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

625
036800/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192300,137898330,17400,17400,17400,17400,34
20250219,192200,137898330,17400,17400,17400,17400,0
20250219,192100,137898330,17400,17400,17400,17400,0
20250219,192000,137898330,17400,17400,17400,17400,0
20250219,191900,137898330,17400,17400,17400,17400,0
20250219,191800,137898330,17400,17400,17400,17400,0
20250219,191700,137898330,17400,17400,17400,17400,0
20250219,191600,137898330,17400,17400,17400,17400,0
20250219,191500,137898330,17400,17400,17400,17400,0
20250219,191400,137898330,17400,17400,17400,17400,0
20250219,191300,137898330,17400,17400,17400,17400,0
20250219,191200,137898330,17400,17400,17400,17400,0
20250219,191100,137898330,17400,17400,17400,17400,0
20250219,191000,137898330,17400,17400,17400,17400,0
20250219,190900,137898330,17400,17400,17400,17400,0
20250219,190800,137898330,17400,17400,17400,17400,0
20250219,190700,137898330,17400,17400,17400,17400,0
20250219,190600,137898330,17400,17400,17400,17400,0
20250219,190500,137898330,17400,17400,17400,17400,0
20250219,190400,137898330,17400,17400,17400,17400,0
20250219,190300,137898330,17400,17400,17400,17400,0
20250219,190200,137898330,17400,17400,17400,17400,0
20250219,190100,137898330,17400,17400,17400,17400,0
20250219,190000,137898330,17400,17400,17400,17400,0
20250219,185900,137898330,17400,17400,17400,17400,0
20250219,185800,137898330,17400,17400,17400,17400,0
20250219,185700,137898330,17400,17400,17400,17400,0
20250219,185600,137898330,17400,17400,17400,17400,0
20250219,185500,137898330,17400,17400,17400,17400,0
20250219,185400,137898330,17400,17400,17400,17400,0
20250219,185300,137898330,17400,17400,17400,17400,34
20250219,185200,137898330,17400,17400,17400,17400,0
20250219,185100,137898330,17400,17400,17400,17400,0
20250219,185000,137898330,17400,17400,17400,17400,0
20250219,184900,137898330,17400,17400,17400,17400,0
20250219,184800,137898330,17400,17400,17400,17400,0
20250219,184700,137898330,17400,17400,17400,17400,0
20250219,184600,137898330,17400,17400,17400,17400,0
20250219,184500,137898330,17400,17400,17400,17400,0
20250219,184400,137898330,17400,17400,17400,17400,0
20250219,184300,137898330,17400,17400,17400,17400,0
20250219,184200,137898330,17400,17400,17400,17400,0
20250219,184100,137898330,17400,17400,17400,17400,0
20250219,184000,137898330,17400,17400,17400,17400,0
20250219,183900,137898330,17400,17400,17400,17400,0
20250219,183800,137898330,17400,17400,17400,17400,0
20250219,183700,137898330,17400,17400,17400,17400,0
20250219,183600,137898330,17400,17400,17400,17400,0
20250219,183500,137898330,17400,17400,17400,17400,0
20250219,183400,137898330,17400,17400,17400,17400,0
20250219,183300,137898330,17400,17400,17400,17400,0
20250219,183200,137898330,17400,17400,17400,17400,0
20250219,183100,137898330,17400,17400,17400,17400,0
20250219,183000,137898330,17400,17400,17400,17400,0
20250219,182900,137898330,17400,17400,17400,17400,0
20250219,182800,137898330,17400,17400,17400,17400,0
20250219,182700,137898330,17400,17400,17400,17400,0
20250219,182600,137898330,17400,17400,17400,17400,0
20250219,182500,137898330,17400,17400,17400,17400,0
20250219,182400,137898330,17400,17400,17400,17400,0
20250219,182300,137898330,17400,17400,17400,17400,34
20250219,182200,137898330,17400,17400,17400,17400,0
20250219,182100,137898330,17400,17400,17400,17400,0
20250219,182000,137898330,17400,17400,17400,17400,0
20250219,181900,137898330,17400,17400,17400,17400,0
20250219,181800,137898330,17400,17400,17400,17400,0
20250219,181700,137898330,17400,17400,17400,17400,0
20250219,181600,137898330,17400,17400,17400,17400,0
20250219,181500,137898330,17400,17400,17400,17400,0
20250219,181400,137898330,17400,17400,17400,17400,0
20250219,181300,137898330,17400,17400,17400,17400,0
20250219,181200,137898330,17400,17400,17400,17400,0
20250219,181100,137898330,17400,17400,17400,17400,0
20250219,181000,137898330,17400,17400,17400,17400,0
20250219,180900,137898330,17400,17400,17400,17400,0
20250219,180800,137898330,17400,17400,17400,17400,0
20250219,180700,137898330,17400,17400,17400,17400,0
20250219,180600,137898330,17400,17400,17400,17400,0
20250219,180500,137898330,17400,17400,17400,17400,0
20250219,180400,137898330,17400,17400,17400,17400,0
20250219,180300,137898330,17400,17400,17400,17400,0
20250219,180200,137898330,17400,17400,17400,17400,0
20250219,180100,137898330,17400,17400,17400,17400,0
20250219,180000,137898330,17400,17400,17400,17400,0
20250219,175900,137898330,17400,17400,17400,17400,0
20250219,175800,137898330,17400,17400,17400,17400,0
20250219,175700,137898330,17400,17400,17400,17400,0
20250219,175600,137898330,17400,17400,17400,17400,0
20250219,175500,137898330,17400,17400,17400,17400,0
20250219,175400,137898330,17400,17400,17400,17400,0
20250219,175300,137898330,17400,17400,17400,17400,34
20250219,175200,137898330,17400,17400,17400,17400,0
20250219,175100,137898330,17400,17400,17400,17400,0
20250219,175000,137898330,17400,17400,17400,17400,0
20250219,174900,137898330,17400,17400,17400,17400,0
20250219,174800,137898330,17400,17400,17400,17400,0
20250219,174700,137898330,17400,17400,17400,17400,0
20250219,174600,137898330,17400,17400,17400,17400,0
20250219,174500,137898330,17400,17400,17400,17400,0
20250219,174400,137898330,17400,17400,17400,17400,0
20250219,174300,137898330,17400,17400,17400,17400,0
20250219,174200,137898330,17400,17400,17400,17400,0
20250219,174100,137898330,17400,17400,17400,17400,0
20250219,174000,137898330,17400,17400,17400,17400,0
20250219,173900,137898330,17400,17400,17400,17400,0
20250219,173800,137898330,17400,17400,17400,17400,0
20250219,173700,137898330,17400,17400,17400,17400,0
20250219,173600,137898330,17400,17400,17400,17400,0
20250219,173500,137898330,17400,17400,17400,17400,0
20250219,173400,137898330,17400,17400,17400,17400,0
20250219,173300,137898330,17400,17400,17400,17400,0
20250219,173200,137898330,17400,17400,17400,17400,0
20250219,173100,137898330,17400,17400,17400,17400,0
20250219,173000,137898330,17400,17400,17400,17400,0
20250219,172900,137898330,17400,17400,17400,17400,0
20250219,172800,137898330,17400,17400,17400,17400,0
20250219,172700,137898330,17400,17400,17400,17400,0
20250219,172600,137898330,17400,17400,17400,17400,0
20250219,172500,137898330,17400,17400,17400,17400,0
20250219,172400,137898330,17400,17400,17400,17400,0
20250219,172300,137898330,17400,17400,17400,17400,34
20250219,172200,137898330,17400,17400,17400,17400,0
20250219,172100,137898330,17400,17400,17400,17400,0
20250219,172000,137898330,17400,17400,17400,17400,0
20250219,171900,137898330,17400,17400,17400,17400,0
20250219,171800,137898330,17400,17400,17400,17400,0
20250219,171700,137898330,17400,17400,17400,17400,0
20250219,171600,137898330,17400,17400,17400,17400,0
20250219,171500,137898330,17400,17400,17400,17400,0
20250219,171400,137898330,17400,17400,17400,17400,0
20250219,171300,137898330,17400,17400,17400,17400,0
20250219,171200,137898330,17400,17400,17400,17400,0
20250219,171100,137898330,17400,17400,17400,17400,0
20250219,171000,137898330,17400,17400,17400,17400,0
20250219,170900,137898330,17400,17400,17400,17400,0
20250219,170800,137898330,17400,17400,17400,17400,0
20250219,170700,137898330,17400,17400,17400,17400,0
20250219,170600,137898330,17400,17400,17400,17400,0
20250219,170500,137898330,17400,17400,17400,17400,0
20250219,170400,137898330,17400,17400,17400,17400,0
20250219,170300,137898330,17400,17400,17400,17400,0
20250219,170200,137898330,17400,17400,17400,17400,0
20250219,170100,137898330,17400,17400,17400,17400,0
20250219,170000,137898330,17400,17400,17400,17400,0
20250219,165900,137898330,17400,17400,17400,17400,0
20250219,165800,137898330,17400,17400,17400,17400,0
20250219,165700,137898330,17400,17400,17400,17400,0
20250219,165600,137898330,17400,17400,17400,17400,0
20250219,165500,137898330,17400,17400,17400,17400,0
20250219,165400,137898330,17400,17400,17400,17400,0
20250219,165300,137898330,17400,17400,17400,17400,34
20250219,165200,137898330,17400,17400,17400,17400,0
20250219,165100,137898330,17400,17400,17400,17400,0
20250219,165000,137898330,17400,17400,17400,17400,0
20250219,164900,137898330,17400,17400,17400,17400,0
20250219,164800,137898330,17400,17400,17400,17400,0
20250219,164700,137898330,17400,17400,17400,17400,0
20250219,164600,137898330,17400,17400,17400,17400,0
20250219,164500,137898330,17400,17400,17400,17400,0
20250219,164400,137898330,17400,17400,17400,17400,0
