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
036890/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192300,1874355940,10020,10020,10020,10020,4703
20250219,192200,1874355940,10020,10020,10020,10020,0
20250219,192100,1874355940,10020,10020,10020,10020,0
20250219,192000,1874355940,10020,10020,10020,10020,0
20250219,191900,1874355940,10020,10020,10020,10020,0
20250219,191800,1874355940,10020,10020,10020,10020,0
20250219,191700,1874355940,10020,10020,10020,10020,0
20250219,191600,1874355940,10020,10020,10020,10020,0
20250219,191500,1874355940,10020,10020,10020,10020,0
20250219,191400,1874355940,10020,10020,10020,10020,0
20250219,191300,1874355940,10020,10020,10020,10020,0
20250219,191200,1874355940,10020,10020,10020,10020,0
20250219,191100,1874355940,10020,10020,10020,10020,0
20250219,191000,1874355940,10020,10020,10020,10020,0
20250219,190900,1874355940,10020,10020,10020,10020,0
20250219,190800,1874355940,10020,10020,10020,10020,0
20250219,190700,1874355940,10020,10020,10020,10020,0
20250219,190600,1874355940,10020,10020,10020,10020,0
20250219,190500,1874355940,10020,10020,10020,10020,0
20250219,190400,1874355940,10020,10020,10020,10020,0
20250219,190300,1874355940,10020,10020,10020,10020,0
20250219,190200,1874355940,10020,10020,10020,10020,0
20250219,190100,1874355940,10020,10020,10020,10020,0
20250219,190000,1874355940,10020,10020,10020,10020,0
20250219,185900,1874355940,10020,10020,10020,10020,0
20250219,185800,1874355940,10020,10020,10020,10020,0
20250219,185700,1874355940,10020,10020,10020,10020,0
20250219,185600,1874355940,10020,10020,10020,10020,0
20250219,185500,1874355940,10020,10020,10020,10020,0
20250219,185400,1874355940,10020,10020,10020,10020,0
20250219,185300,1874355940,10020,10020,10020,10020,4703
20250219,185200,1874355940,10020,10020,10020,10020,0
20250219,185100,1874355940,10020,10020,10020,10020,0
20250219,185000,1874355940,10020,10020,10020,10020,0
20250219,184900,1874355940,10020,10020,10020,10020,0
20250219,184800,1874355940,10020,10020,10020,10020,0
20250219,184700,1874355940,10020,10020,10020,10020,0
20250219,184600,1874355940,10020,10020,10020,10020,0
20250219,184500,1874355940,10020,10020,10020,10020,0
20250219,184400,1874355940,10020,10020,10020,10020,0
20250219,184300,1874355940,10020,10020,10020,10020,0
20250219,184200,1874355940,10020,10020,10020,10020,0
20250219,184100,1874355940,10020,10020,10020,10020,0
20250219,184000,1874355940,10020,10020,10020,10020,0
20250219,183900,1874355940,10020,10020,10020,10020,0
20250219,183800,1874355940,10020,10020,10020,10020,0
20250219,183700,1874355940,10020,10020,10020,10020,0
20250219,183600,1874355940,10020,10020,10020,10020,0
20250219,183500,1874355940,10020,10020,10020,10020,0
20250219,183400,1874355940,10020,10020,10020,10020,0
20250219,183300,1874355940,10020,10020,10020,10020,0
20250219,183200,1874355940,10020,10020,10020,10020,0
20250219,183100,1874355940,10020,10020,10020,10020,0
20250219,183000,1874355940,10020,10020,10020,10020,0
20250219,182900,1874355940,10020,10020,10020,10020,0
20250219,182800,1874355940,10020,10020,10020,10020,0
20250219,182700,1874355940,10020,10020,10020,10020,0
20250219,182600,1874355940,10020,10020,10020,10020,0
20250219,182500,1874355940,10020,10020,10020,10020,0
20250219,182400,1874355940,10020,10020,10020,10020,0
20250219,182300,1874355940,10020,10020,10020,10020,4703
20250219,182200,1874355940,10020,10020,10020,10020,0
20250219,182100,1874355940,10020,10020,10020,10020,0
20250219,182000,1874355940,10020,10020,10020,10020,0
20250219,181900,1874355940,10020,10020,10020,10020,0
20250219,181800,1874355940,10020,10020,10020,10020,0
20250219,181700,1874355940,10020,10020,10020,10020,0
20250219,181600,1874355940,10020,10020,10020,10020,0
20250219,181500,1874355940,10020,10020,10020,10020,0
20250219,181400,1874355940,10020,10020,10020,10020,0
20250219,181300,1874355940,10020,10020,10020,10020,0
20250219,181200,1874355940,10020,10020,10020,10020,0
20250219,181100,1874355940,10020,10020,10020,10020,0
20250219,181000,1874355940,10020,10020,10020,10020,0
20250219,180900,1874355940,10020,10020,10020,10020,0
20250219,180800,1874355940,10020,10020,10020,10020,0
20250219,180700,1874355940,10020,10020,10020,10020,0
20250219,180600,1874355940,10020,10020,10020,10020,0
20250219,180500,1874355940,10020,10020,10020,10020,0
20250219,180400,1874355940,10020,10020,10020,10020,0
20250219,180300,1874355940,10020,10020,10020,10020,0
20250219,180200,1874355940,10020,10020,10020,10020,0
20250219,180100,1874355940,10020,10020,10020,10020,0
20250219,180000,1874355940,10020,10020,10020,10020,0
20250219,175900,1874355940,10020,10020,10020,10020,0
20250219,175800,1874355940,10020,10020,10020,10020,0
20250219,175700,1874355940,10020,10020,10020,10020,0
20250219,175600,1874355940,10020,10020,10020,10020,0
20250219,175500,1874355940,10020,10020,10020,10020,0
20250219,175400,1874355940,10020,10020,10020,10020,0
20250219,175300,1874355940,10020,10020,10020,10020,4703
20250219,175200,1874355940,10020,10020,10020,10020,0
20250219,175100,1874355940,10020,10020,10020,10020,0
20250219,175000,1874355940,10020,10020,10020,10020,0
20250219,174900,1874355940,10020,10020,10020,10020,0
20250219,174800,1874355940,10020,10020,10020,10020,0
20250219,174700,1874355940,10020,10020,10020,10020,0
20250219,174600,1874355940,10020,10020,10020,10020,0
20250219,174500,1874355940,10020,10020,10020,10020,0
20250219,174400,1874355940,10020,10020,10020,10020,0
20250219,174300,1874355940,10020,10020,10020,10020,0
20250219,174200,1874355940,10020,10020,10020,10020,0
20250219,174100,1874355940,10020,10020,10020,10020,0
20250219,174000,1874355940,10020,10020,10020,10020,0
20250219,173900,1874355940,10020,10020,10020,10020,0
20250219,173800,1874355940,10020,10020,10020,10020,0
20250219,173700,1874355940,10020,10020,10020,10020,0
20250219,173600,1874355940,10020,10020,10020,10020,0
20250219,173500,1874355940,10020,10020,10020,10020,0
20250219,173400,1874355940,10020,10020,10020,10020,0
20250219,173300,1874355940,10020,10020,10020,10020,0
20250219,173200,1874355940,10020,10020,10020,10020,0
20250219,173100,1874355940,10020,10020,10020,10020,0
20250219,173000,1874355940,10020,10020,10020,10020,0
20250219,172900,1874355940,10020,10020,10020,10020,0
20250219,172800,1874355940,10020,10020,10020,10020,0
20250219,172700,1874355940,10020,10020,10020,10020,0
20250219,172600,1874355940,10020,10020,10020,10020,0
20250219,172500,1874355940,10020,10020,10020,10020,0
20250219,172400,1874355940,10020,10020,10020,10020,0
20250219,172300,1874355940,10020,10020,10020,10020,4703
20250219,172200,1874355940,10020,10020,10020,10020,0
20250219,172100,1874355940,10020,10020,10020,10020,0
20250219,172000,1874355940,10020,10020,10020,10020,0
