250,43500,43500,43500,43500,0
20250219,181300,77209250,43500,43500,43500,43500,0
20250219,181200,77209250,43500,43500,43500,43500,0
20250219,181100,77209250,43500,43500,43500,43500,13
20250219,181000,77209250,43500,43500,43500,43500,0
20250219,180900,77209250,43500,43500,43500,43500,0
20250219,180800,77209250,43500,43500,43500,43500,0
20250219,180700,77209250,43500,43500,43500,43500,0
20250219,180600,77209250,43500,43500,43500,43500,0
20250219,180500,77209250,43500,43500,43500,43500,0
20250219,180400,77209250,43500,43500,43500,43500,0
20250219,180300,77209250,43500,43500,43500,43500,0
20250219,180200,77209250,43500,43500,43500,43500,0
20250219,180100,77209250,43500,43500,43500,43500,0
20250219,180000,77209250,43500,43500,43500,43500,0
20250219,175900,77209250,43500,43500,43500,43500,0
20250219,175800,77209250,43500,43500,43500,43500,0
20250219,175700,77209250,43500,43500,43500,43500,0
20250219,175600,77209250,43500,43500,43500,43500,0
20250219,175500,77209250,43500,43500,43500,43500,0
20250219,175400,77209250,43500,43500,43500,43500,0
20250219,175300,77209250,43500,43500,43500,43500,0
20250219,175200,77209250,43500,43500,43500,43500,0
20250219,175100,77209250,43500,43500,43500,43500,0
20250219,175000,77209250,43500,43500,43500,43500,0
20250219,174900,77209250,43500,43500,43500,43500,0
20250219,174800,77209250,43500,43500,43500,43500,0
20250219,174700,77209250,43500,43500,43500,43500,0
20250219,174600,77209250,43500,43500,43500,43500,0
20250219,174500,77209250,43500,43500,43500,43500,0
20250219,174400,77209250,43500,43500,43500,43500,0
20250219,174300,77209250,43500,43500,43500,43500,0
20250219,174200,77209250,43500,43500,43500,43500,0
20250219,174100,77209250,43500,43500,43500,43500,13
20250219,174000,77209250,43500,43500,43500,43500,0
20250219,173900,77209250,43500,43500,43500,43500,0
20250219,173800,77209250,43500,43500,43500,43500,0
20250219,173700,77209250,43500,43500,43500,43500,0
20250219,173600,77209250,43500,43500,43500,43500,0
20250219,173500,77209250,43500,43500,43500,43500,0
20250219,173400,77209250,43500,43500,43500,43500,0
20250219,173300,77209250,43500,43500,43500,43500,0
20250219,173200,77209250,43500,43500,43500,43500,0
20250219,173100,77209250,43500,43500,43500,43500,0
20250219,173000,77209250,43500,43500,43500,43500,0
20250219,172900,77209250,43500,43500,43500,43500,0
20250219,172800,77209250,43500,43500,43500,43500,0
20250219,172700,77209250,43500,43500,43500,43500,0
20250219,172600,77209250,43500,43500,43500,43500,0
20250219,172500,77209250,43500,43500,43500,43500,0
20250219,172400,77209250,43500,43500,43500,43500,0
20250219,172300,77209250,43500,43500,43500,43500,0
20250219,172200,77209250,43500,43500,43500,43500,0
20250219,172100,77209250,43500,43500,43500,43500,0
20250219,172000,77209250,43500,43500,43500,43500,0
20250219,171900,77209250,43500,43500,43500,43500,0
20250219,171800,77209250,43500,43500,43500,43500,0
20250219,171700,77209250,43500,43500,43500,43500,0
20250219,171600,77209250,43500,43500,43500,43500,0
20250219,171500,77209250,43500,43500,43500,43500,0
20250219,171400,77209250,43500,43500,43500,43500,0
20250219,171300,77209250,43500,43500,43500,43500,0
20250219,171200,77209250,43500,43500,43500,43500,0
20250219,171100,77209250,43500,43500,43500,43500,13
20250219,171000,77209250,43500,43500,43500,43500,0
20250219,170900,77209250,43500,43500,43500,43500,0
20250219,170800,77209250,43500,43500,43500,43500,0
20250219,170700,77209250,43500,43500,43500,43500,0
20250219,170600,77209250,43500,43500,43500,43500,0
20250219,170500,77209250,43500,43500,43500,43500,0
20250219,170400,77209250,43500,43500,43500,43500,0
20250219,170300,77209250,43500,43500,43500,43500,0
20250219,170200,77209250,43500,43500,43500,43500,0
20250219,170100,77209250,43500,43500,43500,43500,0
20250219,170000,77209250,43500,43500,43500,43500,0
20250219,165900,77209250,43500,43500,43500,43500,0
20250219,165800,77209250,43500,43500,43500,43500,0
20250219,165700,77209250,43500,43500,43500,43500,0
20250219,165600,77209250,43500,43500,43500,43500,0
20250219,165500,77209250,43500,43500,43500,43500,0
20250219,165400,77209250,43500,43500,43500,43500,0
20250219,165300,77209250,43500,43500,43500,43500,0
20250219,165200,77209250,43500,43500,43500,43500,0
20250219,165100,77209250,43500,43500,43500,43500,0
20250219,165000,77209250,43500,43500,43500,43500,0
20250219,164900,77209250,43500,43500,43500,43500,0
20250219,164800,77209250,43500,43500,43500,43500,0
20250219,164700,77209250,43500,43500,43500,43500,0
20250219,164600,77209250,43500,43500,43500,43500,0
20250219,164500,77209250,43500,43500,43500,43500,0
20250219,164400,77209250,43500,43500,43500,43500,0
20250219,164300,77209250,43500,43500,43500,43500,0
20250219,164200,77209250,43500,43500,43500,43500,0
20250219,164100,77209250,43500,43500,43500,43500,13
20250219,164000,77209250,43500,43500,43500,43500,0
20250219,163900,77209250,43500,43500,43500,43500,0
20250219,163800,77209250,43500,43500,43500,43500,0
20250219,163700,77209250,43500,43500,43500,43500,0
20250219,163600,77209250,43500,43500,43500,43500,0
20250219,163500,77209250,43500,43500,43500,43500,0
20250219,163400,77209250,43500,43500,43500,43500,0
20250219,163300,77209250,43500,43500,43500,43500,0
20250219,163200,77209250,43500,43500,43500,43500,0
20250219,163100,77209250,43500,43500,43500,43500,0
20250219,163000,77209250,43500,43500,43500,43500,0
20250219,162900,77209250,43500,43500,43500,43500,0
20250219,162800,77209250,43500,43500,43500,43500,0
20250219,162700,77209250,43500,43500,43500,43500,0
20250219,162600,77209250,43500,43500,43500,43500,0
20250219,162500,77209250,43500,43500,43500,43500,0
20250219,162400,77209250,43500,43500,43500,43500,0
20250219,162300,77209250,43500,43500,43500,43500,0
20250219,162200,77209250,43500,43500,43500,43500,0
20250219,162100,77209250,43500,43500,43500,43500,0
20250219,162000,77209250,43500,43500,43500,43500,0
20250219,161900,77209250,43500,43500,43500,43500,0
20250219,161800,77209250,43500,43500,43500,43500,0
20250219,161700,77209250,43500,43500,43500,43500,0
20250219,161600,77209250,43500,43500,43500,43500,0
20250219,161500,77209250,43500,43500,43500,43500,0
20250219,161400,77209250,43500,43500,43500,43500,0
20250219,161300,77209250,43500,43500,43500,43500,0
20250219,161200,77209250,43500,43500,43500,43500,0
20250219,161100,77209250,43500,43500,43500,43500,13
20250219,161000,77209250,43500,43500,43500,43500,0
20250219,160900,77209250,43500,43500,43500,43500,0
20250219,160800,77209250,43500,43500,43500,43500,0
20250219,160700,77209250,43500,43500,43500,43500,0
20250219,160600,77209250,43500,43500,43500,43500,0
20250219,160500,77209250,43500,43500,43500,43500,0
20250219,160400,77209250,43500,43500,43500,43500,0
20250219,160300,77209250,43500,43500,43500,43500,0
20250219,160200,77209250,43500,43500,43500,43500,0
20250219,160100,77209250,43500,43500,43500,43500,0
20250219,160000,77209250,43500,43500,43500,43500,0
20250219,155900,77209250,43500,43500,43500,43500,0
20250219,155800,77209250,43500,43500,43500,43500,0
20250219,155700,77209250,43500,43500,43500,43500,0
20250219,155600,77209250,43500,43500,43500,43500,0
20250219,155500,77209250,43500,43500,43500,43500,0
20250219,155400,77209250,43500,43500,43500,43500,0
20250219,155300,77209250,43500,43500,43500,43500,0
20250219,155200,77209250,43500,43500,43500,43500,0
20250219,155100,77209250,43500,43500,43500,43500,0
20250219,155000,77209250,43500,43500,43500,43500,0
20250219,154900,77209250,43500,43500,43500,43500,0
20250219,154800,77209250,43500,43500,43500,43500,0
20250219,154700,77209250,43500,43500,43500,43500,0
20250219,154600,77209250,43500,43500,43500,43500,0
20250219,154500,77209250,43500,43500,43500,43500,0
20250219,154400,77209250,43500,43500,43500,43500,0
20250219,154300,77209250,43500,43500,43500,43500,0
20250219,154200,77209250,43500,43500,43500,43500,0