20250219,164300,137898330,17400,17400,17400,17400,0
20250219,164200,137898330,17400,17400,17400,17400,0
20250219,164100,137898330,17400,17400,17400,17400,0
20250219,164000,137898330,17400,17400,17400,17400,0
20250219,163900,137898330,17400,17400,17400,17400,0
20250219,163800,137898330,17400,17400,17400,17400,0
20250219,163700,137898330,17400,17400,17400,17400,0
20250219,163600,137898330,17400,17400,17400,17400,0
20250219,163500,137898330,17400,17400,17400,17400,0
20250219,163400,137898330,17400,17400,17400,17400,0
20250219,163300,137898330,17400,17400,17400,17400,0
20250219,163200,137898330,17400,17400,17400,17400,0
20250219,163100,137898330,17400,17400,17400,17400,0
20250219,163000,137898330,17400,17400,17400,17400,0
20250219,162900,137898330,17400,17400,17400,17400,0
20250219,162800,137898330,17400,17400,17400,17400,0
20250219,162700,137898330,17400,17400,17400,17400,0
20250219,162600,137898330,17400,17400,17400,17400,0
20250219,162500,137898330,17400,17400,17400,17400,0
20250219,162400,137898330,17400,17400,17400,17400,0
20250219,162300,137898330,17400,17400,17400,17400,34
20250219,162200,137898330,17400,17400,17400,17400,0
20250219,162100,137898330,17400,17400,17400,17400,0
20250219,162000,137898330,17400,17400,17400,17400,0
20250219,161900,137898330,17400,17400,17400,17400,0
20250219,161800,137898330,17400,17400,17400,17400,0
20250219,161700,137898330,17400,17400,17400,17400,0
20250219,161600,137898330,17400,17400,17400,17400,0
20250219,161500,137898330,17400,17400,17400,17400,0
20250219,161400,137898330,17400,17400,17400,17400,0
20250219,161300,137898330,17400,17400,17400,17400,0
20250219,161200,137898330,17400,17400,17400,17400,0
20250219,161100,137898330,17400,17400,17400,17400,0
20250219,161000,137898330,17400,17400,17400,17400,0
20250219,160900,137898330,17400,17400,17400,17400,0
20250219,160800,137898330,17400,17400,17400,17400,0
20250219,160700,137898330,17400,17400,17400,17400,0
20250219,160600,137898330,17400,17400,17400,17400,0
20250219,160500,137898330,17400,17400,17400,17400,0
20250219,160400,137898330,17400,17400,17400,17400,0
20250219,160300,137898330,17400,17400,17400,17400,0
20250219,160200,137898330,17400,17400,17400,17400,0
20250219,160100,137898330,17400,17400,17400,17400,0
20250219,160000,137898330,17400,17400,17400,17400,0
20250219,155900,137898330,17400,17400,17400,17400,0
20250219,155800,137898330,17400,17400,17400,17400,0
20250219,155700,137898330,17400,17400,17400,17400,0
20250219,155600,137898330,17400,17400,17400,17400,0
20250219,155500,137898330,17400,17400,17400,17400,0
20250219,155400,137898330,17400,17400,17400,17400,0
20250219,155300,137898330,17400,17400,17400,17400,34
20250219,155200,137898330,17400,17400,17400,17400,0
20250219,155100,137898330,17400,17400,17400,17400,0
20250219,155000,137898330,17400,17400,17400,17400,0
20250219,154900,137898330,17400,17400,17400,17400,0
20250219,154800,137898330,17400,17400,17400,17400,0
20250219,154700,137898330,17400,17400,17400,17400,0
20250219,154600,137898330,17400,17400,17400,17400,0
20250219,154500,137898330,17400,17400,17400,17400,0
20250219,154400,137898330,17400,17400,17400,17400,0
20250219,154300,137898330,17400,17400,17400,17400,0
20250219,154200,137898330,17400,17400,17400,17400,0
20250219,154100,137898330,17400,17400,17400,17400,0
20250219,154000,137898330,17400,17400,17400,17400,0
20250219,153900,137898330,17400,17400,17400,17400,0
20250219,153800,137898330,17400,17400,17400,17400,0
20250219,153700,137898330,17400,17400,17400,17400,0
20250219,153600,137898330,17400,17400,17400,17400,0
20250219,153500,137898330,17400,17400,17400,17400,0
20250219,153400,137898330,17400,17400,17400,17400,0
20250219,153300,137898330,17400,17400,17400,17400,0
20250219,153200,137898330,17400,17400,17400,17400,0
20250219,153100,137898330,17400,17400,17400,17400,0
20250219,153000,137898330,17400,17400,17400,17400,34
20250219,152900,137306730,17380,17380,17380,17380,0
20250219,152800,137306730,17380,17380,17380,17380,0
20250219,152700,137306730,17380,17380,17380,17380,0
20250219,152600,137306730,17380,17380,17380,17380,0
20250219,152500,137306730,17380,17380,17380,17380,0
20250219,152400,137306730,17380,17380,17380,17380,0
20250219,152300,137306730,17380,17380,17380,17380,0
20250219,152200,137306730,17380,17380,17380,17380,0
20250219,152100,137306730,17380,17380,17380,17380,0
20250219,152000,137306730,17380,17380,17380,17380,0
20250219,151900,137306730,17380,17380,17380,17380,0
20250219,151800,137306730,17380,17380,17380,17380,114
20250219,151700,135325410,17280,17280,17280,17280,0
20250219,151600,135325410,17280,17280,17280,17280,0
20250219,151500,135325410,17280,17350,17350,17280,95
20250219,151400,133680100,17360,17360,17360,17360,0
20250219,151300,133680100,17360,17360,17360,17360,18
20250219,151200,133367620,17370,17370,17370,17370,0
20250219,151100,133367620,17370,17370,17370,17370,0
20250219,151000,133367620,17370,17370,17370,17370,0
20250219,150900,133367620,17370,17370,17370,17370,0
20250219,150800,133367620,17370,17370,17370,17370,0
20250219,150700,133367620,17370,17370,17370,17370,87
20250219,150600,131856430,17370,17370,17370,17370,0
20250219,150500,131856430,17370,17370,17370,17370,0
20250219,150400,131856430,17370,17370,17370,17370,34
20250219,150300,131265850,17380,17380,17380,17380,0
20250219,150200,131265850,17380,17380,17380,17380,0
20250219,150100,131265850,17380,17380,17380,17380,0
20250219,150000,131265850,17380,17380,17380,17380,0
20250219,145900,131265850,17380,17380,17380,17380,0
20250219,145800,131265850,17380,17380,17380,17380,0
20250219,145700,131265850,17380,17380,17380,17380,0
20250219,145600,131265850,17380,17380,17380,17380,0
20250219,145500,131265850,17380,17380,17380,17380,10
20250219,145400,131092050,17380,17370,17380,17370,20
20250219,145300,130744620,17400,17400,17400,17400,0
20250219,145200,130744620,17400,17400,17400,17400,0
20250219,145100,130744620,17400,17400,17400,17400,0
20250219,145000,130744620,17400,17400,17400,17400,0
20250219,144900,130744620,17400,17400,17400,17400,0
20250219,144800,130744620,17400,17400,17400,17400,0
20250219,144700,130744620,17400,17400,17400,17400,0
20250219,144600,130744620,17400,17400,17400,17400,0
20250219,144500,130744620,17400,17400,17400,17400,0
20250219,144400,130744620,17400,17400,17400,17400,0
20250219,144300,130744620,17400,17400,17400,17400,0
20250219,144200,130744620,17400,17400,17400,17400,0
20250219,144100,130744620,17400,17400,17400,17400,0
20250219,144000,130744620,17400,17400,17400,17400,0
20250219,143900,130744620,17400,17400,17400,17400,0
20250219,143800,130744620,17400,17400,17400,17400,0
20250219,143700,130744620,17400,17400,17400,17400,0
20250219,143600,130744620,17400,17400,17400,17400,0
20250219,143500,130744620,17400,17400,17400,17400,0
20250219,143400,130744620,17400,17400,17400,17400,0
20250219,143300,130744620,17400,17400,17400,17400,0
20250219,143200,130744620,17400,17400,17400,17400,0
20250219,143100,130744620,17400,17400,17400,17400,0
20250219,143000,130744620,17400,17400,17400,17400,0
20250219,142900,130744620,17400,17400,17400,17400,0
20250219,142800,130744620,17400,17400,17400,17400,0
20250219,142700,130744620,17400,17400,17400,17400,0
20250219,142600,130744620,17400,17400,17400,17400,0
20250219,142500,130744620,17400,17400,17400,17400,0
20250219,142400,130744620,17400,17400,17400,17400,0
20250219,142300,130744620,17400,17400,17400,17400,0
20250219,142200,130744620,17400,17400,17400,17400,0
20250219,142100,130744620,17400,17400,17400,17400,0
20250219,142000,130744620,17400,17400,17400,17400,0
20250219,141900,130744620,17400,17400,17400,17400,0
20250219,141800,130744620,17400,17400,17400,17400,0
20250219,141700,130744620,17400,17390,17400,17390,5
20250219,141600,130657630,17360,17360,17360,17360,851
20250219,141500,115884270,17360,17360,17360,17360,0
20250219,141400,115884270,17360,17360,17360,17360,0
20250219,141300,115884270,17360,17360,17360,17360,0
20250219,141200,115884270,17360,17360,17360,17360,0
20250219,141100,115884270,17360,17360,17360,17360,502
20250219,141000,107169550,17370,17370,17370,17370,0
20250219,140900,107169550,17370,17370,17370,17370,0
20250219,140800,107169550,17370,17370,17370,17370,0
20250219,140700,107169550,17370,17370,17370,17370,0
20250219,140600,107169550,17370,17370,17370,17370,0
20250219,140500,107169550,17370,17370,17370,17370,0
20250219,140400,107169550,17370,17370,17370,17370,0
20250219,140300,107169550,17370,17370,17370,17370,0