20250219,171900,1874355940,10020,10020,10020,10020,0
20250219,171800,1874355940,10020,10020,10020,10020,0
20250219,171700,1874355940,10020,10020,10020,10020,0
20250219,171600,1874355940,10020,10020,10020,10020,0
20250219,171500,1874355940,10020,10020,10020,10020,0
20250219,171400,1874355940,10020,10020,10020,10020,0
20250219,171300,1874355940,10020,10020,10020,10020,0
20250219,171200,1874355940,10020,10020,10020,10020,0
20250219,171100,1874355940,10020,10020,10020,10020,0
20250219,171000,1874355940,10020,10020,10020,10020,0
20250219,170900,1874355940,10020,10020,10020,10020,0
20250219,170800,1874355940,10020,10020,10020,10020,0
20250219,170700,1874355940,10020,10020,10020,10020,0
20250219,170600,1874355940,10020,10020,10020,10020,0
20250219,170500,1874355940,10020,10020,10020,10020,0
20250219,170400,1874355940,10020,10020,10020,10020,0
20250219,170300,1874355940,10020,10020,10020,10020,0
20250219,170200,1874355940,10020,10020,10020,10020,0
20250219,170100,1874355940,10020,10020,10020,10020,0
20250219,170000,1874355940,10020,10020,10020,10020,0
20250219,165900,1874355940,10020,10020,10020,10020,0
20250219,165800,1874355940,10020,10020,10020,10020,0
20250219,165700,1874355940,10020,10020,10020,10020,0
20250219,165600,1874355940,10020,10020,10020,10020,0
20250219,165500,1874355940,10020,10020,10020,10020,0
20250219,165400,1874355940,10020,10020,10020,10020,0
20250219,165300,1874355940,10020,10020,10020,10020,4703
20250219,165200,1874355940,10020,10020,10020,10020,0
20250219,165100,1874355940,10020,10020,10020,10020,0
20250219,165000,1874355940,10020,10020,10020,10020,0
20250219,164900,1874355940,10020,10020,10020,10020,0
20250219,164800,1874355940,10020,10020,10020,10020,0
20250219,164700,1874355940,10020,10020,10020,10020,0
20250219,164600,1874355940,10020,10020,10020,10020,0
20250219,164500,1874355940,10020,10020,10020,10020,0
20250219,164400,1874355940,10020,10020,10020,10020,0
20250219,164300,1874355940,10020,10020,10020,10020,0
20250219,164200,1874355940,10020,10020,10020,10020,0
20250219,164100,1874355940,10020,10020,10020,10020,0
20250219,164000,1874355940,10020,10020,10020,10020,0
20250219,163900,1874355940,10020,10020,10020,10020,0
20250219,163800,1874355940,10020,10020,10020,10020,0
20250219,163700,1874355940,10020,10020,10020,10020,0
20250219,163600,1874355940,10020,10020,10020,10020,0
20250219,163500,1874355940,10020,10020,10020,10020,0
20250219,163400,1874355940,10020,10020,10020,10020,0
20250219,163300,1874355940,10020,10020,10020,10020,0
20250219,163200,1874355940,10020,10020,10020,10020,0
20250219,163100,1874355940,10020,10020,10020,10020,0
20250219,163000,1874355940,10020,10020,10020,10020,0
20250219,162900,1874355940,10020,10020,10020,10020,0
20250219,162800,1874355940,10020,10020,10020,10020,0
20250219,162700,1874355940,10020,10020,10020,10020,0
20250219,162600,1874355940,10020,10020,10020,10020,0
20250219,162500,1874355940,10020,10020,10020,10020,0
20250219,162400,1874355940,10020,10020,10020,10020,0
20250219,162300,1874355940,10020,10020,10020,10020,4703
20250219,162200,1874355940,10020,10020,10020,10020,0
20250219,162100,1874355940,10020,10020,10020,10020,0
20250219,162000,1874355940,10020,10020,10020,10020,0
20250219,161900,1874355940,10020,10020,10020,10020,0
20250219,161800,1874355940,10020,10020,10020,10020,0
20250219,161700,1874355940,10020,10020,10020,10020,0
20250219,161600,1874355940,10020,10020,10020,10020,0
20250219,161500,1874355940,10020,10020,10020,10020,0
20250219,161400,1874355940,10020,10020,10020,10020,0
20250219,161300,1874355940,10020,10020,10020,10020,0
20250219,161200,1874355940,10020,10020,10020,10020,0
20250219,161100,1874355940,10020,10020,10020,10020,0
20250219,161000,1874355940,10020,10020,10020,10020,0
20250219,160900,1874355940,10020,10020,10020,10020,0
20250219,160800,1874355940,10020,10020,10020,10020,0
20250219,160700,1874355940,10020,10020,10020,10020,0
20250219,160600,1874355940,10020,10020,10020,10020,0
20250219,160500,1874355940,10020,10020,10020,10020,0
20250219,160400,1874355940,10020,10020,10020,10020,0
20250219,160300,1874355940,10020,10020,10020,10020,0
20250219,160200,1874355940,10020,10020,10020,10020,0
20250219,160100,1874355940,10020,10020,10020,10020,0
20250219,160000,1874355940,10020,10020,10020,10020,0
20250219,155900,1874355940,10020,10020,10020,10020,0
20250219,155800,1874355940,10020,10020,10020,10020,0
20250219,155700,1874355940,10020,10020,10020,10020,0
20250219,155600,1874355940,10020,10020,10020,10020,0
20250219,155500,1874355940,10020,10020,10020,10020,0
20250219,155400,1874355940,10020,10020,10020,10020,0
20250219,155300,1874355940,10020,10020,10020,10020,4703
20250219,155200,1874355940,10020,10020,10020,10020,0
20250219,155100,1874355940,10020,10020,10020,10020,0
20250219,155000,1874355940,10020,10020,10020,10020,0
20250219,154900,1874355940,10020,10020,10020,10020,0
20250219,154800,1874355940,10020,10020,10020,10020,0
20250219,154700,1874355940,10020,10020,10020,10020,0
20250219,154600,1874355940,10020,10020,10020,10020,0
20250219,154500,1874355940,10020,10020,10020,10020,0
20250219,154400,1874355940,10020,10020,10020,10020,0
20250219,154300,1874355940,10020,10020,10020,10020,0
20250219,154200,1874355940,10020,10020,10020,10020,0
20250219,154100,1874355940,10020,10020,10020,10020,0
20250219,154000,1874355940,10020,10020,10020,10020,0
20250219,153900,1874355940,10020,10020,10020,10020,0
20250219,153800,1874355940,10020,10020,10020,10020,0
20250219,153700,1874355940,10020,10020,10020,10020,0
20250219,153600,1874355940,10020,10020,10020,10020,0
20250219,153500,1874355940,10020,10020,10020,10020,0
20250219,153400,1874355940,10020,10020,10020,10020,0
20250219,153300,1874355940,10020,10020,10020,10020,0
20250219,153200,1874355940,10020,10020,10020,10020,0
20250219,153100,1874355940,10020,10020,10020,10020,0
20250219,153000,1874355940,10020,10020,10020,10020,4703
20250219,152900,1827231880,9990,9990,9990,9990,0
20250219,152800,1827231880,9990,9990,9990,9990,0
20250219,152700,1827231880,9990,9990,9990,9990,0
20250219,152600,1827231880,9990,9990,9990,9990,0
20250219,152500,1827231880,9990,9990,9990,9990,0
20250219,152400,1827231880,9990,9990,9990,9990,0
20250219,152300,1827231880,9990,9990,9990,9990,0
20250219,152200,1827231880,9990,9990,9990,9990,0
20250219,152100,1827231880,9990,9990,9990,9990,0
20250219,152000,1827231880,9990,9990,9990,9990,0
20250219,151900,1827231880,9990,9990,9990,9990,2
20250219,151800,1827211900,9960,9990,9990,9960,3124
20250219,151700,1796064380,9990,9990,9990,9990,0
20250219,151600,1796064380,9990,9990,9990,9990,5
20250219,151500,1796014430,9980,9980,9980,9980,0
20250219,151400,1796014430,9980,9970,9990,9970,454
20250219,151300,1791483460,9970,9970,9970,9970,378