20250219,154100,77209250,43500,43500,43500,43500,13
20250219,154000,77209250,43500,43500,43500,43500,0
20250219,153900,77209250,43500,43500,43500,43500,0
20250219,153800,77209250,43500,43500,43500,43500,0
20250219,153700,77209250,43500,43500,43500,43500,0
20250219,153600,77209250,43500,43500,43500,43500,0
20250219,153500,77209250,43500,43500,43500,43500,0
20250219,153400,77209250,43500,43500,43500,43500,0
20250219,153300,77209250,43500,43500,43500,43500,0
20250219,153200,77209250,43500,43500,43500,43500,0
20250219,153100,77209250,43500,43500,43500,43500,0
20250219,153000,77209250,43500,43500,43500,43500,13
20250219,152900,76643750,43350,43350,43350,43350,0
20250219,152800,76643750,43350,43350,43350,43350,0
20250219,152700,76643750,43350,43350,43350,43350,0
20250219,152600,76643750,43350,43350,43350,43350,0
20250219,152500,76643750,43350,43350,43350,43350,0
20250219,152400,76643750,43350,43350,43350,43350,0
20250219,152300,76643750,43350,43350,43350,43350,0
20250219,152200,76643750,43350,43350,43350,43350,0
20250219,152100,76643750,43350,43350,43350,43350,0
20250219,152000,76643750,43350,43350,43350,43350,0
20250219,151900,76643750,43350,43350,43350,43350,0
20250219,151800,76643750,43350,43350,43350,43350,0
20250219,151700,76643750,43350,43350,43350,43350,0
20250219,151600,76643750,43350,43350,43350,43350,0
20250219,151500,76643750,43350,43350,43350,43350,1
20250219,151400,76600400,43350,43350,43350,43350,0
20250219,151300,76600400,43350,43350,43350,43350,0
20250219,151200,76600400,43350,43350,43350,43350,0
20250219,151100,76600400,43350,43350,43350,43350,0
20250219,151000,76600400,43350,43300,43350,43300,119
20250219,150900,71441800,43350,43350,43350,43350,27
20250219,150800,70271350,43300,43300,43300,43300,0
20250219,150700,70271350,43300,43300,43300,43300,0
20250219,150600,70271350,43300,43300,43300,43300,113
20250219,150500,65378450,43350,43350,43350,43350,0
20250219,150400,65378450,43350,43350,43350,43350,4
20250219,150300,65205050,43300,43300,43300,43300,0
20250219,150200,65205050,43300,43300,43300,43300,0
20250219,150100,65205050,43300,43300,43300,43300,0
20250219,150000,65205050,43300,43300,43300,43300,4
20250219,145900,65031850,43300,43300,43300,43300,0
20250219,145800,65031850,43300,43300,43300,43300,12
20250219,145700,64512250,43300,43300,43300,43300,19
20250219,145600,63689550,43350,43350,43350,43350,0
20250219,145500,63689550,43350,43350,43350,43350,0
20250219,145400,63689550,43350,43350,43350,43350,1
20250219,145300,63646200,43300,43300,43300,43300,0
20250219,145200,63646200,43300,43300,43300,43300,0
20250219,145100,63646200,43300,43300,43300,43300,0
20250219,145000,63646200,43300,43300,43300,43300,2
20250219,144900,63559600,43300,43350,43350,43300,2
20250219,144800,63472950,43300,43300,43300,43300,4
20250219,144700,63299750,43300,43300,43300,43300,1
20250219,144600,63256450,43350,43350,43350,43350,1
20250219,144500,63213100,43350,43300,43350,43300,12
20250219,144400,62693000,43300,43300,43300,43300,2
20250219,144300,62606400,43300,43300,43300,43300,2
20250219,144200,62519800,43300,43300,43300,43300,2
20250219,144100,62433200,43300,43300,43300,43300,1
20250219,144000,62389900,43300,43300,43300,43300,4
20250219,143900,62216700,43300,43300,43300,43300,3
20250219,143800,62086800,43350,43350,43350,43350,0
20250219,143700,62086800,43350,43300,43350,43300,8
20250219,143600,61740150,43300,43300,43300,43300,2
20250219,143500,61653550,43300,43300,43300,43300,3
20250219,143400,61523650,43300,43300,43300,43300,2
20250219,143300,61437050,43300,43300,43300,43300,1
20250219,143200,61393750,43300,43300,43300,43300,0
20250219,143100,61393750,43300,43300,43300,43300,0
20250219,143000,61393750,43300,43300,43300,43300,4
20250219,142900,61220550,43350,43350,43350,43350,2
20250219,142800,61133850,43300,43300,43300,43300,4
20250219,142700,60960650,43300,43300,43300,43300,4
20250219,142600,60787450,43350,43400,43400,43350,8
20250219,142500,60440350,43300,43350,43350,43300,7
20250219,142400,60137150,43300,43300,43300,43300,4
20250219,142300,59963950,43300,43300,43300,43300,3
20250219,142200,59834050,43300,43300,43300,43300,4
20250219,142100,59660850,43300,43300,43300,43300,4
20250219,142000,59487650,43350,43350,43350,43350,2
20250219,141900,59400950,43400,43350,43400,43350,4
20250219,141800,59227500,43400,43400,43400,43400,2
20250219,141700,59140700,43400,43400,43400,43400,4
20250219,141600,58967100,43400,43400,43400,43400,3
20250219,141500,58836900,43400,43400,43400,43400,6
20250219,141400,58576500,43400,43400,43400,43400,11
20250219,141300,58099100,43400,43400,43400,43400,4
20250219,141200,57925500,43400,43400,43400,43400,3
20250219,141100,57795300,43400,43400,43400,43400,4
20250219,141000,57621700,43400,43400,43400,43400,4
20250219,140900,57448100,43450,43400,43450,43400,6
20250219,140800,57187550,43400,43400,43400,43400,4
20250219,140700,57013950,43450,43400,43450,43400,5
20250219,140600,56796900,43450,43500,43500,43450,3
20250219,140500,56666500,43500,43400,43500,43400,5
20250219,140400,56449350,43400,43400,43400,43400,4
20250219,140300,56275750,43400,43400,43400,43400,4
20250219,140200,56102150,43400,43400,43450,43400,28
20250219,140100,54886850,43400,43400,43400,43400,4
20250219,140000,54713250,43450,43450,43450,43450,1
20250219,135900,54669800,43450,43450,43450,43450,50
20250219,135800,52497300,43450,43450,43450,43450,0
20250219,135700,52497300,43450,43450,43450,43450,50
20250219,135600,50324800,43450,43450,43450,43450,0
20250219,135500,50324800,43450,43500,43500,43450,4
20250219,135400,50150950,43500,43500,43500,43500,1
20250219,135300,50107450,43500,43500,43500,43500,0
20250219,135200,50107450,43500,43500,43500,43500,0
20250219,135100,50107450,43500,43500,43500,43500,0
20250219,135000,50107450,43500,43500,43500,43500,0
20250219,134900,50107450,43500,43500,43500,43500,0
20250219,134800,50107450,43500,43500,43500,43500,0
20250219,134700,50107450,43500,43500,43500,43500,2
20250219,134600,50020450,43500,43500,43500,43500,1
20250219,134500,49976950,43500,43500,43500,43500,5
20250219,134400,49759450,43500,43500,43500,43500,1
20250219,134300,49715950,43500,43500,43500,43500,0
20250219,134200,49715950,43500,43450,43500,43450,22
20250219,134100,48759050,43450,43450,43450,43450,0
20250219,134000,48759050,43450,43450,43450,43450,0
20250219,133900,48759050,43450,43450,43450,43450,0
20250219,133800,48759050,43450,43450,43450,43450,1
20250219,133700,48715600,43450,43450,43450,43450,0
20250219,133600,48715600,43450,43450,43450,43450,0
20250219,133500,48715600,43450,43450,43450,43450,2
20250219,133400,48628700,43450,43450,43450,43450,0
20250219,133300,48628700,43450,43450,43450,43450,0
20250219,133200,48628700,43450,43450,43450,43450,3
20250219,133100,48498350,43450,43450,43450,43450,0
20250219,133000,48498350,43450,43450,43450,43450,0
20250219,132900,48498350,43450,43450,43450,43450,0
20250219,132800,48498350,43450,43450,43450,43450,65
20250219,132700,45674100,43500,43500,43500,43500,0
20250219,132600,45674100,43500,43500,43500,43500,3
20250219,132500,45543600,43500,43500,43500,43500,1
20250219,132400,45500100,43450,43450,43450,43450,6
20250219,132300,45239400,43450,43450,43450,43450,27
20250219,132200,44066250,43450,43450,43450,43450,0
20250219,132100,44066250,43450,43450,43450,43450,0
20250219,132000,44066250,43450,43450,43450,43450,0
20250219,131900,44066250,43450,43450,43450,43450,40
20250219,131800,42328250,43450,43450,43450,43450,0
20250219,131700,42328250,43450,43450,43450,43450,0
20250219,131600,42328250,43450,43400,43450,43400,2
20250219,131500,42241400,43400,43400,43400,43400,1
20250219,131400,42198000,43450,43450,43450,43450,0
20250219,131300,42198000,43450,43450,43450,43450,1
20250219,131200,42154550,43500,43500,43500,43500,0
20250219,131100,42154550,43500,43500,43500,43500,0
20250219,131000,42154550,43500,43500,43500,43500,0