20250219,140200,107169550,17370,17370,17370,17370,0
20250219,140100,107169550,17370,17370,17370,17370,0
20250219,140000,107169550,17370,17370,17370,17370,0
20250219,135900,107169550,17370,17360,17370,17360,10
20250219,135800,106995900,17360,17360,17360,17360,0
20250219,135700,106995900,17360,17360,17360,17360,4
20250219,135600,106926460,17360,17360,17360,17360,0
20250219,135500,106926460,17360,17360,17360,17360,0
20250219,135400,106926460,17360,17360,17360,17360,5
20250219,135300,106839660,17360,17360,17360,17360,26
20250219,135200,106388300,17360,17360,17360,17360,5
20250219,135100,106301500,17360,17360,17360,17360,0
20250219,135000,106301500,17360,17360,17360,17360,10
20250219,134900,106127900,17360,17360,17360,17360,59
20250219,134800,105103660,17360,17360,17360,17360,0
20250219,134700,105103660,17360,17360,17360,17360,10
20250219,134600,104930060,17360,17360,17360,17360,0
20250219,134500,104930060,17360,17360,17360,17360,4
20250219,134400,104860620,17370,17370,17370,17370,0
20250219,134300,104860620,17370,17360,17370,17360,9
20250219,134200,104704360,17370,17370,17370,17370,0
20250219,134100,104704360,17370,17370,17370,17370,0
20250219,134000,104704360,17370,17380,17380,17370,25
20250219,133900,104269890,17380,17380,17380,17380,0
20250219,133800,104269890,17380,17380,17380,17380,5
20250219,133700,104182990,17390,17390,17390,17390,0
20250219,133600,104182990,17390,17390,17390,17390,0
20250219,133500,104182990,17390,17390,17390,17390,0
20250219,133400,104182990,17390,17390,17390,17390,0
20250219,133300,104182990,17390,17390,17390,17390,2
20250219,133200,104148210,17390,17390,17390,17390,0
20250219,133100,104148210,17390,17380,17390,17380,9
20250219,133000,103991750,17380,17380,17380,17380,0
20250219,132900,103991750,17380,17380,17380,17380,5
20250219,132800,103904850,17380,17380,17380,17380,0
20250219,132700,103904850,17380,17380,17380,17380,0
20250219,132600,103904850,17380,17380,17380,17380,5
20250219,132500,103817950,17380,17380,17380,17380,0
20250219,132400,103817950,17380,17380,17380,17380,5
20250219,132300,103731050,17380,17380,17380,17380,0
20250219,132200,103731050,17380,17380,17380,17380,0
20250219,132100,103731050,17380,17380,17380,17380,65
20250219,132000,102601350,17370,17370,17370,17370,0
20250219,131900,102601350,17370,17370,17370,17370,4
20250219,131800,102531870,17380,17380,17380,17380,0
20250219,131700,102531870,17380,17380,17380,17380,1
20250219,131600,102514490,17380,17380,17380,17380,0
20250219,131500,102514490,17380,17380,17380,17380,0
20250219,131400,102514490,17380,17380,17380,17380,0
20250219,131300,102514490,17380,17380,17380,17380,246
20250219,131200,98239010,17380,17380,17380,17380,5
20250219,131100,98152110,17380,17380,17380,17380,0
20250219,131000,98152110,17380,17380,17380,17380,10
20250219,130900,97978310,17380,17380,17380,17380,0
20250219,130800,97978310,17380,17380,17380,17380,0
20250219,130700,97978310,17380,17380,17380,17380,4
20250219,130600,97908790,17380,17380,17380,17380,506
20250219,130500,89114510,17380,17380,17380,17380,10
20250219,130400,88940710,17380,17380,17380,17380,0
20250219,130300,88940710,17380,17380,17380,17380,5
20250219,130200,88853810,17380,17380,17380,17380,0
20250219,130100,88853810,17380,17380,17380,17380,0
20250219,130000,88853810,17380,17380,17380,17380,5
20250219,125900,88766910,17390,17390,17390,17390,7
20250219,125800,88645180,17380,17380,17380,17380,10
20250219,125700,88471380,17380,17380,17380,17380,0
20250219,125600,88471380,17380,17380,17380,17380,5
20250219,125500,88384480,17390,17390,17390,17390,0
20250219,125400,88384480,17390,17390,17390,17390,0
20250219,125300,88384480,17390,17390,17390,17390,0
20250219,125200,88384480,17390,17390,17390,17390,0
20250219,125100,88384480,17390,17390,17390,17390,2
20250219,125000,88349700,17390,17390,17390,17390,0
20250219,124900,88349700,17390,17390,17390,17390,1
20250219,124800,88332310,17380,17380,17380,17380,5
20250219,124700,88245410,17380,17380,17380,17380,0
20250219,124600,88245410,17380,17380,17380,17380,10
20250219,124500,88071610,17380,17380,17380,17380,0
20250219,124400,88071610,17380,17380,17380,17380,10
20250219,124300,87897810,17380,17380,17380,17380,5
20250219,124200,87810910,17380,17380,17380,17380,0
20250219,124100,87810910,17380,17390,17390,17380,6
20250219,124000,87706620,17390,17390,17390,17390,57
20250219,123900,86715390,17380,17380,17380,17380,4
20250219,123800,86645870,17390,17390,17390,17390,0
20250219,123700,86645870,17390,17390,17390,17390,0
20250219,123600,86645870,17390,17390,17390,17390,10
20250219,123500,86471970,17390,17390,17390,17390,0
20250219,123400,86471970,17390,17390,17390,17390,0
20250219,123300,86471970,17390,17390,17390,17390,10
20250219,123200,86298070,17380,17380,17380,17380,9
20250219,123100,86141650,17390,17390,17390,17390,0
20250219,123000,86141650,17390,17390,17390,17390,6
20250219,122900,86037310,17390,17390,17390,17390,0
20250219,122800,86037310,17390,17390,17390,17390,0
20250219,122700,86037310,17390,17390,17390,17390,8
20250219,122600,85898190,17400,17400,17400,17400,0
20250219,122500,85898190,17400,17400,17400,17400,0
20250219,122400,85898190,17400,17400,17400,17400,0
20250219,122300,85898190,17400,17400,17400,17400,0
20250219,122200,85898190,17400,17400,17400,17400,169
20250219,122100,82957590,17390,17390,17390,17390,0
20250219,122000,82957590,17390,17390,17390,17390,5
20250219,121900,82870640,17390,17390,17390,17390,0
20250219,121800,82870640,17390,17390,17390,17390,5
20250219,121700,82783690,17390,17390,17390,17390,0
20250219,121600,82783690,17390,17390,17390,17390,0
20250219,121500,82783690,17390,17390,17390,17390,5
20250219,121400,82696740,17390,17390,17390,17390,0
20250219,121300,82696740,17390,17390,17390,17390,5
20250219,121200,82609790,17390,17390,17390,17390,0
20250219,121100,82609790,17390,17390,17390,17390,5
20250219,121000,82522840,17390,17390,17390,17390,5
20250219,120900,82435890,17400,17400,17400,17400,0
20250219,120800,82435890,17400,17380,17400,17380,10
20250219,120700,82261990,17380,17380,17380,17380,0
20250219,120600,82261990,17380,17380,17380,17380,5
20250219,120500,82175090,17370,17370,17370,17370,0
20250219,120400,82175090,17370,17370,17370,17370,5
20250219,120300,82088240,17370,17370,17370,17370,0
20250219,120200,82088240,17370,17370,17370,17370,0
20250219,120100,82088240,17370,17370,17370,17370,4
20250219,120000,82018760,17370,17370,17370,17370,0
20250219,115900,82018760,17370,17370,17370,17370,5
20250219,115800,81931910,17370,17370,17370,17370,0
20250219,115700,81931910,17370,17370,17370,17370,5
20250219,115600,81845060,17370,17370,17370,17370,0
20250219,115500,81845060,17370,17370,17370,17370,0
20250219,115400,81845060,17370,17370,17370,17370,5
20250219,115300,81758210,17370,17370,17370,17370,0
20250219,115200,81758210,17370,17370,17370,17370,5
20250219,115100,81671360,17370,17370,17370,17370,0
20250219,115000,81671360,17370,17370,17370,17370,0
20250219,114900,81671360,17370,17370,17370,17370,5
20250219,114800,81584510,17370,17370,17370,17370,0
20250219,114700,81584510,17370,17370,17370,17370,5
20250219,114600,81497660,17370,17370,17370,17370,0
20250219,114500,81497660,17370,17370,17370,17370,5
20250219,114400,81410810,17370,17370,17370,17370,0
20250219,114300,81410810,17370,17370,17370,17370,0
20250219,114200,81410810,17370,17370,17370,17370,5
20250219,114100,81323960,17370,17370,17370,17370,0
20250219,114000,81323960,17370,17370,17370,17370,5
20250219,113900,81237110,17370,17370,17370,17370,0
20250219,113800,81237110,17370,17370,17370,17370,5
20250219,113700,81150260,17370,17370,17370,17370,0
20250219,113600,81150260,17370,17370,17370,17370,0
20250219,113500,81150260,17370,17370,17370,17370,5
20250219,113400,81063410,17370,17370,17370,17370,0
20250219,113300,81063410,17370,17370,17370,17370,9
20250219,113200,80907080,17370,17370,17370,17370,0
20250219,113100,80907080,17370,17370,17370,17370,10
20250219,113000,80733380,17370,17370,17370,17370,0
20250219,112900,80733380,17370,17370,17370,17370,0
20250219,112800,80733380,17370,17370,17370,17370,5
20250219,112700,80646530,17410,17410,17410,17410,0
20250219,112600,80646530,17410,17410,17410,17410,16
20250219,112500,80367970,17420,17420,17420,17420,0
20250219,112400,80367970,17420,17420,17420,17420,0
20250219,112300,80367970,17420,17420,17420,17420,0
20250219,112200,80367970,17420,17420,17420,17420,0
20250219,112100,80367970,17420,17420,17420,17420,0
20250219,112000,80367970,17420,17420,17420,17420,10
20250219,111900,80193770,17420,17420,17420,17420,4