20250219,151200,1787714800,9970,9970,9980,9970,782
20250219,151100,1779918100,9970,9980,9980,9970,338
20250219,151000,1776548120,9980,9980,9980,9970,346
20250219,150900,1773097980,9970,9970,9990,9970,686
20250219,150800,1766253840,9980,9970,9980,9970,359
20250219,150700,1762673600,9970,9970,9970,9970,303
20250219,150600,1759652690,9970,9970,9970,9970,364
20250219,150500,1756023610,9970,9970,9980,9970,466
20250219,150400,1751376360,9970,9970,9970,9970,453
20250219,150300,1746859950,9970,9980,9990,9970,438
20250219,150200,1742489130,9980,9980,9980,9980,405
20250219,150100,1738447230,9980,9980,9980,9980,340
20250219,150000,1735054030,9990,9990,9990,9990,349
20250219,145900,1731567520,9990,9990,10000,9990,380
20250219,145800,1727771300,9990,9990,9990,9990,312
20250219,145700,1724654420,9990,9990,9990,9990,340
20250219,145600,1721257820,9990,9990,9990,9990,402
20250219,145500,1717241840,9990,9990,9990,9990,731
20250219,145400,1709939150,9990,9990,9990,9990,450
20250219,145300,1705443650,9990,9990,9990,9990,340
20250219,145200,1702047050,9990,9990,10000,9990,447
20250219,145100,1697581020,9990,9990,9990,9990,212
20250219,145000,1695463140,9990,9990,9990,9990,199
20250219,144900,1693475130,9990,9980,9990,9980,76
20250219,144800,1692716640,9980,10000,10000,9980,108
20250219,144700,1691638760,9990,9990,9990,9990,2
20250219,144600,1691618780,9990,9990,10000,9990,1102
20250219,144500,1680609780,9990,10000,10000,9990,199
20250219,144400,1678621650,10010,10010,10010,10010,0
20250219,144300,1678621650,10010,10000,10010,9990,420
20250219,144200,1674425520,9990,9990,9990,9990,0
20250219,144100,1674425520,9990,10000,10000,9990,283
20250219,144000,1671596540,10000,10000,10000,10000,0
20250219,143900,1671596540,10000,10000,10000,10000,0
20250219,143800,1671596540,10000,10000,10000,10000,237
20250219,143700,1669226540,10000,10000,10000,10000,12
20250219,143600,1669106540,9990,10010,10010,9990,428
20250219,143500,1664830680,10010,10000,10010,10000,44
20250219,143400,1664390380,10000,10010,10010,10000,63
20250219,143300,1663760250,10000,10000,10000,10000,60
20250219,143200,1663160250,10000,10000,10000,10000,51
20250219,143100,1662650250,9990,10000,10000,9990,312
20250219,143000,1659531060,10000,10000,10000,10000,202
20250219,142900,1657511060,10000,10000,10000,10000,68
20250219,142800,1656831060,9990,9990,9990,9990,35
20250219,142700,1656481410,10000,10000,10010,10000,201
20250219,142600,1654471400,10000,10000,10000,10000,200
20250219,142500,1652471400,9990,9990,9990,9990,303
20250219,142400,1649444430,9990,10010,10010,9990,277
20250219,142300,1646674780,10010,10000,10010,10000,1786
20250219,142200,1628814750,9990,9990,9990,9990,1310
20250219,142100,1615727850,9990,9990,9990,9990,0
20250219,142000,1615727850,9990,9980,9990,9980,379
20250219,141900,1611942430,9990,9990,9990,9990,0
20250219,141800,1611942430,9990,9990,9990,9990,50
20250219,141700,1611442930,9990,9990,9990,9990,9
20250219,141600,1611353020,9990,9990,9990,9990,26
20250219,141500,1611093280,9990,9990,9990,9990,3
20250219,141400,1611063310,9980,9980,9980,9980,0
20250219,141300,1611063310,9980,9990,9990,9980,74
20250219,141200,1610324770,9990,9990,9990,9990,9
20250219,141100,1610234860,9990,9990,9990,9990,129
20250219,141000,1608946150,10000,10000,10000,10000,29
20250219,140900,1608656150,10000,10000,10000,10000,54
20250219,140800,1608116150,10000,10000,10000,10000,689
20250219,140700,1601226150,10000,10000,10000,10000,20
20250219,140600,1601026150,10000,9990,10000,9990,72
20250219,140500,1600306620,10000,10000,10000,10000,5
20250219,140400,1600256620,10000,10000,10000,10000,50
20250219,140300,1599756620,9990,9990,9990,9990,94
20250219,140200,1598817560,10000,10000,10000,10000,0
20250219,140100,1598817560,10000,10000,10000,10000,38
20250219,140000,1598437560,10000,10000,10000,10000,10
20250219,135900,1598337560,10010,10010,10010,10010,0
20250219,135800,1598337560,10010,10010,10010,10010,10
20250219,135700,1598237460,10020,10000,10020,10000,214
20250219,135600,1596095880,10000,10000,10000,10000,0
20250219,135500,1596095880,10000,9980,10010,9980,126
20250219,135400,1594836090,9990,10000,10000,9990,312
20250219,135300,1591719180,10010,10010,10010,10010,50
20250219,135200,1591218680,10020,10020,10020,10020,17
20250219,135100,1591048340,10020,10010,10020,10010,210
20250219,135000,1588946040,10000,10000,10000,10000,546
20250219,134900,1583486040,9990,9990,9990,9990,0
20250219,134800,1583486040,9990,9990,9990,9990,39
20250219,134700,1583096430,9990,9990,9990,9990,450
20250219,134600,1578600930,9990,9970,9990,9970,577
20250219,134500,1572840100,9970,9970,9970,9970,32
20250219,134400,1572521060,9960,9960,9960,9960,0
20250219,134300,1572521060,9960,9960,9960,9960,50
20250219,134200,1572023060,9960,9960,9960,9960,0
20250219,134100,1572023060,9960,9960,9960,9960,0
20250219,134000,1572023060,9960,9980,9980,9960,1284
20250219,133900,1559233140,9980,9990,9990,9980,1163
20250219,133800,1547614780,9990,9990,9990,9990,71
20250219,133700,1546905490,9990,9970,9990,9970,1837
20250219,133600,1528560710,9970,9970,9970,9970,0
20250219,133500,1528560710,9970,9970,9970,9970,0
20250219,133400,1528560710,9970,9960,9970,9960,151
20250219,133300,1527056700,9970,9970,9970,9970,0
20250219,133200,1527056700,9970,9960,9970,9960,394
20250219,133100,1523129550,9960,9960,9960,9960,0
20250219,133000,1523129550,9960,9970,9970,9960,100
20250219,132900,1522133050,9970,9970,9970,9970,12
20250219,132800,1522013410,9960,9970,9970,9960,500
20250219,132700,1517033400,9970,9970,9970,9970,103
20250219,132600,1516006490,9980,9980,9980,9980,13
20250219,132500,1515876750,9980,9970,9980,9970,348
20250219,132400,1512405010,9980,9980,9980,9980,107
20250219,132300,1511337150,9970,9970,9970,9970,263
20250219,132200,1508715040,9970,9970,9970,9970,10
20250219,132100,1508615340,9970,9970,9970,9970,2
20250219,132000,1508595400,9960,9960,9960,9960,36
20250219,131900,1508236840,9960,9970,9970,9960,1000
20250219,131800,1498272040,9970,9970,9970,9970,20
20250219,131700,1498072640,9970,9970,9970,9970,10
20250219,131600,1497972940,9970,9970,9970,9970,300
20250219,131500,1494981940,9980,9980,9980,9980,1
20250219,131400,1494971960,9980,9980,9980,9970,677
20250219,131300,1488220500,9980,9980,9980,9980,168
20250219,131200,1486543860,9990,9980,9990,9970,1520
20250219,131100,1471360550,9990,9990,9990,9990,0
20250219,131000,1471360550,9990,9990,9990,9970,108
20250219,130900,1470283730,9980,9980,9980,9980,0
20250219,130800,1470283730,9980,9980,9980,9980,0
20250219,130700,1470283730,9980,9980,9980,9980,0
20250219,130600,1470283730,9980,9980,9980,9970,111
20250219,130500,1469176470,9970,9970,9970,9970,0
20250219,130400,1469176470,9970,9970,9970,9970,0
20250219,130300,1469176470,9970,9970,9970,9970,46