20250219,130900,42154550,43500,43500,43500,43500,0
20250219,130800,42154550,43500,43500,43500,43500,0
20250219,130700,42154550,43500,43500,43500,43500,0
20250219,130600,42154550,43500,43500,43500,43500,0
20250219,130500,42154550,43500,43450,43500,43450,3
20250219,130400,42024150,43400,43400,43400,43400,0
20250219,130300,42024150,43400,43400,43400,43400,0
20250219,130200,42024150,43400,43400,43400,43400,0
20250219,130100,42024150,43400,43400,43400,43400,0
20250219,130000,42024150,43400,43400,43400,43400,0
20250219,125900,42024150,43400,43400,43400,43400,0
20250219,125800,42024150,43400,43400,43400,43400,0
20250219,125700,42024150,43400,43400,43400,43400,0
20250219,125600,42024150,43400,43400,43400,43400,1
20250219,125500,41980750,43400,43400,43400,43400,1
20250219,125400,41937350,43450,43450,43450,43450,0
20250219,125300,41937350,43450,43450,43450,43450,0
20250219,125200,41937350,43450,43450,43450,43450,0
20250219,125100,41937350,43450,43450,43450,43450,0
20250219,125000,41937350,43450,43450,43450,43450,0
20250219,124900,41937350,43450,43450,43450,43450,0
20250219,124800,41937350,43450,43450,43450,43450,0
20250219,124700,41937350,43450,43450,43450,43450,0
20250219,124600,41937350,43450,43450,43450,43450,3
20250219,124500,41807000,43450,43500,43500,43450,2
20250219,124400,41720050,43450,43450,43450,43450,0
20250219,124300,41720050,43450,43450,43450,43450,0
20250219,124200,41720050,43450,43450,43450,43450,20
20250219,124100,40851050,43450,43450,43450,43450,0
20250219,124000,40851050,43450,43450,43450,43450,0
20250219,123900,40851050,43450,43450,43450,43450,0
20250219,123800,40851050,43450,43450,43450,43450,0
20250219,123700,40851050,43450,43450,43450,43450,0
20250219,123600,40851050,43450,43400,43450,43350,102
20250219,123500,36426700,43400,43400,43400,43400,1
20250219,123400,36383300,43450,43450,43450,43450,0
20250219,123300,36383300,43450,43450,43450,43450,0
20250219,123200,36383300,43450,43450,43450,43450,0
20250219,123100,36383300,43450,43450,43450,43450,0
20250219,123000,36383300,43450,43450,43450,43450,0
20250219,122900,36383300,43450,43450,43450,43450,0
20250219,122800,36383300,43450,43450,43450,43450,0
20250219,122700,36383300,43450,43450,43450,43450,4
20250219,122600,36209500,43450,43450,43450,43450,0
20250219,122500,36209500,43450,43450,43450,43450,5
20250219,122400,35992250,43450,43450,43450,43450,0
20250219,122300,35992250,43450,43450,43450,43450,0
20250219,122200,35992250,43450,43450,43450,43450,0
20250219,122100,35992250,43450,43450,43450,43450,0
20250219,122000,35992250,43450,43450,43450,43450,0
20250219,121900,35992250,43450,43450,43450,43450,0
20250219,121800,35992250,43450,43450,43450,43450,0
20250219,121700,35992250,43450,43450,43450,43450,0
20250219,121600,35992250,43450,43400,43450,43400,16
20250219,121500,35297100,43400,43400,43400,43400,1
20250219,121400,35253700,43450,43450,43450,43450,0
20250219,121300,35253700,43450,43450,43450,43450,0
20250219,121200,35253700,43450,43450,43450,43450,0
20250219,121100,35253700,43450,43450,43450,43450,0
20250219,121000,35253700,43450,43450,43450,43450,0
20250219,120900,35253700,43450,43450,43450,43450,0
20250219,120800,35253700,43450,43450,43450,43450,0
20250219,120700,35253700,43450,43450,43450,43450,0
20250219,120600,35253700,43450,43450,43450,43450,2
20250219,120500,35166800,43450,43450,43450,43450,3
20250219,120400,35036450,43450,43450,43450,43450,0
20250219,120300,35036450,43450,43450,43450,43450,0
20250219,120200,35036450,43450,43450,43450,43450,0
20250219,120100,35036450,43450,43450,43450,43450,20
20250219,120000,34167450,43400,43400,43400,43400,0
20250219,115900,34167450,43400,43400,43400,43400,5
20250219,115800,33950450,43400,43400,43400,43400,0
20250219,115700,33950450,43400,43400,43400,43400,0
20250219,115600,33950450,43400,43400,43400,43400,1
20250219,115500,33907050,43400,43450,43450,43400,3
20250219,115400,33776800,43450,43450,43450,43450,0
20250219,115300,33776800,43450,43450,43450,43450,0
20250219,115200,33776800,43450,43450,43450,43450,0
20250219,115100,33776800,43450,43450,43450,43450,0
20250219,115000,33776800,43450,43450,43450,43450,0
20250219,114900,33776800,43450,43450,43450,43450,0
20250219,114800,33776800,43450,43450,43450,43450,0
20250219,114700,33776800,43450,43450,43450,43450,0
20250219,114600,33776800,43450,43450,43450,43450,1
20250219,114500,33733350,43450,43450,43450,43450,4
20250219,114400,33559550,43350,43350,43350,43350,0
20250219,114300,33559550,43350,43350,43350,43350,0
20250219,114200,33559550,43350,43350,43350,43350,0
20250219,114100,33559550,43350,43350,43350,43350,0
20250219,114000,33559550,43350,43350,43350,43350,0
20250219,113900,33559550,43350,43350,43350,43350,0
20250219,113800,33559550,43350,43350,43350,43350,0
20250219,113700,33559550,43350,43350,43350,43350,0
20250219,113600,33559550,43350,43350,43350,43350,2
20250219,113500,33472850,43450,43450,43450,43450,0
20250219,113400,33472850,43450,43450,43450,43450,0
20250219,113300,33472850,43450,43450,43450,43450,0
20250219,113200,33472850,43450,43450,43450,43450,0
20250219,113100,33472850,43450,43450,43450,43450,0
20250219,113000,33472850,43450,43450,43450,43450,0
20250219,112900,33472850,43450,43450,43450,43450,0
20250219,112800,33472850,43450,43450,43450,43450,0
20250219,112700,33472850,43450,43450,43450,43450,0
20250219,112600,33472850,43450,43450,43450,43450,1
20250219,112500,33429400,43450,43450,43450,43450,4
20250219,112400,33255600,43350,43350,43350,43350,0
20250219,112300,33255600,43350,43350,43350,43350,0
20250219,112200,33255600,43350,43350,43350,43350,0
20250219,112100,33255600,43350,43350,43350,43350,0
20250219,112000,33255600,43350,43350,43350,43350,1
20250219,111900,33212250,43350,43350,43350,43350,0
20250219,111800,33212250,43350,43350,43350,43350,0
20250219,111700,33212250,43350,43350,43350,43350,0
20250219,111600,33212250,43350,43350,43350,43350,1
20250219,111500,33168900,43350,43350,43350,43350,1
20250219,111400,33125550,43450,43450,43450,43450,0
20250219,111300,33125550,43450,43450,43450,43450,0
20250219,111200,33125550,43450,43450,43450,43450,0
20250219,111100,33125550,43450,43450,43450,43450,0
20250219,111000,33125550,43450,43450,43450,43450,0
20250219,110900,33125550,43450,43450,43450,43450,0
20250219,110800,33125550,43450,43450,43450,43450,0
20250219,110700,33125550,43450,43450,43450,43450,0
20250219,110600,33125550,43450,43450,43450,43450,1
20250219,110500,33082100,43450,43450,43450,43450,4
20250219,110400,32908300,43450,43450,43450,43450,0
20250219,110300,32908300,43450,43450,43450,43450,0
20250219,110200,32908300,43450,43450,43450,43450,2
20250219,110100,32821400,43450,43450,43450,43450,0
20250219,110000,32821400,43450,43450,43450,43450,0
20250219,105900,32821400,43450,43450,43450,43450,50
20250219,105800,30648900,43350,43400,43400,43350,19
20250219,105700,29824400,43400,43400,43400,43400,0
20250219,105600,29824400,43400,43400,43400,43400,1
20250219,105500,29781000,43400,43400,43400,43400,2
20250219,105400,29694200,43450,43450,43450,43450,0
20250219,105300,29694200,43450,43450,43450,43450,0
20250219,105200,29694200,43450,43450,43450,43450,0
20250219,105100,29694200,43450,43450,43450,43450,0
20250219,105000,29694200,43450,43450,43450,43450,0
20250219,104900,29694200,43450,43450,43450,43450,0
20250219,104800,29694200,43450,43450,43450,43450,0
20250219,104700,29694200,43450,43450,43450,43450,0
20250219,104600,29694200,43450,43450,43450,43450,1
20250219,104500,29650750,43450,43450,43450,43450,4
20250219,104400,29476950,43400,43400,43400,43400,0
20250219,104300,29476950,43400,43400,43400,43400,0
20250219,104200,29476950,43400,43400,43400,43400,0
20250219,104100,29476950,43400,43400,43400,43400,0
20250219,104000,29476950,43400,43400,43400,43400,1
20250219,103900,29433550,43450,43450,43450,43450,0
20250219,103800,29433550,43450,43450,43450,43450,0
20250219,103700,29433550,43450,43450,43450,43450,1