20250219,111800,80124090,17420,17420,17420,17420,1
20250219,111700,80106670,17420,17420,17420,17420,0
20250219,111600,80106670,17420,17420,17420,17420,1
20250219,111500,80089250,17410,17410,17410,17410,0
20250219,111400,80089250,17410,17410,17410,17410,5
20250219,111300,80002200,17410,17410,17410,17410,137
20250219,111200,77617030,17360,17360,17360,17360,5
20250219,111100,77530230,17360,17360,17360,17360,0
20250219,111000,77530230,17360,17360,17360,17360,0
20250219,110900,77530230,17360,17360,17360,17360,5
20250219,110800,77443430,17350,17350,17350,17350,0
20250219,110700,77443430,17350,17350,17350,17350,5
20250219,110600,77356680,17350,17350,17350,17350,60
20250219,110500,76315680,17350,17350,17350,17350,5
20250219,110400,76228930,17350,17350,17350,17350,0
20250219,110300,76228930,17350,17350,17350,17350,0
20250219,110200,76228930,17350,17350,17350,17350,5
20250219,110100,76142180,17350,17350,17350,17350,0
20250219,110000,76142180,17350,17350,17350,17350,5
20250219,105900,76055430,17340,17340,17340,17340,0
20250219,105800,76055430,17340,17340,17340,17340,5
20250219,105700,75968730,17340,17340,17340,17340,0
20250219,105600,75968730,17340,17340,17340,17340,0
20250219,105500,75968730,17340,17340,17340,17340,35
20250219,105400,75361830,17340,17340,17340,17340,0
20250219,105300,75361830,17340,17340,17340,17340,5
20250219,105200,75275130,17340,17340,17340,17340,0
20250219,105100,75275130,17340,17340,17340,17340,5
20250219,105000,75188430,17340,17350,17350,17340,63
20250219,104900,74095410,17350,17350,17350,17350,0
20250219,104800,74095410,17350,17350,17350,17350,10
20250219,104700,73921910,17350,17350,17350,17350,0
20250219,104600,73921910,17350,17350,17350,17350,10
20250219,104500,73748410,17350,17350,17350,17350,0
20250219,104400,73748410,17350,17350,17350,17350,0
20250219,104300,73748410,17350,17350,17350,17350,5
20250219,104200,73661660,17420,17420,17420,17420,0
20250219,104100,73661660,17420,17420,17420,17420,0
20250219,104000,73661660,17420,17420,17420,17420,0
20250219,103900,73661660,17420,17420,17420,17420,1
20250219,103800,73644240,17420,17420,17420,17420,100
20250219,103700,71902240,17350,17350,17350,17350,0
20250219,103600,71902240,17350,17350,17350,17350,10
20250219,103500,71728740,17340,17340,17340,17340,0
20250219,103400,71728740,17340,17340,17340,17340,10
20250219,103300,71555340,17330,17330,17330,17330,0
20250219,103200,71555340,17330,17330,17330,17330,5
20250219,103100,71468690,17440,17440,17440,17440,0
20250219,103000,71468690,17440,17440,17440,17440,0
20250219,102900,71468690,17440,17440,17440,17440,0
20250219,102800,71468690,17440,17440,17440,17440,0
20250219,102700,71468690,17440,17440,17440,17440,0
20250219,102600,71468690,17440,17440,17440,17440,0
20250219,102500,71468690,17440,17330,17440,17330,6
20250219,102400,71364600,17330,17330,17330,17330,1
20250219,102300,71347270,17330,17330,17330,17330,1
20250219,102200,71329940,17330,17330,17330,17330,4
20250219,102100,71260620,17330,17330,17330,17330,0
20250219,102000,71260620,17330,17330,17330,17330,5
20250219,101900,71173970,17320,17320,17320,17320,0
20250219,101800,71173970,17320,17320,17320,17320,10
20250219,101700,71000770,17320,17320,17320,17320,0
20250219,101600,71000770,17320,17320,17320,17320,0
20250219,101500,71000770,17320,17320,17320,17320,10
20250219,101400,70827570,17300,17300,17300,17300,0
20250219,101300,70827570,17300,17300,17300,17300,5
20250219,101200,70741070,17480,17480,17480,17480,0
20250219,101100,70741070,17480,17480,17480,17480,14
20250219,101000,70496350,17490,17490,17490,17490,0
20250219,100900,70496350,17490,17490,17490,17490,0
20250219,100800,70496350,17490,17490,17490,17490,0
20250219,100700,70496350,17490,17490,17490,17490,0
20250219,100600,70496350,17490,17280,17490,17280,22
20250219,100500,70112670,17490,17480,17490,17480,88
20250219,100400,68574200,17490,17490,17490,17490,0
20250219,100300,68574200,17490,17490,17490,17490,2
20250219,100200,68539220,17490,17490,17490,17490,0
20250219,100100,68539220,17490,17490,17490,17490,1
20250219,100000,68521730,17490,17490,17490,17490,0
20250219,095900,68521730,17490,17490,17490,17490,115
20250219,095800,66510380,17510,17510,17510,17510,0
20250219,095700,66510380,17510,17510,17510,17510,0
20250219,095600,66510380,17510,17510,17510,17510,0
20250219,095500,66510380,17510,17510,17510,17510,0
20250219,095400,66510380,17510,17510,17510,17510,0
20250219,095300,66510380,17510,17510,17510,17510,0
20250219,095200,66510380,17510,17510,17510,17510,3
20250219,095100,66457850,17510,17510,17510,17510,0
20250219,095000,66457850,17510,17510,17510,17510,0
20250219,094900,66457850,17510,17510,17510,17510,0
20250219,094800,66457850,17510,17510,17510,17510,0
20250219,094700,66457850,17510,17510,17510,17510,1
20250219,094600,66440340,17530,17530,17530,17530,0
20250219,094500,66440340,17530,17530,17530,17530,0
20250219,094400,66440340,17530,17530,17530,17530,1
20250219,094300,66422810,17530,17530,17530,17530,0
20250219,094200,66422810,17530,17530,17530,17530,0
20250219,094100,66422810,17530,17530,17530,17530,0
20250219,094000,66422810,17530,17530,17530,17530,0
20250219,093900,66422810,17530,17530,17530,17530,0
20250219,093800,66422810,17530,17530,17530,17530,0
20250219,093700,66422810,17530,17530,17530,17530,3
20250219,093600,66370220,17500,17500,17500,17500,0
20250219,093500,66370220,17500,17500,17500,17500,6
20250219,093400,66265220,17530,17530,17530,17530,25
20250219,093300,65826970,17530,17530,17530,17530,3
20250219,093200,65774380,17500,17500,17500,17500,10
20250219,093100,65599380,17500,17500,17500,17500,10
20250219,093000,65424380,17500,17350,17540,17350,3707
20250219,092900,712110,17360,17360,17360,17360,0
20250219,092800,712110,17360,17360,17360,17360,0
20250219,092700,712110,17360,17360,17360,17360,0
20250219,092600,712110,17360,17360,17360,17360,0
20250219,092500,712110,17360,17360,17360,17360,0
20250219,092400,712110,17360,17360,17360,17360,0
20250219,092300,712110,17360,17360,17360,17360,0
20250219,092200,712110,17360,17360,17360,17360,0
20250219,092100,712110,17360,17360,17360,17360,0
20250219,092000,712110,17360,17360,17360,17360,0
20250219,091900,712110,17360,17360,17360,17360,0
20250219,091800,712110,17360,17360,17360,17360,0
20250219,091700,712110,17360,17360,17360,17360,0
20250219,091600,712110,17360,17360,17360,17360,0
20250219,091500,712110,17360,17360,17360,17360,0
20250219,091400,712110,17360,17360,17360,17360,0
20250219,091300,712110,17360,17360,17360,17360,0
20250219,091200,712110,17360,17360,17360,17360,0
20250219,091100,712110,17360,17360,17360,17360,6
20250219,091000,607950,17370,17370,17370,17370,0
20250219,090900,607950,17370,17370,17370,17370,3
20250219,090800,555840,17370,17370,17370,17370,2
20250219,090700,521100,17370,17370,17370,17370,0
20250219,090600,521100,17370,17370,17370,17370,0
20250219,090500,521100,17370,17370,17370,17370,1
20250219,090400,503730,17370,17370,17370,17370,0
20250219,090300,503730,17370,17370,17370,17370,0
20250219,090200,503730,17370,17370,17370,17370,0
20250219,090100,503730,17370,17370,17370,17370,0
20250219,090000,503730,17370,17370,17370,17370,29
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192300 137898330 17400 17400 17400 17400 34
3 20250219 192200 137898330 17400 17400 17400 17400 0
4 20250219 192100 137898330 17400 17400 17400 17400 0
5 20250219 192000 137898330 17400 17400 17400 17400 0
6 20250219 191900 137898330 17400 17400 17400 17400 0
7 20250219 191800 137898330 17400 17400 17400 17400 0
8 20250219 191700 137898330 17400 17400 17400 17400 0
9 20250219 191600 137898330 17400 17400 17400 17400 0
10 20250219 191500 137898330 17400 17400 17400 17400 0
11 20250219 191400 137898330 17400 17400 17400 17400 0
12 20250219 191300 137898330 17400 17400 17400 17400 0
13 20250219 191200 137898330 17400 17400 17400 17400 0
14 20250219 191100 137898330 17400 17400 17400 17400 0
15 20250219 191000 137898330 17400 17400 17400 17400 0
16 20250219 190900 137898330 17400 17400 17400 17400 0
17 20250219 190800 137898330 17400 17400 17400 17400 0
18 20250219 190700 137898330 17400 17400 17400 17400 0
19 20250219 190600 137898330 17400 17400 17400 17400 0
20 20250219 190500 137898330 17400 17400 17400 17400 0
21 20250219 190400 137898330 17400 17400 17400 17400 0
22 20250219 190300 137898330 17400 17400 17400 17400 0
23 20250219 190200 137898330 17400 17400 17400 17400 0
24 20250219 190100 137898330 17400 17400 17400 17400 0
25 20250219 190000 137898330 17400 17400 17400 17400 0