20250219,130200,1468717850,9980,9980,9980,9980,100
20250219,130100,1467719850,9960,9950,9960,9950,451
20250219,130000,1463230390,9950,9950,9950,9950,265
20250219,125900,1460593640,9950,9980,9980,9950,125
20250219,125800,1459349460,9980,9980,9980,9980,1
20250219,125700,1459339480,9980,9960,9980,9950,212
20250219,125600,1457226000,9950,9960,9960,9950,1479
20250219,125500,1442501730,9970,9950,9970,9950,5
20250219,125400,1442451900,9960,9960,9960,9960,0
20250219,125300,1442451900,9960,9960,9960,9960,0
20250219,125200,1442451900,9960,9960,9960,9960,0
20250219,125100,1442451900,9960,9970,9970,9960,501
20250219,125000,1437461790,9970,9970,9970,9970,0
20250219,124900,1437461790,9970,9980,9980,9970,182
20250219,124800,1435646250,9990,9990,9990,9990,0
20250219,124700,1435646250,9990,9980,9990,9980,61
20250219,124600,1435037460,9980,9980,9980,9980,0
20250219,124500,1435037460,9980,9980,9980,9980,69
20250219,124400,1434348840,9990,9990,9990,9990,207
20250219,124300,1432280910,9990,9990,9990,9990,100
20250219,124200,1431281910,9980,9970,9980,9970,547
20250219,124100,1425825900,9960,9960,9960,9960,0
20250219,124000,1425825900,9960,9960,9960,9960,0
20250219,123900,1425825900,9960,9960,9960,9960,450
20250219,123800,1421343900,9970,9970,9970,9970,47
20250219,123700,1420875310,9970,9970,9970,9970,168
20250219,123600,1419200350,9970,9970,9970,9970,6
20250219,123500,1419140530,9960,9960,9960,9960,53
20250219,123400,1418612650,9970,9970,9970,9970,10
20250219,123300,1418512950,9970,9970,9970,9970,5
20250219,123200,1418463100,9970,9970,9970,9970,10
20250219,123100,1418363400,9980,9980,9980,9980,0
20250219,123000,1418363400,9980,9970,9980,9970,146
20250219,122900,1416907730,9980,9980,9980,9980,12
20250219,122800,1416787970,9970,9970,9970,9970,80
20250219,122700,1415990370,9980,9980,9980,9980,10
20250219,122600,1415890570,9970,9970,9970,9970,6
20250219,122500,1415830750,9970,9970,9970,9970,100
20250219,122400,1414833750,9960,9950,9960,9940,298
20250219,122300,1411865910,9940,9960,9960,9940,311
20250219,122200,1408771180,9960,9960,9960,9960,50
20250219,122100,1408273180,9950,9950,9950,9950,561
20250219,122000,1402691230,9950,9960,9960,9950,181
20250219,121900,1400889470,9960,9960,9960,9960,1
20250219,121800,1400879510,9960,9960,9960,9960,87
20250219,121700,1400012990,9960,9970,9970,9960,301
20250219,121600,1397014020,9970,9970,9970,9970,0
20250219,121500,1397014020,9970,9970,9970,9970,77
20250219,121400,1396246330,9960,9960,9960,9960,61
20250219,121300,1395638770,9960,9960,9960,9960,0
20250219,121200,1395638770,9960,9960,9960,9960,212
20250219,121100,1393527250,9960,9970,9970,9960,9
20250219,121000,1393437530,9970,9970,9970,9970,10
20250219,120900,1393337830,9980,9980,9980,9980,6
20250219,120800,1393277950,9970,9970,9970,9970,0
20250219,120700,1393277950,9970,9970,9970,9970,102
20250219,120600,1392261010,9990,9990,9990,9990,30
20250219,120500,1391961310,9970,9960,9970,9960,1099
20250219,120400,1381014250,9970,9990,9990,9970,185
20250219,120300,1379169740,9990,9990,9990,9970,697
20250219,120200,1372213770,9990,9990,9990,9990,17
20250219,120100,1372043940,9990,9990,9990,9990,0
20250219,120000,1372043940,9990,9990,9990,9990,5
20250219,115900,1371993990,9980,9980,9980,9980,40
20250219,115800,1371594790,10000,10000,10000,10000,3
20250219,115700,1371564790,10000,9990,10000,9990,145
20250219,115600,1370115170,9990,9990,10000,9990,30
20250219,115500,1369815370,10000,9980,10000,9980,16
20250219,115400,1369655440,9990,9990,9990,9990,146
20250219,115300,1368196900,9990,9980,9990,9980,50
20250219,115200,1367697780,9980,9990,9990,9980,22
20250219,115100,1367478120,9990,9980,10000,9970,338
20250219,115000,1364103570,9990,9990,9990,9990,202
20250219,114900,1362085590,9990,9990,9990,9990,228
20250219,114800,1359807870,10000,10000,10000,10000,346
20250219,114700,1356347870,9990,9990,9990,9990,8
20250219,114600,1356267950,9990,9990,9990,9990,117
20250219,114500,1355099120,9990,9990,9990,9990,672
20250219,114400,1348385840,9990,9990,9990,9990,50
20250219,114300,1347886340,9990,9990,9990,9990,0
20250219,114200,1347886340,9990,9990,9990,9980,555
20250219,114100,1342343980,9990,9990,9990,9990,2
20250219,114000,1342324000,9990,9990,9990,9990,34
20250219,113900,1341984340,9990,9980,9990,9980,160
20250219,113800,1340387270,9980,9990,9990,9980,57
20250219,113700,1339818070,9990,9970,9990,9970,401
20250219,113600,1335818090,9990,9980,9990,9980,146
20250219,113500,1334360490,9980,9980,9980,9980,0
20250219,113400,1334360490,9980,9980,9980,9980,5
20250219,113300,1334310590,9990,9990,9990,9990,147
20250219,113200,1332842060,9990,9960,9990,9960,1000
20250219,113100,1322862820,9960,9970,9970,9960,52
20250219,113000,1322344530,9970,9960,9970,9960,167
20250219,112900,1320680780,9960,9960,9960,9950,109
20250219,112800,1319596150,9970,9970,9970,9970,0
20250219,112700,1319596150,9970,9960,9970,9960,153
20250219,112600,1318071760,9960,9960,9960,9960,4
20250219,112500,1318031920,9950,9950,9950,9950,10
20250219,112400,1317932420,9950,9970,9970,9950,175
20250219,112300,1316188230,9950,9960,9960,9950,1000
20250219,112200,1306236190,9970,9970,9970,9970,25
20250219,112100,1305986940,9970,9970,9980,9970,160
20250219,112000,1304390270,9960,9970,9970,9960,367
20250219,111900,1300731580,9980,9980,9980,9980,111
20250219,111800,1299623800,9980,9970,9980,9970,297
20250219,111700,1296660240,9970,9970,9970,9970,105
20250219,111600,1295613390,9970,9980,9980,9970,72
20250219,111500,1294894840,9980,9980,9980,9980,149
20250219,111400,1293407820,9970,9980,9980,9970,141
20250219,111300,1292001000,9990,9990,9990,9990,50
20250219,111200,1291501500,9990,9990,9990,9990,149
20250219,111100,1290012990,9980,9980,9980,9980,540
20250219,111000,1284623790,9970,9970,9970,9970,78
20250219,110900,1283846130,9980,9980,9990,9980,267
20250219,110800,1281180820,9970,9980,9980,9970,3
20250219,110700,1281150900,9970,9990,9990,9970,482
20250219,110600,1276345310,9990,9980,9990,9970,382
20250219,110500,1272534990,9970,9970,9970,9970,70
20250219,110400,1271837090,9970,9970,9970,9970,0
20250219,110300,1271837090,9970,9990,10000,9970,358
20250219,110200,1268262590,9990,9990,9990,9990,5
20250219,110100,1268212640,10000,10000,10000,10000,4
20250219,110000,1268172640,10000,9980,10000,9980,260
20250219,105900,1265575160,10000,10010,10010,10000,14
20250219,105800,1265435040,10000,10000,10000,10000,1119
20250219,105700,1254245040,10000,9990,10000,9990,399
20250219,105600,1250257910,9980,9980,9990,9950,544
20250219,105500,1244829640,9980,9980,9980,9980,5
20250219,105400,1244779740,9970,9980,9980,9970,239
20250219,105300,1242395320,9980,9970,9980,9970,358
20250219,105200,1238822950,9960,9980,9980,9960,363
20250219,105100,1235206580,9990,9980,9990,9980,176
20250219,105000,1233448480,9990,9990,9990,9990,1