20250219,103600,29390100,43400,43400,43400,43400,1
20250219,103500,29346700,43400,43450,43450,43400,10
20250219,103400,28912300,43450,43450,43450,43450,0
20250219,103300,28912300,43450,43450,43450,43450,0
20250219,103200,28912300,43450,43450,43450,43450,0
20250219,103100,28912300,43450,43450,43450,43450,30
20250219,103000,27608800,43450,43450,43450,43450,0
20250219,102900,27608800,43450,43450,43450,43450,0
20250219,102800,27608800,43450,43450,43450,43450,1
20250219,102700,27565350,43450,43450,43450,43450,0
20250219,102600,27565350,43450,43450,43450,43450,3
20250219,102500,27435000,43450,43450,43450,43450,3
20250219,102400,27304650,43400,43400,43400,43400,0
20250219,102300,27304650,43400,43400,43400,43400,0
20250219,102200,27304650,43400,43400,43400,43400,0
20250219,102100,27304650,43400,43400,43400,43400,0
20250219,102000,27304650,43400,43400,43400,43400,0
20250219,101900,27304650,43400,43400,43400,43400,0
20250219,101800,27304650,43400,43400,43400,43400,0
20250219,101700,27304650,43400,43400,43400,43400,0
20250219,101600,27304650,43400,43400,43400,43400,1
20250219,101500,27261250,43400,43400,43400,43400,2
20250219,101400,27174450,43400,43400,43400,43400,0
20250219,101300,27174450,43400,43400,43400,43400,0
20250219,101200,27174450,43400,43400,43400,43400,0
20250219,101100,27174450,43400,43400,43400,43400,44
20250219,101000,25264850,43350,43350,43350,43350,0
20250219,100900,25264850,43350,43350,43350,43350,0
20250219,100800,25264850,43350,43350,43350,43350,0
20250219,100700,25264850,43350,43350,43350,43350,1
20250219,100600,25221500,43400,43400,43400,43400,15
20250219,100500,24570500,43400,43400,43400,43400,33
20250219,100400,23138300,43400,43350,43400,43350,24
20250219,100300,22097200,43350,43350,43350,43350,10
20250219,100200,21663700,43350,43350,43350,43350,4
20250219,100100,21490300,43350,43350,43350,43350,0
20250219,100000,21490300,43350,43350,43400,43350,26
20250219,095900,20363150,43350,43350,43350,43350,0
20250219,095800,20363150,43350,43350,43350,43350,0
20250219,095700,20363150,43350,43350,43350,43350,0
20250219,095600,20363150,43350,43350,43350,43350,2
20250219,095500,20276450,43350,43350,43350,43350,1
20250219,095400,20233100,43400,43400,43400,43400,0
20250219,095300,20233100,43400,43400,43400,43400,0
20250219,095200,20233100,43400,43400,43400,43400,112
20250219,095100,15372300,43400,43400,43400,43400,10
20250219,095000,14938300,43400,43400,43400,43400,31
20250219,094900,13592900,43450,43450,43450,43450,0
20250219,094800,13592900,43450,43450,43450,43450,0
20250219,094700,13592900,43450,43450,43450,43450,1
20250219,094600,13549450,43450,43450,43450,43450,11
20250219,094500,13071500,43450,43450,43450,43450,2
20250219,094400,12984600,43450,43450,43450,43450,0
20250219,094300,12984600,43450,43450,43450,43450,1
20250219,094200,12941150,43450,43450,43450,43450,0
20250219,094100,12941150,43450,43450,43450,43450,0
20250219,094000,12941150,43450,43450,43450,43450,0
20250219,093900,12941150,43450,43450,43450,43450,0
20250219,093800,12941150,43450,43450,43450,43450,0
20250219,093700,12941150,43450,43450,43450,43450,0
20250219,093600,12941150,43450,43350,43450,43350,5
20250219,093500,12724300,43450,43450,43450,43450,0
20250219,093400,12724300,43450,43450,43450,43450,0
20250219,093300,12724300,43450,43450,43450,43450,0
20250219,093200,12724300,43450,43450,43450,43450,11
20250219,093100,12246350,43450,43450,43450,43400,4
20250219,093000,12072650,43450,43350,43450,43350,11
20250219,092900,11595200,43350,43350,43350,43350,0
20250219,092800,11595200,43350,43350,43350,43350,1
20250219,092700,11551850,43400,43400,43400,43400,0
20250219,092600,11551850,43400,43350,43400,43350,85
20250219,092500,7864650,43350,43350,43350,43350,1
20250219,092400,7821300,43350,43350,43350,43350,13
20250219,092300,7257750,43250,43250,43250,43250,0
20250219,092200,7257750,43250,43250,43250,43250,1
20250219,092100,7214500,43300,43300,43300,43300,0
20250219,092000,7214500,43300,43300,43300,43300,0
20250219,091900,7214500,43300,43300,43300,43300,0
20250219,091800,7214500,43300,43300,43300,43300,1
20250219,091700,7171200,43200,43200,43200,43200,0
20250219,091600,7171200,43200,43200,43200,43200,6
20250219,091500,6912000,43200,43200,43200,43200,4
20250219,091400,6739200,43200,43200,43200,43200,0
20250219,091300,6739200,43200,43200,43200,43200,0
20250219,091200,6739200,43200,43200,43200,43200,0
20250219,091100,6739200,43200,43200,43200,43200,0
20250219,091000,6739200,43200,43200,43200,43200,0
20250219,090900,6739200,43200,43200,43200,43200,0
20250219,090800,6739200,43200,43200,43200,43200,0
20250219,090700,6739200,43200,43200,43200,43200,0
20250219,090600,6739200,43200,43200,43200,43200,0
20250219,090500,6739200,43200,43200,43200,43200,0
20250219,090400,6739200,43200,43200,43200,43200,0
20250219,090300,6739200,43200,43200,43200,43200,145
20250219,090200,475200,43200,43200,43200,43200,0
20250219,090100,475200,43200,43200,43200,43200,0
20250219,090000,475200,43200,43200,43200,43200,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191100 77209250 43500 43500 43500 43500 13
3 20250219 191000 77209250 43500 43500 43500 43500 0
4 20250219 190900 77209250 43500 43500 43500 43500 0
5 20250219 190800 77209250 43500 43500 43500 43500 0
6 20250219 190700 77209250 43500 43500 43500 43500 0
7 20250219 190600 77209250 43500 43500 43500 43500 0
8 20250219 190500 77209250 43500 43500 43500 43500 0
9 20250219 190400 77209250 43500 43500 43500 43500 0
10 20250219 190300 77209250 43500 43500 43500 43500 0
11 20250219 190200 77209250 43500 43500 43500 43500 0
12 20250219 190100 77209250 43500 43500 43500 43500 0
13 20250219 190000 77209250 43500 43500 43500 43500 0
14 20250219 185900 77209250 43500 43500 43500 43500 0
15 20250219 185800 77209250 43500 43500 43500 43500 0
16 20250219 185700 77209250 43500 43500 43500 43500 0
17 20250219 185600 77209250 43500 43500 43500 43500 0
18 20250219 185500 77209250 43500 43500 43500 43500 0
19 20250219 185400 77209250 43500 43500 43500 43500 0
20 20250219 185300 77209250 43500 43500 43500 43500 0
21 20250219 185200 77209250 43500 43500 43500 43500 0
22 20250219 185100 77209250 43500 43500 43500 43500 0
23 20250219 185000 77209250 43500 43500 43500 43500 0
24 20250219 184900 77209250 43500 43500 43500 43500 0
25 20250219 184800 77209250 43500 43500 43500 43500 0
26 20250219 184700 77209250 43500 43500 43500 43500 0
27 20250219 184600 77209250 43500 43500 43500 43500 0
28 20250219 184500 77209250 43500 43500 43500 43500 0
29 20250219 184400 77209250 43500 43500 43500 43500 0
30 20250219 184300 77209250 43500 43500 43500 43500 0
31 20250219 184200 77209250 43500 43500 43500 43500 0
32 20250219 184100 77209250 43500 43500 43500 43500 13
33 20250219 184000 77209250 43500 43500 43500 43500 0
34 20250219 183900 77209250 43500 43500 43500 43500 0
35 20250219 183800 77209250 43500 43500 43500 43500 0
36 20250219 183700 77209250 43500 43500 43500 43500 0
37 20250219 183600 77209250 43500 43500 43500 43500 0
38 20250219 183500 77209250 43500 43500 43500 43500 0
39 20250219 183400 77209250 43500 43500 43500 43500 0
40 20250219 183300 77209250 43500 43500 43500 43500 0
41 20250219 183200 77209250 43500 43500 43500 43500 0
42 20250219 183100 77209250 43500 43500 43500 43500 0
43 20250219 183000 77209250 43500 43500 43500 43500 0
44 20250219 182900 77209250 43500 43500 43500 43500 0
45 20250219 182800 77209250 43500 43500 43500 43500 0
46 20250219 182700 77209250 43500 43500 43500 43500 0
47 20250219 182600 77209250 43500 43500 43500 43500 0
48 20250219 182500 77209250 43500 43500 43500 43500 0
49 20250219 182400 77209250 43500 43500 43500 43500 0
50 20250219 182300 77209250 43500 43500 43500 43500 0
51 20250219 182200 77209250 43500 43500 43500 43500 0
52 20250219 182100 77209250 43500 43500 43500 43500 0
53 20250219 182000 77209250 43500 43500 43500 43500 0