26 20250219 185900 137898330 17400 17400 17400 17400 0
27 20250219 185800 137898330 17400 17400 17400 17400 0
28 20250219 185700 137898330 17400 17400 17400 17400 0
29 20250219 185600 137898330 17400 17400 17400 17400 0
30 20250219 185500 137898330 17400 17400 17400 17400 0
31 20250219 185400 137898330 17400 17400 17400 17400 0
32 20250219 185300 137898330 17400 17400 17400 17400 34
33 20250219 185200 137898330 17400 17400 17400 17400 0
34 20250219 185100 137898330 17400 17400 17400 17400 0
35 20250219 185000 137898330 17400 17400 17400 17400 0
36 20250219 184900 137898330 17400 17400 17400 17400 0
37 20250219 184800 137898330 17400 17400 17400 17400 0
38 20250219 184700 137898330 17400 17400 17400 17400 0
39 20250219 184600 137898330 17400 17400 17400 17400 0
40 20250219 184500 137898330 17400 17400 17400 17400 0
41 20250219 184400 137898330 17400 17400 17400 17400 0
42 20250219 184300 137898330 17400 17400 17400 17400 0
43 20250219 184200 137898330 17400 17400 17400 17400 0
44 20250219 184100 137898330 17400 17400 17400 17400 0
45 20250219 184000 137898330 17400 17400 17400 17400 0
46 20250219 183900 137898330 17400 17400 17400 17400 0
47 20250219 183800 137898330 17400 17400 17400 17400 0
48 20250219 183700 137898330 17400 17400 17400 17400 0
49 20250219 183600 137898330 17400 17400 17400 17400 0
50 20250219 183500 137898330 17400 17400 17400 17400 0
51 20250219 183400 137898330 17400 17400 17400 17400 0
52 20250219 183300 137898330 17400 17400 17400 17400 0
53 20250219 183200 137898330 17400 17400 17400 17400 0
54 20250219 183100 137898330 17400 17400 17400 17400 0
55 20250219 183000 137898330 17400 17400 17400 17400 0
56 20250219 182900 137898330 17400 17400 17400 17400 0
57 20250219 182800 137898330 17400 17400 17400 17400 0
58 20250219 182700 137898330 17400 17400 17400 17400 0
59 20250219 182600 137898330 17400 17400 17400 17400 0
60 20250219 182500 137898330 17400 17400 17400 17400 0
61 20250219 182400 137898330 17400 17400 17400 17400 0
62 20250219 182300 137898330 17400 17400 17400 17400 34
63 20250219 182200 137898330 17400 17400 17400 17400 0
64 20250219 182100 137898330 17400 17400 17400 17400 0
65 20250219 182000 137898330 17400 17400 17400 17400 0
66 20250219 181900 137898330 17400 17400 17400 17400 0
67 20250219 181800 137898330 17400 17400 17400 17400 0
68 20250219 181700 137898330 17400 17400 17400 17400 0
69 20250219 181600 137898330 17400 17400 17400 17400 0
70 20250219 181500 137898330 17400 17400 17400 17400 0
71 20250219 181400 137898330 17400 17400 17400 17400 0
72 20250219 181300 137898330 17400 17400 17400 17400 0
73 20250219 181200 137898330 17400 17400 17400 17400 0
74 20250219 181100 137898330 17400 17400 17400 17400 0
75 20250219 181000 137898330 17400 17400 17400 17400 0
76 20250219 180900 137898330 17400 17400 17400 17400 0
77 20250219 180800 137898330 17400 17400 17400 17400 0
78 20250219 180700 137898330 17400 17400 17400 17400 0
79 20250219 180600 137898330 17400 17400 17400 17400 0
80 20250219 180500 137898330 17400 17400 17400 17400 0
81 20250219 180400 137898330 17400 17400 17400 17400 0
82 20250219 180300 137898330 17400 17400 17400 17400 0
83 20250219 180200 137898330 17400 17400 17400 17400 0
84 20250219 180100 137898330 17400 17400 17400 17400 0
85 20250219 180000 137898330 17400 17400 17400 17400 0
86 20250219 175900 137898330 17400 17400 17400 17400 0
87 20250219 175800 137898330 17400 17400 17400 17400 0
88 20250219 175700 137898330 17400 17400 17400 17400 0
89 20250219 175600 137898330 17400 17400 17400 17400 0
90 20250219 175500 137898330 17400 17400 17400 17400 0
91 20250219 175400 137898330 17400 17400 17400 17400 0
92 20250219 175300 137898330 17400 17400 17400 17400 34
93 20250219 175200 137898330 17400 17400 17400 17400 0
94 20250219 175100 137898330 17400 17400 17400 17400 0
95 20250219 175000 137898330 17400 17400 17400 17400 0
96 20250219 174900 137898330 17400 17400 17400 17400 0
97 20250219 174800 137898330 17400 17400 17400 17400 0
98 20250219 174700 137898330 17400 17400 17400 17400 0
99 20250219 174600 137898330 17400 17400 17400 17400 0
100 20250219 174500 137898330 17400 17400 17400 17400 0
101 20250219 174400 137898330 17400 17400 17400 17400 0
102 20250219 174300 137898330 17400 17400 17400 17400 0
103 20250219 174200 137898330 17400 17400 17400 17400 0
104 20250219 174100 137898330 17400 17400 17400 17400 0
105 20250219 174000 137898330 17400 17400 17400 17400 0
106 20250219 173900 137898330 17400 17400 17400 17400 0
107 20250219 173800 137898330 17400 17400 17400 17400 0
108 20250219 173700 137898330 17400 17400 17400 17400 0
109 20250219 173600 137898330 17400 17400 17400 17400 0
110 20250219 173500 137898330 17400 17400 17400 17400 0
111 20250219 173400 137898330 17400 17400 17400 17400 0
112 20250219 173300 137898330 17400 17400 17400 17400 0
113 20250219 173200 137898330 17400 17400 17400 17400 0
114 20250219 173100 137898330 17400 17400 17400 17400 0
115 20250219 173000 137898330 17400 17400 17400 17400 0
116 20250219 172900 137898330 17400 17400 17400 17400 0
117 20250219 172800 137898330 17400 17400 17400 17400 0
118 20250219 172700 137898330 17400 17400 17400 17400 0
119 20250219 172600 137898330 17400 17400 17400 17400 0
120 20250219 172500 137898330 17400 17400 17400 17400 0
121 20250219 172400 137898330 17400 17400 17400 17400 0
122 20250219 172300 137898330 17400 17400 17400 17400 34
123 20250219 172200 137898330 17400 17400 17400 17400 0
124 20250219 172100 137898330 17400 17400 17400 17400 0
125 20250219 172000 137898330 17400 17400 17400 17400 0
126 20250219 171900 137898330 17400 17400 17400 17400 0
127 20250219 171800 137898330 17400 17400 17400 17400 0
128 20250219 171700 137898330 17400 17400 17400 17400 0
129 20250219 171600 137898330 17400 17400 17400 17400 0
130 20250219 171500 137898330 17400 17400 17400 17400 0
131 20250219 171400 137898330 17400 17400 17400 17400 0
132 20250219 171300 137898330 17400 17400 17400 17400 0
133 20250219 171200 137898330 17400 17400 17400 17400 0
134 20250219 171100 137898330 17400 17400 17400 17400 0
135 20250219 171000 137898330 17400 17400 17400 17400 0
136 20250219 170900 137898330 17400 17400 17400 17400 0
137 20250219 170800 137898330 17400 17400 17400 17400 0
138 20250219 170700 137898330 17400 17400 17400 17400 0
139 20250219 170600 137898330 17400 17400 17400 17400 0
140 20250219 170500 137898330 17400 17400 17400 17400 0
141 20250219 170400 137898330 17400 17400 17400 17400 0
142 20250219 170300 137898330 17400 17400 17400 17400 0
143 20250219 170200 137898330 17400 17400 17400 17400 0
144 20250219 170100 137898330 17400 17400 17400 17400 0
145 20250219 170000 137898330 17400 17400 17400 17400 0
146 20250219 165900 137898330 17400 17400 17400 17400 0
147 20250219 165800 137898330 17400 17400 17400 17400 0
148 20250219 165700 137898330 17400 17400 17400 17400 0
149 20250219 165600 137898330 17400 17400 17400 17400 0
150 20250219 165500 137898330 17400 17400 17400 17400 0
151 20250219 165400 137898330 17400 17400 17400 17400 0
152 20250219 165300 137898330 17400 17400 17400 17400 34
153 20250219 165200 137898330 17400 17400 17400 17400 0
154 20250219 165100 137898330 17400 17400 17400 17400 0
155 20250219 165000 137898330 17400 17400 17400 17400 0
156 20250219 164900 137898330 17400 17400 17400 17400 0
157 20250219 164800 137898330 17400 17400 17400 17400 0
158 20250219 164700 137898330 17400 17400 17400 17400 0
159 20250219 164600 137898330 17400 17400 17400 17400 0
160 20250219 164500 137898330 17400 17400 17400 17400 0
161 20250219 164400 137898330 17400 17400 17400 17400 0
162 20250219 164300 137898330 17400 17400 17400 17400 0
163 20250219 164200 137898330 17400 17400 17400 17400 0
164 20250219 164100 137898330 17400 17400 17400 17400 0
165 20250219 164000 137898330 17400 17400 17400 17400 0
166 20250219 163900 137898330 17400 17400 17400 17400 0
167 20250219 163800 137898330 17400 17400 17400 17400 0
168 20250219 163700 137898330 17400 17400 17400 17400 0
169 20250219 163600 137898330 17400 17400 17400 17400 0
170 20250219 163500 137898330 17400 17400 17400 17400 0
171 20250219 163400 137898330 17400 17400 17400 17400 0
172 20250219 163300 137898330 17400 17400 17400 17400 0
173 20250219 163200 137898330 17400 17400 17400 17400 0
174 20250219 163100 137898330 17400 17400 17400 17400 0
175 20250219 163000 137898330 17400 17400 17400 17400 0
176 20250219 162900 137898330 17400 17400 17400 17400 0
177 20250219 162800 137898330 17400 17400 17400 17400 0