20250219,104900,1233438490,9990,10000,10000,9990,24
20250219,104800,1233198560,9980,9990,10000,9980,154
20250219,104700,1231659780,9990,9990,9990,9990,110
20250219,104600,1230560880,9990,9980,9990,9980,624
20250219,104500,1224327860,9990,9990,9990,9990,298
20250219,104400,1221350840,9960,9940,9980,9940,11285
20250219,104300,1109016570,9940,9940,9940,9940,608
20250219,104200,1102973050,9930,9940,9940,9930,314
20250219,104100,1099853550,9940,9940,9940,9940,101
20250219,104000,1098849610,9930,9930,9930,9930,93
20250219,103900,1097926120,9930,9920,9940,9920,839
20250219,103800,1089594110,9930,9930,9930,9920,66
20250219,103700,1088939090,9930,9950,9950,9930,33
20250219,103600,1088611280,9950,9940,9950,9940,163
20250219,103500,1086990320,9950,9960,9960,9950,115
20250219,103400,1085845570,9960,9950,9960,9940,5645
20250219,103300,1029677770,9950,9920,9950,9910,4187
20250219,103200,988087410,9930,9920,9930,9920,334
20250219,103100,984773360,9930,9920,9930,9920,1601
20250219,103000,968877910,9910,9910,9920,9910,449
20250219,102900,964428200,9910,9900,9910,9900,312
20250219,102800,961339000,9890,9880,9890,9880,313
20250219,102700,958244930,9880,9880,9900,9880,2085
20250219,102600,937623350,9860,9880,9880,9860,1235
20250219,102500,925434410,9880,9870,9880,9870,109
20250219,102400,924358570,9870,9890,9890,9870,329
20250219,102300,921109450,9880,9880,9880,9880,1177
20250219,102200,909480690,9880,9900,9900,9880,2701
20250219,102100,882770720,9900,9900,9910,9900,340
20250219,102000,879403150,9900,9900,9900,9900,154
20250219,101900,877878550,9910,9910,9910,9910,0
20250219,101800,877878550,9910,9900,9910,9900,252
20250219,101700,875381970,9900,9910,9910,9900,548
20250219,101600,869952090,9920,9920,9920,9920,50
20250219,101500,869456090,9930,9930,9930,9910,899
20250219,101400,860540600,9910,9920,9920,9910,299
20250219,101300,857576020,9930,9930,9930,9930,1
20250219,101200,857566090,9930,9920,9930,9920,200
20250219,101100,855580840,9920,9920,9920,9920,221
20250219,101000,853388520,9910,9910,9920,9910,689
20250219,100900,846560200,9910,9910,9920,9900,2127
20250219,100800,825483690,9900,9890,9900,9890,434
20250219,100700,821191410,9890,9910,9910,9880,1979
20250219,100600,801607760,9910,9900,9910,9900,352
20250219,100500,798120120,9900,9900,9900,9900,131
20250219,100400,796823220,9900,9910,9910,9900,81
20250219,100300,796020810,9920,9910,9920,9890,790
20250219,100200,788202030,9890,9900,9910,9890,3079
20250219,100100,757690700,9910,9900,9910,9900,335
20250219,100000,754374080,9910,9910,9910,9910,285
20250219,095900,751549730,9910,9910,9910,9910,12
20250219,095800,751430810,9910,9900,9910,9900,1695
20250219,095700,734650280,9900,9880,9920,9880,565
20250219,095600,729063400,9890,9890,9900,9890,374
20250219,095500,725364520,9900,9890,9900,9870,1245
20250219,095400,713064510,9890,9880,9890,9880,307
20250219,095300,710029080,9870,9870,9870,9870,85
20250219,095200,709190130,9870,9890,9890,9870,624
20250219,095100,703024040,9890,9890,9900,9880,343
20250219,095000,699632790,9890,9890,9890,9890,454
20250219,094900,695142730,9890,9900,9900,9890,3
20250219,094800,695113040,9880,9900,9910,9880,671
20250219,094700,688479130,9900,9900,9900,9900,51
20250219,094600,687974230,9880,9900,9900,9880,155
20250219,094500,686441140,9910,9900,9920,9900,972
20250219,094400,676817550,9890,9860,9890,9860,671
20250219,094300,670193900,9860,9870,9890,9860,3372
20250219,094200,636909950,9880,9880,9880,9850,4120
20250219,094100,596229720,9880,9890,9890,9880,1311
20250219,094000,583269930,9890,9920,9920,9890,606
20250219,093900,577267460,9910,9890,9920,9890,1771
20250219,093800,559730790,9890,9900,9900,9890,1839
20250219,093700,541543030,9900,9900,9910,9900,579
20250219,093600,535810880,9890,9920,9940,9880,3246
20250219,093500,503674590,9930,9910,9930,9910,249
20250219,093400,501204370,9910,9930,9930,9900,2064
20250219,093300,480756830,9940,9930,9950,9920,411
20250219,093200,476673420,9950,9930,9950,9900,2914
20250219,093100,447776730,9940,9940,9950,9930,615
20250219,093000,441667050,9950,9960,9960,9940,1037
20250219,092900,431354900,9940,9940,9940,9940,79
20250219,092800,430569640,9940,9960,9960,9940,1399
20250219,092700,416652630,9960,9960,9990,9960,627
20250219,092600,410399650,9950,9960,9970,9950,2218
20250219,092500,388324510,9970,10000,10000,9970,1354
20250219,092400,374811350,9990,9970,9990,9970,1589
20250219,092300,358944610,9980,9980,9990,9980,954
20250219,092200,349423590,9990,10000,10000,9990,246
20250219,092100,346964690,10000,10030,10030,9990,2046
20250219,092000,326517920,10030,10030,10030,10010,663
20250219,091900,319875660,10030,10010,10030,9990,898
20250219,091800,310895240,10050,10040,10070,10000,1665
20250219,091700,294208790,10020,10020,10020,10020,98
20250219,091600,293226830,10020,10050,10050,10020,1046
20250219,091500,282739700,10070,10070,10080,10070,172
20250219,091400,281006690,10080,10040,10080,10040,501
20250219,091300,275963620,10050,10070,10070,10050,163
20250219,091200,274323470,10080,10030,10080,10030,328
20250219,091100,271026420,10060,10060,10080,10020,1063
20250219,091000,260344170,10070,10050,10070,10020,2313
20250219,090900,237114420,10060,10070,10080,10060,1684
20250219,090800,220156980,10070,10080,10090,10050,1831
20250219,090700,201701790,10090,10090,10090,10080,578
20250219,090600,195870010,10090,10060,10090,10020,9454
20250219,090500,100939550,10060,10090,10090,10040,2296
20250219,090400,77828410,10060,10080,10100,10060,46
20250219,090300,77365250,10100,10060,10130,10050,1143
20250219,090200,65865310,10060,10060,10130,10050,1736
20250219,090100,48379690,10060,10130,10160,10060,1299
20250219,090000,35222910,10140,10130,10140,10050,3489
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192300 1874355940 10020 10020 10020 10020 4703
3 20250219 192200 1874355940 10020 10020 10020 10020 0
4 20250219 192100 1874355940 10020 10020 10020 10020 0
5 20250219 192000 1874355940 10020 10020 10020 10020 0
6 20250219 191900 1874355940 10020 10020 10020 10020 0
7 20250219 191800 1874355940 10020 10020 10020 10020 0
8 20250219 191700 1874355940 10020 10020 10020 10020 0
9 20250219 191600 1874355940 10020 10020 10020 10020 0
10 20250219 191500 1874355940 10020 10020 10020 10020 0
11 20250219 191400 1874355940 10020 10020 10020 10020 0
12 20250219 191300 1874355940 10020 10020 10020 10020 0
13 20250219 191200 1874355940 10020 10020 10020 10020 0
14 20250219 191100 1874355940 10020 10020 10020 10020 0
15 20250219 191000 1874355940 10020 10020 10020 10020 0
16 20250219 190900 1874355940 10020 10020 10020 10020 0
17 20250219 190800 1874355940 10020 10020 10020 10020 0
18 20250219 190700 1874355940 10020 10020 10020 10020 0
19 20250219 190600 1874355940 10020 10020 10020 10020 0