54 20250219 181900 77209250 43500 43500 43500 43500 0
55 20250219 181800 77209250 43500 43500 43500 43500 0
56 20250219 181700 77209250 43500 43500 43500 43500 0
57 20250219 181600 77209250 43500 43500 43500 43500 0
58 20250219 181500 77209250 43500 43500 43500 43500 0
59 20250219 181400 77209250 43500 43500 43500 43500 0
60 20250219 181300 77209250 43500 43500 43500 43500 0
61 20250219 181200 77209250 43500 43500 43500 43500 0
62 20250219 181100 77209250 43500 43500 43500 43500 13
63 20250219 181000 77209250 43500 43500 43500 43500 0
64 20250219 180900 77209250 43500 43500 43500 43500 0
65 20250219 180800 77209250 43500 43500 43500 43500 0
66 20250219 180700 77209250 43500 43500 43500 43500 0
67 20250219 180600 77209250 43500 43500 43500 43500 0
68 20250219 180500 77209250 43500 43500 43500 43500 0
69 20250219 180400 77209250 43500 43500 43500 43500 0
70 20250219 180300 77209250 43500 43500 43500 43500 0
71 20250219 180200 77209250 43500 43500 43500 43500 0
72 20250219 180100 77209250 43500 43500 43500 43500 0
73 20250219 180000 77209250 43500 43500 43500 43500 0
74 20250219 175900 77209250 43500 43500 43500 43500 0
75 20250219 175800 77209250 43500 43500 43500 43500 0
76 20250219 175700 77209250 43500 43500 43500 43500 0
77 20250219 175600 77209250 43500 43500 43500 43500 0
78 20250219 175500 77209250 43500 43500 43500 43500 0
79 20250219 175400 77209250 43500 43500 43500 43500 0
80 20250219 175300 77209250 43500 43500 43500 43500 0
81 20250219 175200 77209250 43500 43500 43500 43500 0
82 20250219 175100 77209250 43500 43500 43500 43500 0
83 20250219 175000 77209250 43500 43500 43500 43500 0
84 20250219 174900 77209250 43500 43500 43500 43500 0
85 20250219 174800 77209250 43500 43500 43500 43500 0
86 20250219 174700 77209250 43500 43500 43500 43500 0
87 20250219 174600 77209250 43500 43500 43500 43500 0
88 20250219 174500 77209250 43500 43500 43500 43500 0
89 20250219 174400 77209250 43500 43500 43500 43500 0
90 20250219 174300 77209250 43500 43500 43500 43500 0
91 20250219 174200 77209250 43500 43500 43500 43500 0
92 20250219 174100 77209250 43500 43500 43500 43500 13
93 20250219 174000 77209250 43500 43500 43500 43500 0
94 20250219 173900 77209250 43500 43500 43500 43500 0
95 20250219 173800 77209250 43500 43500 43500 43500 0
96 20250219 173700 77209250 43500 43500 43500 43500 0
97 20250219 173600 77209250 43500 43500 43500 43500 0
98 20250219 173500 77209250 43500 43500 43500 43500 0
99 20250219 173400 77209250 43500 43500 43500 43500 0
100 20250219 173300 77209250 43500 43500 43500 43500 0
101 20250219 173200 77209250 43500 43500 43500 43500 0
102 20250219 173100 77209250 43500 43500 43500 43500 0
103 20250219 173000 77209250 43500 43500 43500 43500 0
104 20250219 172900 77209250 43500 43500 43500 43500 0
105 20250219 172800 77209250 43500 43500 43500 43500 0
106 20250219 172700 77209250 43500 43500 43500 43500 0
107 20250219 172600 77209250 43500 43500 43500 43500 0
108 20250219 172500 77209250 43500 43500 43500 43500 0
109 20250219 172400 77209250 43500 43500 43500 43500 0
110 20250219 172300 77209250 43500 43500 43500 43500 0
111 20250219 172200 77209250 43500 43500 43500 43500 0
112 20250219 172100 77209250 43500 43500 43500 43500 0
113 20250219 172000 77209250 43500 43500 43500 43500 0
114 20250219 171900 77209250 43500 43500 43500 43500 0
115 20250219 171800 77209250 43500 43500 43500 43500 0
116 20250219 171700 77209250 43500 43500 43500 43500 0
117 20250219 171600 77209250 43500 43500 43500 43500 0
118 20250219 171500 77209250 43500 43500 43500 43500 0
119 20250219 171400 77209250 43500 43500 43500 43500 0
120 20250219 171300 77209250 43500 43500 43500 43500 0
121 20250219 171200 77209250 43500 43500 43500 43500 0
122 20250219 171100 77209250 43500 43500 43500 43500 13
123 20250219 171000 77209250 43500 43500 43500 43500 0
124 20250219 170900 77209250 43500 43500 43500 43500 0
125 20250219 170800 77209250 43500 43500 43500 43500 0
126 20250219 170700 77209250 43500 43500 43500 43500 0
127 20250219 170600 77209250 43500 43500 43500 43500 0
128 20250219 170500 77209250 43500 43500 43500 43500 0
129 20250219 170400 77209250 43500 43500 43500 43500 0
130 20250219 170300 77209250 43500 43500 43500 43500 0
131 20250219 170200 77209250 43500 43500 43500 43500 0
132 20250219 170100 77209250 43500 43500 43500 43500 0
133 20250219 170000 77209250 43500 43500 43500 43500 0
134 20250219 165900 77209250 43500 43500 43500 43500 0
135 20250219 165800 77209250 43500 43500 43500 43500 0
136 20250219 165700 77209250 43500 43500 43500 43500 0
137 20250219 165600 77209250 43500 43500 43500 43500 0
138 20250219 165500 77209250 43500 43500 43500 43500 0
139 20250219 165400 77209250 43500 43500 43500 43500 0
140 20250219 165300 77209250 43500 43500 43500 43500 0
141 20250219 165200 77209250 43500 43500 43500 43500 0
142 20250219 165100 77209250 43500 43500 43500 43500 0
143 20250219 165000 77209250 43500 43500 43500 43500 0
144 20250219 164900 77209250 43500 43500 43500 43500 0
145 20250219 164800 77209250 43500 43500 43500 43500 0
146 20250219 164700 77209250 43500 43500 43500 43500 0
147 20250219 164600 77209250 43500 43500 43500 43500 0
148 20250219 164500 77209250 43500 43500 43500 43500 0
149 20250219 164400 77209250 43500 43500 43500 43500 0
150 20250219 164300 77209250 43500 43500 43500 43500 0
151 20250219 164200 77209250 43500 43500 43500 43500 0
152 20250219 164100 77209250 43500 43500 43500 43500 13
153 20250219 164000 77209250 43500 43500 43500 43500 0
154 20250219 163900 77209250 43500 43500 43500 43500 0
155 20250219 163800 77209250 43500 43500 43500 43500 0
156 20250219 163700 77209250 43500 43500 43500 43500 0
157 20250219 163600 77209250 43500 43500 43500 43500 0
158 20250219 163500 77209250 43500 43500 43500 43500 0
159 20250219 163400 77209250 43500 43500 43500 43500 0
160 20250219 163300 77209250 43500 43500 43500 43500 0
161 20250219 163200 77209250 43500 43500 43500 43500 0
162 20250219 163100 77209250 43500 43500 43500 43500 0
163 20250219 163000 77209250 43500 43500 43500 43500 0
164 20250219 162900 77209250 43500 43500 43500 43500 0
165 20250219 162800 77209250 43500 43500 43500 43500 0
166 20250219 162700 77209250 43500 43500 43500 43500 0
167 20250219 162600 77209250 43500 43500 43500 43500 0
168 20250219 162500 77209250 43500 43500 43500 43500 0
169 20250219 162400 77209250 43500 43500 43500 43500 0
170 20250219 162300 77209250 43500 43500 43500 43500 0
171 20250219 162200 77209250 43500 43500 43500 43500 0
172 20250219 162100 77209250 43500 43500 43500 43500 0
173 20250219 162000 77209250 43500 43500 43500 43500 0
174 20250219 161900 77209250 43500 43500 43500 43500 0
175 20250219 161800 77209250 43500 43500 43500 43500 0
176 20250219 161700 77209250 43500 43500 43500 43500 0
177 20250219 161600 77209250 43500 43500 43500 43500 0
178 20250219 161500 77209250 43500 43500 43500 43500 0
179 20250219 161400 77209250 43500 43500 43500 43500 0
180 20250219 161300 77209250 43500 43500 43500 43500 0
181 20250219 161200 77209250 43500 43500 43500 43500 0
182 20250219 161100 77209250 43500 43500 43500 43500 13
183 20250219 161000 77209250 43500 43500 43500 43500 0
184 20250219 160900 77209250 43500 43500 43500 43500 0
185 20250219 160800 77209250 43500 43500 43500 43500 0
186 20250219 160700 77209250 43500 43500 43500 43500 0
187 20250219 160600 77209250 43500 43500 43500 43500 0
188 20250219 160500 77209250 43500 43500 43500 43500 0
189 20250219 160400 77209250 43500 43500 43500 43500 0
190 20250219 160300 77209250 43500 43500 43500 43500 0
191 20250219 160200 77209250 43500 43500 43500 43500 0
192 20250219 160100 77209250 43500 43500 43500 43500 0
193 20250219 160000 77209250 43500 43500 43500 43500 0
194 20250219 155900 77209250 43500 43500 43500 43500 0
195 20250219 155800 77209250 43500 43500 43500 43500 0
196 20250219 155700 77209250 43500 43500 43500 43500 0