178 20250219 162700 137898330 17400 17400 17400 17400 0
179 20250219 162600 137898330 17400 17400 17400 17400 0
180 20250219 162500 137898330 17400 17400 17400 17400 0
181 20250219 162400 137898330 17400 17400 17400 17400 0
182 20250219 162300 137898330 17400 17400 17400 17400 34
183 20250219 162200 137898330 17400 17400 17400 17400 0
184 20250219 162100 137898330 17400 17400 17400 17400 0
185 20250219 162000 137898330 17400 17400 17400 17400 0
186 20250219 161900 137898330 17400 17400 17400 17400 0
187 20250219 161800 137898330 17400 17400 17400 17400 0
188 20250219 161700 137898330 17400 17400 17400 17400 0
189 20250219 161600 137898330 17400 17400 17400 17400 0
190 20250219 161500 137898330 17400 17400 17400 17400 0
191 20250219 161400 137898330 17400 17400 17400 17400 0
192 20250219 161300 137898330 17400 17400 17400 17400 0
193 20250219 161200 137898330 17400 17400 17400 17400 0
194 20250219 161100 137898330 17400 17400 17400 17400 0
195 20250219 161000 137898330 17400 17400 17400 17400 0
196 20250219 160900 137898330 17400 17400 17400 17400 0
197 20250219 160800 137898330 17400 17400 17400 17400 0
198 20250219 160700 137898330 17400 17400 17400 17400 0
199 20250219 160600 137898330 17400 17400 17400 17400 0
200 20250219 160500 137898330 17400 17400 17400 17400 0
201 20250219 160400 137898330 17400 17400 17400 17400 0
202 20250219 160300 137898330 17400 17400 17400 17400 0
203 20250219 160200 137898330 17400 17400 17400 17400 0
204 20250219 160100 137898330 17400 17400 17400 17400 0
205 20250219 160000 137898330 17400 17400 17400 17400 0
206 20250219 155900 137898330 17400 17400 17400 17400 0
207 20250219 155800 137898330 17400 17400 17400 17400 0
208 20250219 155700 137898330 17400 17400 17400 17400 0
209 20250219 155600 137898330 17400 17400 17400 17400 0
210 20250219 155500 137898330 17400 17400 17400 17400 0
211 20250219 155400 137898330 17400 17400 17400 17400 0
212 20250219 155300 137898330 17400 17400 17400 17400 34
213 20250219 155200 137898330 17400 17400 17400 17400 0
214 20250219 155100 137898330 17400 17400 17400 17400 0
215 20250219 155000 137898330 17400 17400 17400 17400 0
216 20250219 154900 137898330 17400 17400 17400 17400 0
217 20250219 154800 137898330 17400 17400 17400 17400 0
218 20250219 154700 137898330 17400 17400 17400 17400 0
219 20250219 154600 137898330 17400 17400 17400 17400 0
220 20250219 154500 137898330 17400 17400 17400 17400 0
221 20250219 154400 137898330 17400 17400 17400 17400 0
222 20250219 154300 137898330 17400 17400 17400 17400 0
223 20250219 154200 137898330 17400 17400 17400 17400 0
224 20250219 154100 137898330 17400 17400 17400 17400 0
225 20250219 154000 137898330 17400 17400 17400 17400 0
226 20250219 153900 137898330 17400 17400 17400 17400 0
227 20250219 153800 137898330 17400 17400 17400 17400 0
228 20250219 153700 137898330 17400 17400 17400 17400 0
229 20250219 153600 137898330 17400 17400 17400 17400 0
230 20250219 153500 137898330 17400 17400 17400 17400 0
231 20250219 153400 137898330 17400 17400 17400 17400 0
232 20250219 153300 137898330 17400 17400 17400 17400 0
233 20250219 153200 137898330 17400 17400 17400 17400 0
234 20250219 153100 137898330 17400 17400 17400 17400 0
235 20250219 153000 137898330 17400 17400 17400 17400 34
236 20250219 152900 137306730 17380 17380 17380 17380 0
237 20250219 152800 137306730 17380 17380 17380 17380 0
238 20250219 152700 137306730 17380 17380 17380 17380 0
239 20250219 152600 137306730 17380 17380 17380 17380 0
240 20250219 152500 137306730 17380 17380 17380 17380 0
241 20250219 152400 137306730 17380 17380 17380 17380 0
242 20250219 152300 137306730 17380 17380 17380 17380 0
243 20250219 152200 137306730 17380 17380 17380 17380 0
244 20250219 152100 137306730 17380 17380 17380 17380 0
245 20250219 152000 137306730 17380 17380 17380 17380 0
246 20250219 151900 137306730 17380 17380 17380 17380 0
247 20250219 151800 137306730 17380 17380 17380 17380 114
248 20250219 151700 135325410 17280 17280 17280 17280 0
249 20250219 151600 135325410 17280 17280 17280 17280 0
250 20250219 151500 135325410 17280 17350 17350 17280 95
251 20250219 151400 133680100 17360 17360 17360 17360 0
252 20250219 151300 133680100 17360 17360 17360 17360 18
253 20250219 151200 133367620 17370 17370 17370 17370 0
254 20250219 151100 133367620 17370 17370 17370 17370 0
255 20250219 151000 133367620 17370 17370 17370 17370 0
256 20250219 150900 133367620 17370 17370 17370 17370 0
257 20250219 150800 133367620 17370 17370 17370 17370 0
258 20250219 150700 133367620 17370 17370 17370 17370 87
259 20250219 150600 131856430 17370 17370 17370 17370 0
260 20250219 150500 131856430 17370 17370 17370 17370 0
261 20250219 150400 131856430 17370 17370 17370 17370 34
262 20250219 150300 131265850 17380 17380 17380 17380 0
263 20250219 150200 131265850 17380 17380 17380 17380 0
264 20250219 150100 131265850 17380 17380 17380 17380 0
265 20250219 150000 131265850 17380 17380 17380 17380 0
266 20250219 145900 131265850 17380 17380 17380 17380 0
267 20250219 145800 131265850 17380 17380 17380 17380 0
268 20250219 145700 131265850 17380 17380 17380 17380 0
269 20250219 145600 131265850 17380 17380 17380 17380 0
270 20250219 145500 131265850 17380 17380 17380 17380 10
271 20250219 145400 131092050 17380 17370 17380 17370 20
272 20250219 145300 130744620 17400 17400 17400 17400 0
273 20250219 145200 130744620 17400 17400 17400 17400 0
274 20250219 145100 130744620 17400 17400 17400 17400 0
275 20250219 145000 130744620 17400 17400 17400 17400 0
276 20250219 144900 130744620 17400 17400 17400 17400 0
277 20250219 144800 130744620 17400 17400 17400 17400 0
278 20250219 144700 130744620 17400 17400 17400 17400 0
279 20250219 144600 130744620 17400 17400 17400 17400 0
280 20250219 144500 130744620 17400 17400 17400 17400 0
281 20250219 144400 130744620 17400 17400 17400 17400 0
282 20250219 144300 130744620 17400 17400 17400 17400 0
283 20250219 144200 130744620 17400 17400 17400 17400 0
284 20250219 144100 130744620 17400 17400 17400 17400 0
285 20250219 144000 130744620 17400 17400 17400 17400 0
286 20250219 143900 130744620 17400 17400 17400 17400 0
287 20250219 143800 130744620 17400 17400 17400 17400 0
288 20250219 143700 130744620 17400 17400 17400 17400 0
289 20250219 143600 130744620 17400 17400 17400 17400 0
290 20250219 143500 130744620 17400 17400 17400 17400 0
291 20250219 143400 130744620 17400 17400 17400 17400 0
292 20250219 143300 130744620 17400 17400 17400 17400 0
293 20250219 143200 130744620 17400 17400 17400 17400 0
294 20250219 143100 130744620 17400 17400 17400 17400 0
295 20250219 143000 130744620 17400 17400 17400 17400 0
296 20250219 142900 130744620 17400 17400 17400 17400 0
297 20250219 142800 130744620 17400 17400 17400 17400 0
298 20250219 142700 130744620 17400 17400 17400 17400 0
299 20250219 142600 130744620 17400 17400 17400 17400 0
300 20250219 142500 130744620 17400 17400 17400 17400 0
301 20250219 142400 130744620 17400 17400 17400 17400 0
302 20250219 142300 130744620 17400 17400 17400 17400 0
303 20250219 142200 130744620 17400 17400 17400 17400 0
304 20250219 142100 130744620 17400 17400 17400 17400 0
305 20250219 142000 130744620 17400 17400 17400 17400 0
306 20250219 141900 130744620 17400 17400 17400 17400 0
307 20250219 141800 130744620 17400 17400 17400 17400 0
308 20250219 141700 130744620 17400 17390 17400 17390 5
309 20250219 141600 130657630 17360 17360 17360 17360 851
310 20250219 141500 115884270 17360 17360 17360 17360 0
311 20250219 141400 115884270 17360 17360 17360 17360 0
312 20250219 141300 115884270 17360 17360 17360 17360 0
313 20250219 141200 115884270 17360 17360 17360 17360 0
314 20250219 141100 115884270 17360 17360 17360 17360 502
315 20250219 141000 107169550 17370 17370 17370 17370 0
316 20250219 140900 107169550 17370 17370 17370 17370 0
317 20250219 140800 107169550 17370 17370 17370 17370 0
318 20250219 140700 107169550 17370 17370 17370 17370 0
319 20250219 140600 107169550 17370 17370 17370 17370 0
320 20250219 140500 107169550 17370 17370 17370 17370 0
321 20250219 140400 107169550 17370 17370 17370 17370 0
322 20250219 140300 107169550 17370 17370 17370 17370 0
323 20250219 140200 107169550 17370 17370 17370 17370 0
324 20250219 140100 107169550 17370 17370 17370 17370 0
325 20250219 140000 107169550 17370 17370 17370 17370 0
326 20250219 135900 107169550 17370 17360 17370 17360 10
327 20250219 135800 106995900 17360 17360 17360 17360 0