20 20250219 190500 1874355940 10020 10020 10020 10020 0
21 20250219 190400 1874355940 10020 10020 10020 10020 0
22 20250219 190300 1874355940 10020 10020 10020 10020 0
23 20250219 190200 1874355940 10020 10020 10020 10020 0
24 20250219 190100 1874355940 10020 10020 10020 10020 0
25 20250219 190000 1874355940 10020 10020 10020 10020 0
26 20250219 185900 1874355940 10020 10020 10020 10020 0
27 20250219 185800 1874355940 10020 10020 10020 10020 0
28 20250219 185700 1874355940 10020 10020 10020 10020 0
29 20250219 185600 1874355940 10020 10020 10020 10020 0
30 20250219 185500 1874355940 10020 10020 10020 10020 0
31 20250219 185400 1874355940 10020 10020 10020 10020 0
32 20250219 185300 1874355940 10020 10020 10020 10020 4703
33 20250219 185200 1874355940 10020 10020 10020 10020 0
34 20250219 185100 1874355940 10020 10020 10020 10020 0
35 20250219 185000 1874355940 10020 10020 10020 10020 0
36 20250219 184900 1874355940 10020 10020 10020 10020 0
37 20250219 184800 1874355940 10020 10020 10020 10020 0
38 20250219 184700 1874355940 10020 10020 10020 10020 0
39 20250219 184600 1874355940 10020 10020 10020 10020 0
40 20250219 184500 1874355940 10020 10020 10020 10020 0
41 20250219 184400 1874355940 10020 10020 10020 10020 0
42 20250219 184300 1874355940 10020 10020 10020 10020 0
43 20250219 184200 1874355940 10020 10020 10020 10020 0
44 20250219 184100 1874355940 10020 10020 10020 10020 0
45 20250219 184000 1874355940 10020 10020 10020 10020 0
46 20250219 183900 1874355940 10020 10020 10020 10020 0
47 20250219 183800 1874355940 10020 10020 10020 10020 0
48 20250219 183700 1874355940 10020 10020 10020 10020 0
49 20250219 183600 1874355940 10020 10020 10020 10020 0
50 20250219 183500 1874355940 10020 10020 10020 10020 0
51 20250219 183400 1874355940 10020 10020 10020 10020 0
52 20250219 183300 1874355940 10020 10020 10020 10020 0
53 20250219 183200 1874355940 10020 10020 10020 10020 0
54 20250219 183100 1874355940 10020 10020 10020 10020 0
55 20250219 183000 1874355940 10020 10020 10020 10020 0
56 20250219 182900 1874355940 10020 10020 10020 10020 0
57 20250219 182800 1874355940 10020 10020 10020 10020 0
58 20250219 182700 1874355940 10020 10020 10020 10020 0
59 20250219 182600 1874355940 10020 10020 10020 10020 0
60 20250219 182500 1874355940 10020 10020 10020 10020 0
61 20250219 182400 1874355940 10020 10020 10020 10020 0
62 20250219 182300 1874355940 10020 10020 10020 10020 4703
63 20250219 182200 1874355940 10020 10020 10020 10020 0
64 20250219 182100 1874355940 10020 10020 10020 10020 0
65 20250219 182000 1874355940 10020 10020 10020 10020 0
66 20250219 181900 1874355940 10020 10020 10020 10020 0
67 20250219 181800 1874355940 10020 10020 10020 10020 0
68 20250219 181700 1874355940 10020 10020 10020 10020 0
69 20250219 181600 1874355940 10020 10020 10020 10020 0
70 20250219 181500 1874355940 10020 10020 10020 10020 0
71 20250219 181400 1874355940 10020 10020 10020 10020 0
72 20250219 181300 1874355940 10020 10020 10020 10020 0
73 20250219 181200 1874355940 10020 10020 10020 10020 0
74 20250219 181100 1874355940 10020 10020 10020 10020 0
75 20250219 181000 1874355940 10020 10020 10020 10020 0
76 20250219 180900 1874355940 10020 10020 10020 10020 0
77 20250219 180800 1874355940 10020 10020 10020 10020 0
78 20250219 180700 1874355940 10020 10020 10020 10020 0
79 20250219 180600 1874355940 10020 10020 10020 10020 0
80 20250219 180500 1874355940 10020 10020 10020 10020 0
81 20250219 180400 1874355940 10020 10020 10020 10020 0
82 20250219 180300 1874355940 10020 10020 10020 10020 0
83 20250219 180200 1874355940 10020 10020 10020 10020 0
84 20250219 180100 1874355940 10020 10020 10020 10020 0
85 20250219 180000 1874355940 10020 10020 10020 10020 0
86 20250219 175900 1874355940 10020 10020 10020 10020 0
87 20250219 175800 1874355940 10020 10020 10020 10020 0
88 20250219 175700 1874355940 10020 10020 10020 10020 0
89 20250219 175600 1874355940 10020 10020 10020 10020 0
90 20250219 175500 1874355940 10020 10020 10020 10020 0
91 20250219 175400 1874355940 10020 10020 10020 10020 0
92 20250219 175300 1874355940 10020 10020 10020 10020 4703
93 20250219 175200 1874355940 10020 10020 10020 10020 0
94 20250219 175100 1874355940 10020 10020 10020 10020 0
95 20250219 175000 1874355940 10020 10020 10020 10020 0
96 20250219 174900 1874355940 10020 10020 10020 10020 0
97 20250219 174800 1874355940 10020 10020 10020 10020 0
98 20250219 174700 1874355940 10020 10020 10020 10020 0
99 20250219 174600 1874355940 10020 10020 10020 10020 0
100 20250219 174500 1874355940 10020 10020 10020 10020 0
101 20250219 174400 1874355940 10020 10020 10020 10020 0
102 20250219 174300 1874355940 10020 10020 10020 10020 0
103 20250219 174200 1874355940 10020 10020 10020 10020 0
104 20250219 174100 1874355940 10020 10020 10020 10020 0
105 20250219 174000 1874355940 10020 10020 10020 10020 0
106 20250219 173900 1874355940 10020 10020 10020 10020 0
107 20250219 173800 1874355940 10020 10020 10020 10020 0
108 20250219 173700 1874355940 10020 10020 10020 10020 0
109 20250219 173600 1874355940 10020 10020 10020 10020 0
110 20250219 173500 1874355940 10020 10020 10020 10020 0
111 20250219 173400 1874355940 10020 10020 10020 10020 0
112 20250219 173300 1874355940 10020 10020 10020 10020 0
113 20250219 173200 1874355940 10020 10020 10020 10020 0
114 20250219 173100 1874355940 10020 10020 10020 10020 0
115 20250219 173000 1874355940 10020 10020 10020 10020 0
116 20250219 172900 1874355940 10020 10020 10020 10020 0
117 20250219 172800 1874355940 10020 10020 10020 10020 0
118 20250219 172700 1874355940 10020 10020 10020 10020 0
119 20250219 172600 1874355940 10020 10020 10020 10020 0
120 20250219 172500 1874355940 10020 10020 10020 10020 0
121 20250219 172400 1874355940 10020 10020 10020 10020 0
122 20250219 172300 1874355940 10020 10020 10020 10020 4703
123 20250219 172200 1874355940 10020 10020 10020 10020 0
124 20250219 172100 1874355940 10020 10020 10020 10020 0
125 20250219 172000 1874355940 10020 10020 10020 10020 0
126 20250219 171900 1874355940 10020 10020 10020 10020 0
127 20250219 171800 1874355940 10020 10020 10020 10020 0
128 20250219 171700 1874355940 10020 10020 10020 10020 0
129 20250219 171600 1874355940 10020 10020 10020 10020 0
130 20250219 171500 1874355940 10020 10020 10020 10020 0
131 20250219 171400 1874355940 10020 10020 10020 10020 0
132 20250219 171300 1874355940 10020 10020 10020 10020 0
133 20250219 171200 1874355940 10020 10020 10020 10020 0
134 20250219 171100 1874355940 10020 10020 10020 10020 0
135 20250219 171000 1874355940 10020 10020 10020 10020 0
136 20250219 170900 1874355940 10020 10020 10020 10020 0
137 20250219 170800 1874355940 10020 10020 10020 10020 0
138 20250219 170700 1874355940 10020 10020 10020 10020 0