197 20250219 155600 77209250 43500 43500 43500 43500 0
198 20250219 155500 77209250 43500 43500 43500 43500 0
199 20250219 155400 77209250 43500 43500 43500 43500 0
200 20250219 155300 77209250 43500 43500 43500 43500 0
201 20250219 155200 77209250 43500 43500 43500 43500 0
202 20250219 155100 77209250 43500 43500 43500 43500 0
203 20250219 155000 77209250 43500 43500 43500 43500 0
204 20250219 154900 77209250 43500 43500 43500 43500 0
205 20250219 154800 77209250 43500 43500 43500 43500 0
206 20250219 154700 77209250 43500 43500 43500 43500 0
207 20250219 154600 77209250 43500 43500 43500 43500 0
208 20250219 154500 77209250 43500 43500 43500 43500 0
209 20250219 154400 77209250 43500 43500 43500 43500 0
210 20250219 154300 77209250 43500 43500 43500 43500 0
211 20250219 154200 77209250 43500 43500 43500 43500 0
212 20250219 154100 77209250 43500 43500 43500 43500 13
213 20250219 154000 77209250 43500 43500 43500 43500 0
214 20250219 153900 77209250 43500 43500 43500 43500 0
215 20250219 153800 77209250 43500 43500 43500 43500 0
216 20250219 153700 77209250 43500 43500 43500 43500 0
217 20250219 153600 77209250 43500 43500 43500 43500 0
218 20250219 153500 77209250 43500 43500 43500 43500 0
219 20250219 153400 77209250 43500 43500 43500 43500 0
220 20250219 153300 77209250 43500 43500 43500 43500 0
221 20250219 153200 77209250 43500 43500 43500 43500 0
222 20250219 153100 77209250 43500 43500 43500 43500 0
223 20250219 153000 77209250 43500 43500 43500 43500 13
224 20250219 152900 76643750 43350 43350 43350 43350 0
225 20250219 152800 76643750 43350 43350 43350 43350 0
226 20250219 152700 76643750 43350 43350 43350 43350 0
227 20250219 152600 76643750 43350 43350 43350 43350 0
228 20250219 152500 76643750 43350 43350 43350 43350 0
229 20250219 152400 76643750 43350 43350 43350 43350 0
230 20250219 152300 76643750 43350 43350 43350 43350 0
231 20250219 152200 76643750 43350 43350 43350 43350 0
232 20250219 152100 76643750 43350 43350 43350 43350 0
233 20250219 152000 76643750 43350 43350 43350 43350 0
234 20250219 151900 76643750 43350 43350 43350 43350 0
235 20250219 151800 76643750 43350 43350 43350 43350 0
236 20250219 151700 76643750 43350 43350 43350 43350 0
237 20250219 151600 76643750 43350 43350 43350 43350 0
238 20250219 151500 76643750 43350 43350 43350 43350 1
239 20250219 151400 76600400 43350 43350 43350 43350 0
240 20250219 151300 76600400 43350 43350 43350 43350 0
241 20250219 151200 76600400 43350 43350 43350 43350 0
242 20250219 151100 76600400 43350 43350 43350 43350 0
243 20250219 151000 76600400 43350 43300 43350 43300 119
244 20250219 150900 71441800 43350 43350 43350 43350 27
245 20250219 150800 70271350 43300 43300 43300 43300 0
246 20250219 150700 70271350 43300 43300 43300 43300 0
247 20250219 150600 70271350 43300 43300 43300 43300 113
248 20250219 150500 65378450 43350 43350 43350 43350 0
249 20250219 150400 65378450 43350 43350 43350 43350 4
250 20250219 150300 65205050 43300 43300 43300 43300 0
251 20250219 150200 65205050 43300 43300 43300 43300 0
252 20250219 150100 65205050 43300 43300 43300 43300 0
253 20250219 150000 65205050 43300 43300 43300 43300 4
254 20250219 145900 65031850 43300 43300 43300 43300 0
255 20250219 145800 65031850 43300 43300 43300 43300 12
256 20250219 145700 64512250 43300 43300 43300 43300 19
257 20250219 145600 63689550 43350 43350 43350 43350 0
258 20250219 145500 63689550 43350 43350 43350 43350 0
259 20250219 145400 63689550 43350 43350 43350 43350 1
260 20250219 145300 63646200 43300 43300 43300 43300 0
261 20250219 145200 63646200 43300 43300 43300 43300 0
262 20250219 145100 63646200 43300 43300 43300 43300 0
263 20250219 145000 63646200 43300 43300 43300 43300 2
264 20250219 144900 63559600 43300 43350 43350 43300 2
265 20250219 144800 63472950 43300 43300 43300 43300 4
266 20250219 144700 63299750 43300 43300 43300 43300 1
267 20250219 144600 63256450 43350 43350 43350 43350 1
268 20250219 144500 63213100 43350 43300 43350 43300 12
269 20250219 144400 62693000 43300 43300 43300 43300 2
270 20250219 144300 62606400 43300 43300 43300 43300 2
271 20250219 144200 62519800 43300 43300 43300 43300 2
272 20250219 144100 62433200 43300 43300 43300 43300 1
273 20250219 144000 62389900 43300 43300 43300 43300 4
274 20250219 143900 62216700 43300 43300 43300 43300 3
275 20250219 143800 62086800 43350 43350 43350 43350 0
276 20250219 143700 62086800 43350 43300 43350 43300 8
277 20250219 143600 61740150 43300 43300 43300 43300 2
278 20250219 143500 61653550 43300 43300 43300 43300 3
279 20250219 143400 61523650 43300 43300 43300 43300 2
280 20250219 143300 61437050 43300 43300 43300 43300 1
281 20250219 143200 61393750 43300 43300 43300 43300 0
282 20250219 143100 61393750 43300 43300 43300 43300 0
283 20250219 143000 61393750 43300 43300 43300 43300 4
284 20250219 142900 61220550 43350 43350 43350 43350 2
285 20250219 142800 61133850 43300 43300 43300 43300 4
286 20250219 142700 60960650 43300 43300 43300 43300 4
287 20250219 142600 60787450 43350 43400 43400 43350 8
288 20250219 142500 60440350 43300 43350 43350 43300 7
289 20250219 142400 60137150 43300 43300 43300 43300 4
290 20250219 142300 59963950 43300 43300 43300 43300 3
291 20250219 142200 59834050 43300 43300 43300 43300 4
292 20250219 142100 59660850 43300 43300 43300 43300 4
293 20250219 142000 59487650 43350 43350 43350 43350 2
294 20250219 141900 59400950 43400 43350 43400 43350 4
295 20250219 141800 59227500 43400 43400 43400 43400 2
296 20250219 141700 59140700 43400 43400 43400 43400 4
297 20250219 141600 58967100 43400 43400 43400 43400 3
298 20250219 141500 58836900 43400 43400 43400 43400 6
299 20250219 141400 58576500 43400 43400 43400 43400 11
300 20250219 141300 58099100 43400 43400 43400 43400 4
301 20250219 141200 57925500 43400 43400 43400 43400 3
302 20250219 141100 57795300 43400 43400 43400 43400 4
303 20250219 141000 57621700 43400 43400 43400 43400 4
304 20250219 140900 57448100 43450 43400 43450 43400 6
305 20250219 140800 57187550 43400 43400 43400 43400 4
306 20250219 140700 57013950 43450 43400 43450 43400 5
307 20250219 140600 56796900 43450 43500 43500 43450 3
308 20250219 140500 56666500 43500 43400 43500 43400 5
309 20250219 140400 56449350 43400 43400 43400 43400 4
310 20250219 140300 56275750 43400 43400 43400 43400 4
311 20250219 140200 56102150 43400 43400 43450 43400 28
312 20250219 140100 54886850 43400 43400 43400 43400 4
313 20250219 140000 54713250 43450 43450 43450 43450 1
314 20250219 135900 54669800 43450 43450 43450 43450 50
315 20250219 135800 52497300 43450 43450 43450 43450 0
316 20250219 135700 52497300 43450 43450 43450 43450 50
317 20250219 135600 50324800 43450 43450 43450 43450 0
318 20250219 135500 50324800 43450 43500 43500 43450 4
319 20250219 135400 50150950 43500 43500 43500 43500 1
320 20250219 135300 50107450 43500 43500 43500 43500 0
321 20250219 135200 50107450 43500 43500 43500 43500 0
322 20250219 135100 50107450 43500 43500 43500 43500 0
323 20250219 135000 50107450 43500 43500 43500 43500 0
324 20250219 134900 50107450 43500 43500 43500 43500 0
325 20250219 134800 50107450 43500 43500 43500 43500 0
326 20250219 134700 50107450 43500 43500 43500 43500 2
327 20250219 134600 50020450 43500 43500 43500 43500 1
328 20250219 134500 49976950 43500 43500 43500 43500 5
329 20250219 134400 49759450 43500 43500 43500 43500 1
330 20250219 134300 49715950 43500 43500 43500 43500 0
331 20250219 134200 49715950 43500 43450 43500 43450 22
332 20250219 134100 48759050 43450 43450 43450 43450 0
333 20250219 134000 48759050 43450 43450 43450 43450 0
334 20250219 133900 48759050 43450 43450 43450 43450 0
335 20250219 133800 48759050 43450 43450 43450 43450 1
336 20250219 133700 48715600 43450 43450 43450 43450 0
337 20250219 133600 48715600 43450 43450 43450 43450 0