328 20250219 135700 106995900 17360 17360 17360 17360 4
329 20250219 135600 106926460 17360 17360 17360 17360 0
330 20250219 135500 106926460 17360 17360 17360 17360 0
331 20250219 135400 106926460 17360 17360 17360 17360 5
332 20250219 135300 106839660 17360 17360 17360 17360 26
333 20250219 135200 106388300 17360 17360 17360 17360 5
334 20250219 135100 106301500 17360 17360 17360 17360 0
335 20250219 135000 106301500 17360 17360 17360 17360 10
336 20250219 134900 106127900 17360 17360 17360 17360 59
337 20250219 134800 105103660 17360 17360 17360 17360 0
338 20250219 134700 105103660 17360 17360 17360 17360 10
339 20250219 134600 104930060 17360 17360 17360 17360 0
340 20250219 134500 104930060 17360 17360 17360 17360 4
341 20250219 134400 104860620 17370 17370 17370 17370 0
342 20250219 134300 104860620 17370 17360 17370 17360 9
343 20250219 134200 104704360 17370 17370 17370 17370 0
344 20250219 134100 104704360 17370 17370 17370 17370 0
345 20250219 134000 104704360 17370 17380 17380 17370 25
346 20250219 133900 104269890 17380 17380 17380 17380 0
347 20250219 133800 104269890 17380 17380 17380 17380 5
348 20250219 133700 104182990 17390 17390 17390 17390 0
349 20250219 133600 104182990 17390 17390 17390 17390 0
350 20250219 133500 104182990 17390 17390 17390 17390 0
351 20250219 133400 104182990 17390 17390 17390 17390 0
352 20250219 133300 104182990 17390 17390 17390 17390 2
353 20250219 133200 104148210 17390 17390 17390 17390 0
354 20250219 133100 104148210 17390 17380 17390 17380 9
355 20250219 133000 103991750 17380 17380 17380 17380 0
356 20250219 132900 103991750 17380 17380 17380 17380 5
357 20250219 132800 103904850 17380 17380 17380 17380 0
358 20250219 132700 103904850 17380 17380 17380 17380 0
359 20250219 132600 103904850 17380 17380 17380 17380 5
360 20250219 132500 103817950 17380 17380 17380 17380 0
361 20250219 132400 103817950 17380 17380 17380 17380 5
362 20250219 132300 103731050 17380 17380 17380 17380 0
363 20250219 132200 103731050 17380 17380 17380 17380 0
364 20250219 132100 103731050 17380 17380 17380 17380 65
365 20250219 132000 102601350 17370 17370 17370 17370 0
366 20250219 131900 102601350 17370 17370 17370 17370 4
367 20250219 131800 102531870 17380 17380 17380 17380 0
368 20250219 131700 102531870 17380 17380 17380 17380 1
369 20250219 131600 102514490 17380 17380 17380 17380 0
370 20250219 131500 102514490 17380 17380 17380 17380 0
371 20250219 131400 102514490 17380 17380 17380 17380 0
372 20250219 131300 102514490 17380 17380 17380 17380 246
373 20250219 131200 98239010 17380 17380 17380 17380 5
374 20250219 131100 98152110 17380 17380 17380 17380 0
375 20250219 131000 98152110 17380 17380 17380 17380 10
376 20250219 130900 97978310 17380 17380 17380 17380 0
377 20250219 130800 97978310 17380 17380 17380 17380 0
378 20250219 130700 97978310 17380 17380 17380 17380 4
379 20250219 130600 97908790 17380 17380 17380 17380 506
380 20250219 130500 89114510 17380 17380 17380 17380 10
381 20250219 130400 88940710 17380 17380 17380 17380 0
382 20250219 130300 88940710 17380 17380 17380 17380 5
383 20250219 130200 88853810 17380 17380 17380 17380 0
384 20250219 130100 88853810 17380 17380 17380 17380 0
385 20250219 130000 88853810 17380 17380 17380 17380 5
386 20250219 125900 88766910 17390 17390 17390 17390 7
387 20250219 125800 88645180 17380 17380 17380 17380 10
388 20250219 125700 88471380 17380 17380 17380 17380 0
389 20250219 125600 88471380 17380 17380 17380 17380 5
390 20250219 125500 88384480 17390 17390 17390 17390 0
391 20250219 125400 88384480 17390 17390 17390 17390 0
392 20250219 125300 88384480 17390 17390 17390 17390 0
393 20250219 125200 88384480 17390 17390 17390 17390 0
394 20250219 125100 88384480 17390 17390 17390 17390 2
395 20250219 125000 88349700 17390 17390 17390 17390 0
396 20250219 124900 88349700 17390 17390 17390 17390 1
397 20250219 124800 88332310 17380 17380 17380 17380 5
398 20250219 124700 88245410 17380 17380 17380 17380 0
399 20250219 124600 88245410 17380 17380 17380 17380 10
400 20250219 124500 88071610 17380 17380 17380 17380 0
401 20250219 124400 88071610 17380 17380 17380 17380 10
402 20250219 124300 87897810 17380 17380 17380 17380 5
403 20250219 124200 87810910 17380 17380 17380 17380 0
404 20250219 124100 87810910 17380 17390 17390 17380 6
405 20250219 124000 87706620 17390 17390 17390 17390 57
406 20250219 123900 86715390 17380 17380 17380 17380 4
407 20250219 123800 86645870 17390 17390 17390 17390 0
408 20250219 123700 86645870 17390 17390 17390 17390 0
409 20250219 123600 86645870 17390 17390 17390 17390 10
410 20250219 123500 86471970 17390 17390 17390 17390 0
411 20250219 123400 86471970 17390 17390 17390 17390 0
412 20250219 123300 86471970 17390 17390 17390 17390 10
413 20250219 123200 86298070 17380 17380 17380 17380 9
414 20250219 123100 86141650 17390 17390 17390 17390 0
415 20250219 123000 86141650 17390 17390 17390 17390 6
416 20250219 122900 86037310 17390 17390 17390 17390 0
417 20250219 122800 86037310 17390 17390 17390 17390 0
418 20250219 122700 86037310 17390 17390 17390 17390 8
419 20250219 122600 85898190 17400 17400 17400 17400 0
420 20250219 122500 85898190 17400 17400 17400 17400 0
421 20250219 122400 85898190 17400 17400 17400 17400 0
422 20250219 122300 85898190 17400 17400 17400 17400 0
423 20250219 122200 85898190 17400 17400 17400 17400 169
424 20250219 122100 82957590 17390 17390 17390 17390 0
425 20250219 122000 82957590 17390 17390 17390 17390 5
426 20250219 121900 82870640 17390 17390 17390 17390 0
427 20250219 121800 82870640 17390 17390 17390 17390 5
428 20250219 121700 82783690 17390 17390 17390 17390 0
429 20250219 121600 82783690 17390 17390 17390 17390 0
430 20250219 121500 82783690 17390 17390 17390 17390 5
431 20250219 121400 82696740 17390 17390 17390 17390 0
432 20250219 121300 82696740 17390 17390 17390 17390 5
433 20250219 121200 82609790 17390 17390 17390 17390 0
434 20250219 121100 82609790 17390 17390 17390 17390 5
435 20250219 121000 82522840 17390 17390 17390 17390 5
436 20250219 120900 82435890 17400 17400 17400 17400 0
437 20250219 120800 82435890 17400 17380 17400 17380 10
438 20250219 120700 82261990 17380 17380 17380 17380 0
439 20250219 120600 82261990 17380 17380 17380 17380 5
440 20250219 120500 82175090 17370 17370 17370 17370 0
441 20250219 120400 82175090 17370 17370 17370 17370 5
442 20250219 120300 82088240 17370 17370 17370 17370 0
443 20250219 120200 82088240 17370 17370 17370 17370 0
444 20250219 120100 82088240 17370 17370 17370 17370 4
445 20250219 120000 82018760 17370 17370 17370 17370 0
446 20250219 115900 82018760 17370 17370 17370 17370 5
447 20250219 115800 81931910 17370 17370 17370 17370 0
448 20250219 115700 81931910 17370 17370 17370 17370 5
449 20250219 115600 81845060 17370 17370 17370 17370 0
450 20250219 115500 81845060 17370 17370 17370 17370 0
451 20250219 115400 81845060 17370 17370 17370 17370 5
452 20250219 115300 81758210 17370 17370 17370 17370 0
453 20250219 115200 81758210 17370 17370 17370 17370 5
454 20250219 115100 81671360 17370 17370 17370 17370 0
455 20250219 115000 81671360 17370 17370 17370 17370 0
456 20250219 114900 81671360 17370 17370 17370 17370 5
457 20250219 114800 81584510 17370 17370 17370 17370 0
458 20250219 114700 81584510 17370 17370 17370 17370 5
459 20250219 114600 81497660 17370 17370 17370 17370 0
460 20250219 114500 81497660 17370 17370 17370 17370 5
461 20250219 114400 81410810 17370 17370 17370 17370 0
462 20250219 114300 81410810 17370 17370 17370 17370 0
463 20250219 114200 81410810 17370 17370 17370 17370 5
464 20250219 114100 81323960 17370 17370 17370 17370 0
465 20250219 114000 81323960 17370 17370 17370 17370 5
466 20250219 113900 81237110 17370 17370 17370 17370 0
467 20250219 113800 81237110 17370 17370 17370 17370 5
468 20250219 113700 81150260 17370 17370 17370 17370 0
469 20250219 113600 81150260 17370 17370 17370 17370 0
470 20250219 113500 81150260 17370 17370 17370 17370 5
471 20250219 113400 81063410 17370 17370 17370 17370 0
472 20250219 113300 81063410 17370 17370 17370 17370 9
473 20250219 113200 80907080 17370 17370 17370 17370 0
474 20250219 113100 80907080 17370 17370 17370 17370 10
475 20250219 113000 80733380 17370 17370 17370 17370 0
476 20250219 112900 80733380 17370 17370 17370 17370 0
477 20250219 112800 80733380 17370 17370 17370 17370 5
478 20250219 112700 80646530 17410 17410 17410 17410 0
479 20250219 112600 80646530 17410 17410 17410 17410 16