139 20250219 170600 1874355940 10020 10020 10020 10020 0
140 20250219 170500 1874355940 10020 10020 10020 10020 0
141 20250219 170400 1874355940 10020 10020 10020 10020 0
142 20250219 170300 1874355940 10020 10020 10020 10020 0
143 20250219 170200 1874355940 10020 10020 10020 10020 0
144 20250219 170100 1874355940 10020 10020 10020 10020 0
145 20250219 170000 1874355940 10020 10020 10020 10020 0
146 20250219 165900 1874355940 10020 10020 10020 10020 0
147 20250219 165800 1874355940 10020 10020 10020 10020 0
148 20250219 165700 1874355940 10020 10020 10020 10020 0
149 20250219 165600 1874355940 10020 10020 10020 10020 0
150 20250219 165500 1874355940 10020 10020 10020 10020 0
151 20250219 165400 1874355940 10020 10020 10020 10020 0
152 20250219 165300 1874355940 10020 10020 10020 10020 4703
153 20250219 165200 1874355940 10020 10020 10020 10020 0
154 20250219 165100 1874355940 10020 10020 10020 10020 0
155 20250219 165000 1874355940 10020 10020 10020 10020 0
156 20250219 164900 1874355940 10020 10020 10020 10020 0
157 20250219 164800 1874355940 10020 10020 10020 10020 0
158 20250219 164700 1874355940 10020 10020 10020 10020 0
159 20250219 164600 1874355940 10020 10020 10020 10020 0
160 20250219 164500 1874355940 10020 10020 10020 10020 0
161 20250219 164400 1874355940 10020 10020 10020 10020 0
162 20250219 164300 1874355940 10020 10020 10020 10020 0
163 20250219 164200 1874355940 10020 10020 10020 10020 0
164 20250219 164100 1874355940 10020 10020 10020 10020 0
165 20250219 164000 1874355940 10020 10020 10020 10020 0
166 20250219 163900 1874355940 10020 10020 10020 10020 0
167 20250219 163800 1874355940 10020 10020 10020 10020 0
168 20250219 163700 1874355940 10020 10020 10020 10020 0
169 20250219 163600 1874355940 10020 10020 10020 10020 0
170 20250219 163500 1874355940 10020 10020 10020 10020 0
171 20250219 163400 1874355940 10020 10020 10020 10020 0
172 20250219 163300 1874355940 10020 10020 10020 10020 0
173 20250219 163200 1874355940 10020 10020 10020 10020 0
174 20250219 163100 1874355940 10020 10020 10020 10020 0
175 20250219 163000 1874355940 10020 10020 10020 10020 0
176 20250219 162900 1874355940 10020 10020 10020 10020 0
177 20250219 162800 1874355940 10020 10020 10020 10020 0
178 20250219 162700 1874355940 10020 10020 10020 10020 0
179 20250219 162600 1874355940 10020 10020 10020 10020 0
180 20250219 162500 1874355940 10020 10020 10020 10020 0
181 20250219 162400 1874355940 10020 10020 10020 10020 0
182 20250219 162300 1874355940 10020 10020 10020 10020 4703
183 20250219 162200 1874355940 10020 10020 10020 10020 0
184 20250219 162100 1874355940 10020 10020 10020 10020 0
185 20250219 162000 1874355940 10020 10020 10020 10020 0
186 20250219 161900 1874355940 10020 10020 10020 10020 0
187 20250219 161800 1874355940 10020 10020 10020 10020 0
188 20250219 161700 1874355940 10020 10020 10020 10020 0
189 20250219 161600 1874355940 10020 10020 10020 10020 0
190 20250219 161500 1874355940 10020 10020 10020 10020 0
191 20250219 161400 1874355940 10020 10020 10020 10020 0
192 20250219 161300 1874355940 10020 10020 10020 10020 0
193 20250219 161200 1874355940 10020 10020 10020 10020 0
194 20250219 161100 1874355940 10020 10020 10020 10020 0
195 20250219 161000 1874355940 10020 10020 10020 10020 0
196 20250219 160900 1874355940 10020 10020 10020 10020 0
197 20250219 160800 1874355940 10020 10020 10020 10020 0
198 20250219 160700 1874355940 10020 10020 10020 10020 0
199 20250219 160600 1874355940 10020 10020 10020 10020 0
200 20250219 160500 1874355940 10020 10020 10020 10020 0
201 20250219 160400 1874355940 10020 10020 10020 10020 0
202 20250219 160300 1874355940 10020 10020 10020 10020 0
203 20250219 160200 1874355940 10020 10020 10020 10020 0
204 20250219 160100 1874355940 10020 10020 10020 10020 0
205 20250219 160000 1874355940 10020 10020 10020 10020 0
206 20250219 155900 1874355940 10020 10020 10020 10020 0
207 20250219 155800 1874355940 10020 10020 10020 10020 0
208 20250219 155700 1874355940 10020 10020 10020 10020 0
209 20250219 155600 1874355940 10020 10020 10020 10020 0
210 20250219 155500 1874355940 10020 10020 10020 10020 0
211 20250219 155400 1874355940 10020 10020 10020 10020 0
212 20250219 155300 1874355940 10020 10020 10020 10020 4703
213 20250219 155200 1874355940 10020 10020 10020 10020 0
214 20250219 155100 1874355940 10020 10020 10020 10020 0
215 20250219 155000 1874355940 10020 10020 10020 10020 0
216 20250219 154900 1874355940 10020 10020 10020 10020 0
217 20250219 154800 1874355940 10020 10020 10020 10020 0
218 20250219 154700 1874355940 10020 10020 10020 10020 0
219 20250219 154600 1874355940 10020 10020 10020 10020 0
220 20250219 154500 1874355940 10020 10020 10020 10020 0
221 20250219 154400 1874355940 10020 10020 10020 10020 0
222 20250219 154300 1874355940 10020 10020 10020 10020 0
223 20250219 154200 1874355940 10020 10020 10020 10020 0
224 20250219 154100 1874355940 10020 10020 10020 10020 0
225 20250219 154000 1874355940 10020 10020 10020 10020 0
226 20250219 153900 1874355940 10020 10020 10020 10020 0
227 20250219 153800 1874355940 10020 10020 10020 10020 0
228 20250219 153700 1874355940 10020 10020 10020 10020 0
229 20250219 153600 1874355940 10020 10020 10020 10020 0
230 20250219 153500 1874355940 10020 10020 10020 10020 0
231 20250219 153400 1874355940 10020 10020 10020 10020 0
232 20250219 153300 1874355940 10020 10020 10020 10020 0
233 20250219 153200 1874355940 10020 10020 10020 10020 0
234 20250219 153100 1874355940 10020 10020 10020 10020 0
235 20250219 153000 1874355940 10020 10020 10020 10020 4703
236 20250219 152900 1827231880 9990 9990 9990 9990 0
237 20250219 152800 1827231880 9990 9990 9990 9990 0
238 20250219 152700 1827231880 9990 9990 9990 9990 0
239 20250219 152600 1827231880 9990 9990 9990 9990 0
240 20250219 152500 1827231880 9990 9990 9990 9990 0
241 20250219 152400 1827231880 9990 9990 9990 9990 0
242 20250219 152300 1827231880 9990 9990 9990 9990 0
243 20250219 152200 1827231880 9990 9990 9990 9990 0
244 20250219 152100 1827231880 9990 9990 9990 9990 0
245 20250219 152000 1827231880 9990 9990 9990 9990 0
246 20250219 151900 1827231880 9990 9990 9990 9990 2
247 20250219 151800 1827211900 9960 9990 9990 9960 3124
248 20250219 151700 1796064380 9990 9990 9990 9990 0
249 20250219 151600 1796064380 9990 9990 9990 9990 5
250 20250219 151500 1796014430 9980 9980 9980 9980 0
251 20250219 151400 1796014430 9980 9970 9990 9970 454
252 20250219 151300 1791483460 9970 9970 9970 9970 378
253 20250219 151200 1787714800 9970 9970 9980 9970 782
254 20250219 151100 1779918100 9970 9980 9980 9970 338
255 20250219 151000 1776548120 9980 9980 9980 9970 346
256 20250219 150900 1773097980 9970 9970 9990 9970 686