338 20250219 133500 48715600 43450 43450 43450 43450 2
339 20250219 133400 48628700 43450 43450 43450 43450 0
340 20250219 133300 48628700 43450 43450 43450 43450 0
341 20250219 133200 48628700 43450 43450 43450 43450 3
342 20250219 133100 48498350 43450 43450 43450 43450 0
343 20250219 133000 48498350 43450 43450 43450 43450 0
344 20250219 132900 48498350 43450 43450 43450 43450 0
345 20250219 132800 48498350 43450 43450 43450 43450 65
346 20250219 132700 45674100 43500 43500 43500 43500 0
347 20250219 132600 45674100 43500 43500 43500 43500 3
348 20250219 132500 45543600 43500 43500 43500 43500 1
349 20250219 132400 45500100 43450 43450 43450 43450 6
350 20250219 132300 45239400 43450 43450 43450 43450 27
351 20250219 132200 44066250 43450 43450 43450 43450 0
352 20250219 132100 44066250 43450 43450 43450 43450 0
353 20250219 132000 44066250 43450 43450 43450 43450 0
354 20250219 131900 44066250 43450 43450 43450 43450 40
355 20250219 131800 42328250 43450 43450 43450 43450 0
356 20250219 131700 42328250 43450 43450 43450 43450 0
357 20250219 131600 42328250 43450 43400 43450 43400 2
358 20250219 131500 42241400 43400 43400 43400 43400 1
359 20250219 131400 42198000 43450 43450 43450 43450 0
360 20250219 131300 42198000 43450 43450 43450 43450 1
361 20250219 131200 42154550 43500 43500 43500 43500 0
362 20250219 131100 42154550 43500 43500 43500 43500 0
363 20250219 131000 42154550 43500 43500 43500 43500 0
364 20250219 130900 42154550 43500 43500 43500 43500 0
365 20250219 130800 42154550 43500 43500 43500 43500 0
366 20250219 130700 42154550 43500 43500 43500 43500 0
367 20250219 130600 42154550 43500 43500 43500 43500 0
368 20250219 130500 42154550 43500 43450 43500 43450 3
369 20250219 130400 42024150 43400 43400 43400 43400 0
370 20250219 130300 42024150 43400 43400 43400 43400 0
371 20250219 130200 42024150 43400 43400 43400 43400 0
372 20250219 130100 42024150 43400 43400 43400 43400 0
373 20250219 130000 42024150 43400 43400 43400 43400 0
374 20250219 125900 42024150 43400 43400 43400 43400 0
375 20250219 125800 42024150 43400 43400 43400 43400 0
376 20250219 125700 42024150 43400 43400 43400 43400 0
377 20250219 125600 42024150 43400 43400 43400 43400 1
378 20250219 125500 41980750 43400 43400 43400 43400 1
379 20250219 125400 41937350 43450 43450 43450 43450 0
380 20250219 125300 41937350 43450 43450 43450 43450 0
381 20250219 125200 41937350 43450 43450 43450 43450 0
382 20250219 125100 41937350 43450 43450 43450 43450 0
383 20250219 125000 41937350 43450 43450 43450 43450 0
384 20250219 124900 41937350 43450 43450 43450 43450 0
385 20250219 124800 41937350 43450 43450 43450 43450 0
386 20250219 124700 41937350 43450 43450 43450 43450 0
387 20250219 124600 41937350 43450 43450 43450 43450 3
388 20250219 124500 41807000 43450 43500 43500 43450 2
389 20250219 124400 41720050 43450 43450 43450 43450 0
390 20250219 124300 41720050 43450 43450 43450 43450 0
391 20250219 124200 41720050 43450 43450 43450 43450 20
392 20250219 124100 40851050 43450 43450 43450 43450 0
393 20250219 124000 40851050 43450 43450 43450 43450 0
394 20250219 123900 40851050 43450 43450 43450 43450 0
395 20250219 123800 40851050 43450 43450 43450 43450 0
396 20250219 123700 40851050 43450 43450 43450 43450 0
397 20250219 123600 40851050 43450 43400 43450 43350 102
398 20250219 123500 36426700 43400 43400 43400 43400 1
399 20250219 123400 36383300 43450 43450 43450 43450 0
400 20250219 123300 36383300 43450 43450 43450 43450 0
401 20250219 123200 36383300 43450 43450 43450 43450 0
402 20250219 123100 36383300 43450 43450 43450 43450 0
403 20250219 123000 36383300 43450 43450 43450 43450 0
404 20250219 122900 36383300 43450 43450 43450 43450 0
405 20250219 122800 36383300 43450 43450 43450 43450 0
406 20250219 122700 36383300 43450 43450 43450 43450 4
407 20250219 122600 36209500 43450 43450 43450 43450 0
408 20250219 122500 36209500 43450 43450 43450 43450 5
409 20250219 122400 35992250 43450 43450 43450 43450 0
410 20250219 122300 35992250 43450 43450 43450 43450 0
411 20250219 122200 35992250 43450 43450 43450 43450 0
412 20250219 122100 35992250 43450 43450 43450 43450 0
413 20250219 122000 35992250 43450 43450 43450 43450 0
414 20250219 121900 35992250 43450 43450 43450 43450 0
415 20250219 121800 35992250 43450 43450 43450 43450 0
416 20250219 121700 35992250 43450 43450 43450 43450 0
417 20250219 121600 35992250 43450 43400 43450 43400 16
418 20250219 121500 35297100 43400 43400 43400 43400 1
419 20250219 121400 35253700 43450 43450 43450 43450 0
420 20250219 121300 35253700 43450 43450 43450 43450 0
421 20250219 121200 35253700 43450 43450 43450 43450 0
422 20250219 121100 35253700 43450 43450 43450 43450 0
423 20250219 121000 35253700 43450 43450 43450 43450 0
424 20250219 120900 35253700 43450 43450 43450 43450 0
425 20250219 120800 35253700 43450 43450 43450 43450 0
426 20250219 120700 35253700 43450 43450 43450 43450 0
427 20250219 120600 35253700 43450 43450 43450 43450 2
428 20250219 120500 35166800 43450 43450 43450 43450 3
429 20250219 120400 35036450 43450 43450 43450 43450 0
430 20250219 120300 35036450 43450 43450 43450 43450 0
431 20250219 120200 35036450 43450 43450 43450 43450 0
432 20250219 120100 35036450 43450 43450 43450 43450 20
433 20250219 120000 34167450 43400 43400 43400 43400 0
434 20250219 115900 34167450 43400 43400 43400 43400 5
435 20250219 115800 33950450 43400 43400 43400 43400 0
436 20250219 115700 33950450 43400 43400 43400 43400 0
437 20250219 115600 33950450 43400 43400 43400 43400 1
438 20250219 115500 33907050 43400 43450 43450 43400 3
439 20250219 115400 33776800 43450 43450 43450 43450 0
440 20250219 115300 33776800 43450 43450 43450 43450 0
441 20250219 115200 33776800 43450 43450 43450 43450 0
442 20250219 115100 33776800 43450 43450 43450 43450 0
443 20250219 115000 33776800 43450 43450 43450 43450 0
444 20250219 114900 33776800 43450 43450 43450 43450 0
445 20250219 114800 33776800 43450 43450 43450 43450 0
446 20250219 114700 33776800 43450 43450 43450 43450 0
447 20250219 114600 33776800 43450 43450 43450 43450 1
448 20250219 114500 33733350 43450 43450 43450 43450 4
449 20250219 114400 33559550 43350 43350 43350 43350 0
450 20250219 114300 33559550 43350 43350 43350 43350 0
451 20250219 114200 33559550 43350 43350 43350 43350 0
452 20250219 114100 33559550 43350 43350 43350 43350 0
453 20250219 114000 33559550 43350 43350 43350 43350 0
454 20250219 113900 33559550 43350 43350 43350 43350 0
455 20250219 113800 33559550 43350 43350 43350 43350 0
456 20250219 113700 33559550 43350 43350 43350 43350 0
457 20250219 113600 33559550 43350 43350 43350 43350 2
458 20250219 113500 33472850 43450 43450 43450 43450 0
459 20250219 113400 33472850 43450 43450 43450 43450 0
460 20250219 113300 33472850 43450 43450 43450 43450 0
461 20250219 113200 33472850 43450 43450 43450 43450 0
462 20250219 113100 33472850 43450 43450 43450 43450 0
463 20250219 113000 33472850 43450 43450 43450 43450 0
464 20250219 112900 33472850 43450 43450 43450 43450 0
465 20250219 112800 33472850 43450 43450 43450 43450 0
466 20250219 112700 33472850 43450 43450 43450 43450 0
467 20250219 112600 33472850 43450 43450 43450 43450 1
468 20250219 112500 33429400 43450 43450 43450 43450 4
469 20250219 112400 33255600 43350 43350 43350 43350 0
470 20250219 112300 33255600 43350 43350 43350 43350 0
471 20250219 112200 33255600 43350 43350 43350 43350 0
472 20250219 112100 33255600 43350 43350 43350 43350 0
473 20250219 112000 33255600 43350 43350 43350 43350 1
474 20250219 111900 33212250 43350 43350 43350 43350 0
475 20250219 111800 33212250 43350 43350 43350 43350 0
476 20250219 111700 33212250 43350 43350 43350 43350 0
477 20250219 111600 33212250 43350 43350 43350 43350 1
478 20250219 111500 33168900 43350 43350 43350 43350 1
479 20250219 111400 33125550 43450 43450 43450 43450 0