480 20250219 112500 80367970 17420 17420 17420 17420 0
481 20250219 112400 80367970 17420 17420 17420 17420 0
482 20250219 112300 80367970 17420 17420 17420 17420 0
483 20250219 112200 80367970 17420 17420 17420 17420 0
484 20250219 112100 80367970 17420 17420 17420 17420 0
485 20250219 112000 80367970 17420 17420 17420 17420 10
486 20250219 111900 80193770 17420 17420 17420 17420 4
487 20250219 111800 80124090 17420 17420 17420 17420 1
488 20250219 111700 80106670 17420 17420 17420 17420 0
489 20250219 111600 80106670 17420 17420 17420 17420 1
490 20250219 111500 80089250 17410 17410 17410 17410 0
491 20250219 111400 80089250 17410 17410 17410 17410 5
492 20250219 111300 80002200 17410 17410 17410 17410 137
493 20250219 111200 77617030 17360 17360 17360 17360 5
494 20250219 111100 77530230 17360 17360 17360 17360 0
495 20250219 111000 77530230 17360 17360 17360 17360 0
496 20250219 110900 77530230 17360 17360 17360 17360 5
497 20250219 110800 77443430 17350 17350 17350 17350 0
498 20250219 110700 77443430 17350 17350 17350 17350 5
499 20250219 110600 77356680 17350 17350 17350 17350 60
500 20250219 110500 76315680 17350 17350 17350 17350 5
501 20250219 110400 76228930 17350 17350 17350 17350 0
502 20250219 110300 76228930 17350 17350 17350 17350 0
503 20250219 110200 76228930 17350 17350 17350 17350 5
504 20250219 110100 76142180 17350 17350 17350 17350 0
505 20250219 110000 76142180 17350 17350 17350 17350 5
506 20250219 105900 76055430 17340 17340 17340 17340 0
507 20250219 105800 76055430 17340 17340 17340 17340 5
508 20250219 105700 75968730 17340 17340 17340 17340 0
509 20250219 105600 75968730 17340 17340 17340 17340 0
510 20250219 105500 75968730 17340 17340 17340 17340 35
511 20250219 105400 75361830 17340 17340 17340 17340 0
512 20250219 105300 75361830 17340 17340 17340 17340 5
513 20250219 105200 75275130 17340 17340 17340 17340 0
514 20250219 105100 75275130 17340 17340 17340 17340 5
515 20250219 105000 75188430 17340 17350 17350 17340 63
516 20250219 104900 74095410 17350 17350 17350 17350 0
517 20250219 104800 74095410 17350 17350 17350 17350 10
518 20250219 104700 73921910 17350 17350 17350 17350 0
519 20250219 104600 73921910 17350 17350 17350 17350 10
520 20250219 104500 73748410 17350 17350 17350 17350 0
521 20250219 104400 73748410 17350 17350 17350 17350 0
522 20250219 104300 73748410 17350 17350 17350 17350 5
523 20250219 104200 73661660 17420 17420 17420 17420 0
524 20250219 104100 73661660 17420 17420 17420 17420 0
525 20250219 104000 73661660 17420 17420 17420 17420 0
526 20250219 103900 73661660 17420 17420 17420 17420 1
527 20250219 103800 73644240 17420 17420 17420 17420 100
528 20250219 103700 71902240 17350 17350 17350 17350 0
529 20250219 103600 71902240 17350 17350 17350 17350 10
530 20250219 103500 71728740 17340 17340 17340 17340 0
531 20250219 103400 71728740 17340 17340 17340 17340 10
532 20250219 103300 71555340 17330 17330 17330 17330 0
533 20250219 103200 71555340 17330 17330 17330 17330 5
534 20250219 103100 71468690 17440 17440 17440 17440 0
535 20250219 103000 71468690 17440 17440 17440 17440 0
536 20250219 102900 71468690 17440 17440 17440 17440 0
537 20250219 102800 71468690 17440 17440 17440 17440 0
538 20250219 102700 71468690 17440 17440 17440 17440 0
539 20250219 102600 71468690 17440 17440 17440 17440 0
540 20250219 102500 71468690 17440 17330 17440 17330 6
541 20250219 102400 71364600 17330 17330 17330 17330 1
542 20250219 102300 71347270 17330 17330 17330 17330 1
543 20250219 102200 71329940 17330 17330 17330 17330 4
544 20250219 102100 71260620 17330 17330 17330 17330 0
545 20250219 102000 71260620 17330 17330 17330 17330 5
546 20250219 101900 71173970 17320 17320 17320 17320 0
547 20250219 101800 71173970 17320 17320 17320 17320 10
548 20250219 101700 71000770 17320 17320 17320 17320 0
549 20250219 101600 71000770 17320 17320 17320 17320 0
550 20250219 101500 71000770 17320 17320 17320 17320 10
551 20250219 101400 70827570 17300 17300 17300 17300 0
552 20250219 101300 70827570 17300 17300 17300 17300 5
553 20250219 101200 70741070 17480 17480 17480 17480 0
554 20250219 101100 70741070 17480 17480 17480 17480 14
555 20250219 101000 70496350 17490 17490 17490 17490 0
556 20250219 100900 70496350 17490 17490 17490 17490 0
557 20250219 100800 70496350 17490 17490 17490 17490 0
558 20250219 100700 70496350 17490 17490 17490 17490 0
559 20250219 100600 70496350 17490 17280 17490 17280 22
560 20250219 100500 70112670 17490 17480 17490 17480 88
561 20250219 100400 68574200 17490 17490 17490 17490 0
562 20250219 100300 68574200 17490 17490 17490 17490 2
563 20250219 100200 68539220 17490 17490 17490 17490 0
564 20250219 100100 68539220 17490 17490 17490 17490 1
565 20250219 100000 68521730 17490 17490 17490 17490 0
566 20250219 095900 68521730 17490 17490 17490 17490 115
567 20250219 095800 66510380 17510 17510 17510 17510 0
568 20250219 095700 66510380 17510 17510 17510 17510 0
569 20250219 095600 66510380 17510 17510 17510 17510 0
570 20250219 095500 66510380 17510 17510 17510 17510 0
571 20250219 095400 66510380 17510 17510 17510 17510 0
572 20250219 095300 66510380 17510 17510 17510 17510 0
573 20250219 095200 66510380 17510 17510 17510 17510 3
574 20250219 095100 66457850 17510 17510 17510 17510 0
575 20250219 095000 66457850 17510 17510 17510 17510 0
576 20250219 094900 66457850 17510 17510 17510 17510 0
577 20250219 094800 66457850 17510 17510 17510 17510 0
578 20250219 094700 66457850 17510 17510 17510 17510 1
579 20250219 094600 66440340 17530 17530 17530 17530 0
580 20250219 094500 66440340 17530 17530 17530 17530 0
581 20250219 094400 66440340 17530 17530 17530 17530 1
582 20250219 094300 66422810 17530 17530 17530 17530 0
583 20250219 094200 66422810 17530 17530 17530 17530 0
584 20250219 094100 66422810 17530 17530 17530 17530 0
585 20250219 094000 66422810 17530 17530 17530 17530 0
586 20250219 093900 66422810 17530 17530 17530 17530 0
587 20250219 093800 66422810 17530 17530 17530 17530 0
588 20250219 093700 66422810 17530 17530 17530 17530 3
589 20250219 093600 66370220 17500 17500 17500 17500 0
590 20250219 093500 66370220 17500 17500 17500 17500 6
591 20250219 093400 66265220 17530 17530 17530 17530 25
592 20250219 093300 65826970 17530 17530 17530 17530 3
593 20250219 093200 65774380 17500 17500 17500 17500 10
594 20250219 093100 65599380 17500 17500 17500 17500 10
595 20250219 093000 65424380 17500 17350 17540 17350 3707
596 20250219 092900 712110 17360 17360 17360 17360 0
597 20250219 092800 712110 17360 17360 17360 17360 0
598 20250219 092700 712110 17360 17360 17360 17360 0
599 20250219 092600 712110 17360 17360 17360 17360 0
600 20250219 092500 712110 17360 17360 17360 17360 0
601 20250219 092400 712110 17360 17360 17360 17360 0
602 20250219 092300 712110 17360 17360 17360 17360 0
603 20250219 092200 712110 17360 17360 17360 17360 0
604 20250219 092100 712110 17360 17360 17360 17360 0
605 20250219 092000 712110 17360 17360 17360 17360 0
606 20250219 091900 712110 17360 17360 17360 17360 0
607 20250219 091800 712110 17360 17360 17360 17360 0
608 20250219 091700 712110 17360 17360 17360 17360 0
609 20250219 091600 712110 17360 17360 17360 17360 0
610 20250219 091500 712110 17360 17360 17360 17360 0
611 20250219 091400 712110 17360 17360 17360 17360 0
612 20250219 091300 712110 17360 17360 17360 17360 0
613 20250219 091200 712110 17360 17360 17360 17360 0
614 20250219 091100 712110 17360 17360 17360 17360 6
615 20250219 091000 607950 17370 17370 17370 17370 0
616 20250219 090900 607950 17370 17370 17370 17370 3
617 20250219 090800 555840 17370 17370 17370 17370 2
618 20250219 090700 521100 17370 17370 17370 17370 0
619 20250219 090600 521100 17370 17370 17370 17370 0
620 20250219 090500 521100 17370 17370 17370 17370 1
621 20250219 090400 503730 17370 17370 17370 17370 0
622 20250219 090300 503730 17370 17370 17370 17370 0
623 20250219 090200 503730 17370 17370 17370 17370 0
624 20250219 090100 503730 17370 17370 17370 17370 0
625 20250219 090000 503730 17370 17370 17370 17370 29

1
036800/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,10000000,0,172800000000,0.00
20250214,0,10000000,0,173400000000,0.00
20250213,0,10000000,0,174100000000,0.00
20250212,0,10000000,0,175800000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 10000000 0 172800000000 0.00
3 20250214 0 10000000 0 173400000000 0.00
4 20250213 0 10000000 0 174100000000 0.00
5 20250212 0 10000000 0 175800000000 0.00