480 20250219 111300 33125550 43450 43450 43450 43450 0
481 20250219 111200 33125550 43450 43450 43450 43450 0
482 20250219 111100 33125550 43450 43450 43450 43450 0
483 20250219 111000 33125550 43450 43450 43450 43450 0
484 20250219 110900 33125550 43450 43450 43450 43450 0
485 20250219 110800 33125550 43450 43450 43450 43450 0
486 20250219 110700 33125550 43450 43450 43450 43450 0
487 20250219 110600 33125550 43450 43450 43450 43450 1
488 20250219 110500 33082100 43450 43450 43450 43450 4
489 20250219 110400 32908300 43450 43450 43450 43450 0
490 20250219 110300 32908300 43450 43450 43450 43450 0
491 20250219 110200 32908300 43450 43450 43450 43450 2
492 20250219 110100 32821400 43450 43450 43450 43450 0
493 20250219 110000 32821400 43450 43450 43450 43450 0
494 20250219 105900 32821400 43450 43450 43450 43450 50
495 20250219 105800 30648900 43350 43400 43400 43350 19
496 20250219 105700 29824400 43400 43400 43400 43400 0
497 20250219 105600 29824400 43400 43400 43400 43400 1
498 20250219 105500 29781000 43400 43400 43400 43400 2
499 20250219 105400 29694200 43450 43450 43450 43450 0
500 20250219 105300 29694200 43450 43450 43450 43450 0
501 20250219 105200 29694200 43450 43450 43450 43450 0
502 20250219 105100 29694200 43450 43450 43450 43450 0
503 20250219 105000 29694200 43450 43450 43450 43450 0
504 20250219 104900 29694200 43450 43450 43450 43450 0
505 20250219 104800 29694200 43450 43450 43450 43450 0
506 20250219 104700 29694200 43450 43450 43450 43450 0
507 20250219 104600 29694200 43450 43450 43450 43450 1
508 20250219 104500 29650750 43450 43450 43450 43450 4
509 20250219 104400 29476950 43400 43400 43400 43400 0
510 20250219 104300 29476950 43400 43400 43400 43400 0
511 20250219 104200 29476950 43400 43400 43400 43400 0
512 20250219 104100 29476950 43400 43400 43400 43400 0
513 20250219 104000 29476950 43400 43400 43400 43400 1
514 20250219 103900 29433550 43450 43450 43450 43450 0
515 20250219 103800 29433550 43450 43450 43450 43450 0
516 20250219 103700 29433550 43450 43450 43450 43450 1
517 20250219 103600 29390100 43400 43400 43400 43400 1
518 20250219 103500 29346700 43400 43450 43450 43400 10
519 20250219 103400 28912300 43450 43450 43450 43450 0
520 20250219 103300 28912300 43450 43450 43450 43450 0
521 20250219 103200 28912300 43450 43450 43450 43450 0
522 20250219 103100 28912300 43450 43450 43450 43450 30
523 20250219 103000 27608800 43450 43450 43450 43450 0
524 20250219 102900 27608800 43450 43450 43450 43450 0
525 20250219 102800 27608800 43450 43450 43450 43450 1
526 20250219 102700 27565350 43450 43450 43450 43450 0
527 20250219 102600 27565350 43450 43450 43450 43450 3
528 20250219 102500 27435000 43450 43450 43450 43450 3
529 20250219 102400 27304650 43400 43400 43400 43400 0
530 20250219 102300 27304650 43400 43400 43400 43400 0
531 20250219 102200 27304650 43400 43400 43400 43400 0
532 20250219 102100 27304650 43400 43400 43400 43400 0
533 20250219 102000 27304650 43400 43400 43400 43400 0
534 20250219 101900 27304650 43400 43400 43400 43400 0
535 20250219 101800 27304650 43400 43400 43400 43400 0
536 20250219 101700 27304650 43400 43400 43400 43400 0
537 20250219 101600 27304650 43400 43400 43400 43400 1
538 20250219 101500 27261250 43400 43400 43400 43400 2
539 20250219 101400 27174450 43400 43400 43400 43400 0
540 20250219 101300 27174450 43400 43400 43400 43400 0
541 20250219 101200 27174450 43400 43400 43400 43400 0
542 20250219 101100 27174450 43400 43400 43400 43400 44
543 20250219 101000 25264850 43350 43350 43350 43350 0
544 20250219 100900 25264850 43350 43350 43350 43350 0
545 20250219 100800 25264850 43350 43350 43350 43350 0
546 20250219 100700 25264850 43350 43350 43350 43350 1
547 20250219 100600 25221500 43400 43400 43400 43400 15
548 20250219 100500 24570500 43400 43400 43400 43400 33
549 20250219 100400 23138300 43400 43350 43400 43350 24
550 20250219 100300 22097200 43350 43350 43350 43350 10
551 20250219 100200 21663700 43350 43350 43350 43350 4
552 20250219 100100 21490300 43350 43350 43350 43350 0
553 20250219 100000 21490300 43350 43350 43400 43350 26
554 20250219 095900 20363150 43350 43350 43350 43350 0
555 20250219 095800 20363150 43350 43350 43350 43350 0
556 20250219 095700 20363150 43350 43350 43350 43350 0
557 20250219 095600 20363150 43350 43350 43350 43350 2
558 20250219 095500 20276450 43350 43350 43350 43350 1
559 20250219 095400 20233100 43400 43400 43400 43400 0
560 20250219 095300 20233100 43400 43400 43400 43400 0
561 20250219 095200 20233100 43400 43400 43400 43400 112
562 20250219 095100 15372300 43400 43400 43400 43400 10
563 20250219 095000 14938300 43400 43400 43400 43400 31
564 20250219 094900 13592900 43450 43450 43450 43450 0
565 20250219 094800 13592900 43450 43450 43450 43450 0
566 20250219 094700 13592900 43450 43450 43450 43450 1
567 20250219 094600 13549450 43450 43450 43450 43450 11
568 20250219 094500 13071500 43450 43450 43450 43450 2
569 20250219 094400 12984600 43450 43450 43450 43450 0
570 20250219 094300 12984600 43450 43450 43450 43450 1
571 20250219 094200 12941150 43450 43450 43450 43450 0
572 20250219 094100 12941150 43450 43450 43450 43450 0
573 20250219 094000 12941150 43450 43450 43450 43450 0
574 20250219 093900 12941150 43450 43450 43450 43450 0
575 20250219 093800 12941150 43450 43450 43450 43450 0
576 20250219 093700 12941150 43450 43450 43450 43450 0
577 20250219 093600 12941150 43450 43350 43450 43350 5
578 20250219 093500 12724300 43450 43450 43450 43450 0
579 20250219 093400 12724300 43450 43450 43450 43450 0
580 20250219 093300 12724300 43450 43450 43450 43450 0
581 20250219 093200 12724300 43450 43450 43450 43450 11
582 20250219 093100 12246350 43450 43450 43450 43400 4
583 20250219 093000 12072650 43450 43350 43450 43350 11
584 20250219 092900 11595200 43350 43350 43350 43350 0
585 20250219 092800 11595200 43350 43350 43350 43350 1
586 20250219 092700 11551850 43400 43400 43400 43400 0
587 20250219 092600 11551850 43400 43350 43400 43350 85
588 20250219 092500 7864650 43350 43350 43350 43350 1
589 20250219 092400 7821300 43350 43350 43350 43350 13
590 20250219 092300 7257750 43250 43250 43250 43250 0
591 20250219 092200 7257750 43250 43250 43250 43250 1
592 20250219 092100 7214500 43300 43300 43300 43300 0
593 20250219 092000 7214500 43300 43300 43300 43300 0
594 20250219 091900 7214500 43300 43300 43300 43300 0
595 20250219 091800 7214500 43300 43300 43300 43300 1
596 20250219 091700 7171200 43200 43200 43200 43200 0
597 20250219 091600 7171200 43200 43200 43200 43200 6
598 20250219 091500 6912000 43200 43200 43200 43200 4
599 20250219 091400 6739200 43200 43200 43200 43200 0
600 20250219 091300 6739200 43200 43200 43200 43200 0
601 20250219 091200 6739200 43200 43200 43200 43200 0
602 20250219 091100 6739200 43200 43200 43200 43200 0
603 20250219 091000 6739200 43200 43200 43200 43200 0
604 20250219 090900 6739200 43200 43200 43200 43200 0
605 20250219 090800 6739200 43200 43200 43200 43200 0
606 20250219 090700 6739200 43200 43200 43200 43200 0
607 20250219 090600 6739200 43200 43200 43200 43200 0
608 20250219 090500 6739200 43200 43200 43200 43200 0
609 20250219 090400 6739200 43200 43200 43200 43200 0
610 20250219 090300 6739200 43200 43200 43200 43200 145
611 20250219 090200 475200 43200 43200 43200 43200 0
612 20250219 090100 475200 43200 43200 43200 43200 0
613 20250219 090000 475200 43200 43200 43200 43200 11

1
025000/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,4840000,0,209572000000,0.00
20250214,0,4840000,0,209088000000,0.00
20250213,0,4840000,0,206910000000,0.00
20250212,0,4840000,0,207152000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 4840000 0 209572000000 0.00
3 20250214 0 4840000 0 209088000000 0.00
4 20250213 0 4840000 0 206910000000 0.00
5 20250212 0 4840000 0 207152000000 0.00