257 20250219 150800 1766253840 9980 9970 9980 9970 359
258 20250219 150700 1762673600 9970 9970 9970 9970 303
259 20250219 150600 1759652690 9970 9970 9970 9970 364
260 20250219 150500 1756023610 9970 9970 9980 9970 466
261 20250219 150400 1751376360 9970 9970 9970 9970 453
262 20250219 150300 1746859950 9970 9980 9990 9970 438
263 20250219 150200 1742489130 9980 9980 9980 9980 405
264 20250219 150100 1738447230 9980 9980 9980 9980 340
265 20250219 150000 1735054030 9990 9990 9990 9990 349
266 20250219 145900 1731567520 9990 9990 10000 9990 380
267 20250219 145800 1727771300 9990 9990 9990 9990 312
268 20250219 145700 1724654420 9990 9990 9990 9990 340
269 20250219 145600 1721257820 9990 9990 9990 9990 402
270 20250219 145500 1717241840 9990 9990 9990 9990 731
271 20250219 145400 1709939150 9990 9990 9990 9990 450
272 20250219 145300 1705443650 9990 9990 9990 9990 340
273 20250219 145200 1702047050 9990 9990 10000 9990 447
274 20250219 145100 1697581020 9990 9990 9990 9990 212
275 20250219 145000 1695463140 9990 9990 9990 9990 199
276 20250219 144900 1693475130 9990 9980 9990 9980 76
277 20250219 144800 1692716640 9980 10000 10000 9980 108
278 20250219 144700 1691638760 9990 9990 9990 9990 2
279 20250219 144600 1691618780 9990 9990 10000 9990 1102
280 20250219 144500 1680609780 9990 10000 10000 9990 199
281 20250219 144400 1678621650 10010 10010 10010 10010 0
282 20250219 144300 1678621650 10010 10000 10010 9990 420
283 20250219 144200 1674425520 9990 9990 9990 9990 0
284 20250219 144100 1674425520 9990 10000 10000 9990 283
285 20250219 144000 1671596540 10000 10000 10000 10000 0
286 20250219 143900 1671596540 10000 10000 10000 10000 0
287 20250219 143800 1671596540 10000 10000 10000 10000 237
288 20250219 143700 1669226540 10000 10000 10000 10000 12
289 20250219 143600 1669106540 9990 10010 10010 9990 428
290 20250219 143500 1664830680 10010 10000 10010 10000 44
291 20250219 143400 1664390380 10000 10010 10010 10000 63
292 20250219 143300 1663760250 10000 10000 10000 10000 60
293 20250219 143200 1663160250 10000 10000 10000 10000 51
294 20250219 143100 1662650250 9990 10000 10000 9990 312
295 20250219 143000 1659531060 10000 10000 10000 10000 202
296 20250219 142900 1657511060 10000 10000 10000 10000 68
297 20250219 142800 1656831060 9990 9990 9990 9990 35
298 20250219 142700 1656481410 10000 10000 10010 10000 201
299 20250219 142600 1654471400 10000 10000 10000 10000 200
300 20250219 142500 1652471400 9990 9990 9990 9990 303
301 20250219 142400 1649444430 9990 10010 10010 9990 277
302 20250219 142300 1646674780 10010 10000 10010 10000 1786
303 20250219 142200 1628814750 9990 9990 9990 9990 1310
304 20250219 142100 1615727850 9990 9990 9990 9990 0
305 20250219 142000 1615727850 9990 9980 9990 9980 379
306 20250219 141900 1611942430 9990 9990 9990 9990 0
307 20250219 141800 1611942430 9990 9990 9990 9990 50
308 20250219 141700 1611442930 9990 9990 9990 9990 9
309 20250219 141600 1611353020 9990 9990 9990 9990 26
310 20250219 141500 1611093280 9990 9990 9990 9990 3
311 20250219 141400 1611063310 9980 9980 9980 9980 0
312 20250219 141300 1611063310 9980 9990 9990 9980 74
313 20250219 141200 1610324770 9990 9990 9990 9990 9
314 20250219 141100 1610234860 9990 9990 9990 9990 129
315 20250219 141000 1608946150 10000 10000 10000 10000 29
316 20250219 140900 1608656150 10000 10000 10000 10000 54
317 20250219 140800 1608116150 10000 10000 10000 10000 689
318 20250219 140700 1601226150 10000 10000 10000 10000 20
319 20250219 140600 1601026150 10000 9990 10000 9990 72
320 20250219 140500 1600306620 10000 10000 10000 10000 5
321 20250219 140400 1600256620 10000 10000 10000 10000 50
322 20250219 140300 1599756620 9990 9990 9990 9990 94
323 20250219 140200 1598817560 10000 10000 10000 10000 0
324 20250219 140100 1598817560 10000 10000 10000 10000 38
325 20250219 140000 1598437560 10000 10000 10000 10000 10
326 20250219 135900 1598337560 10010 10010 10010 10010 0
327 20250219 135800 1598337560 10010 10010 10010 10010 10
328 20250219 135700 1598237460 10020 10000 10020 10000 214
329 20250219 135600 1596095880 10000 10000 10000 10000 0
330 20250219 135500 1596095880 10000 9980 10010 9980 126
331 20250219 135400 1594836090 9990 10000 10000 9990 312
332 20250219 135300 1591719180 10010 10010 10010 10010 50
333 20250219 135200 1591218680 10020 10020 10020 10020 17
334 20250219 135100 1591048340 10020 10010 10020 10010 210
335 20250219 135000 1588946040 10000 10000 10000 10000 546
336 20250219 134900 1583486040 9990 9990 9990 9990 0
337 20250219 134800 1583486040 9990 9990 9990 9990 39
338 20250219 134700 1583096430 9990 9990 9990 9990 450
339 20250219 134600 1578600930 9990 9970 9990 9970 577
340 20250219 134500 1572840100 9970 9970 9970 9970 32
341 20250219 134400 1572521060 9960 9960 9960 9960 0
342 20250219 134300 1572521060 9960 9960 9960 9960 50
343 20250219 134200 1572023060 9960 9960 9960 9960 0
344 20250219 134100 1572023060 9960 9960 9960 9960 0
345 20250219 134000 1572023060 9960 9980 9980 9960 1284
346 20250219 133900 1559233140 9980 9990 9990 9980 1163
347 20250219 133800 1547614780 9990 9990 9990 9990 71
348 20250219 133700 1546905490 9990 9970 9990 9970 1837
349 20250219 133600 1528560710 9970 9970 9970 9970 0
350 20250219 133500 1528560710 9970 9970 9970 9970 0
351 20250219 133400 1528560710 9970 9960 9970 9960 151
352 20250219 133300 1527056700 9970 9970 9970 9970 0
353 20250219 133200 1527056700 9970 9960 9970 9960 394
354 20250219 133100 1523129550 9960 9960 9960 9960 0
355 20250219 133000 1523129550 9960 9970 9970 9960 100
356 20250219 132900 1522133050 9970 9970 9970 9970 12
357 20250219 132800 1522013410 9960 9970 9970 9960 500
358 20250219 132700 1517033400 9970 9970 9970 9970 103
359 20250219 132600 1516006490 9980 9980 9980 9980 13
360 20250219 132500 1515876750 9980 9970 9980 9970 348
361 20250219 132400 1512405010 9980 9980 9980 9980 107
362 20250219 132300 1511337150 9970 9970 9970 9970 263
363 20250219 132200 1508715040 9970 9970 9970 9970 10
364 20250219 132100 1508615340 9970 9970 9970 9970 2
365 20250219 132000 1508595400 9960 9960 9960 9960 36
366 20250219 131900 1508236840 9960 9970 9970 9960 1000
367 20250219 131800 1498272040 9970 9970 9970 9970 20
368 20250219 131700 1498072640 9970 9970 9970 9970 10
369 20250219 131600 1497972940 9970 9970 9970 9970 300
370 20250219 131500 1494981940 9980 9980 9980 9980 1
371 20250219 131400 1494971960 9980 9980 9980 9970 677
372 20250219 131300 1488220500 9980 9980 9980 9980 168
373 20250219 131200 1486543860 9990 9980 9990 9970 1520
374 20250219 131100 1471360550 9990 9990 9990 9990 0
375 20250219 131000 1471360550 9990 9990 9990 9970 108
376 20250219 130900 1470283730 9980 9980 9980 9980 0
377 20250219 130800 1470283730 9980 9980 9980 9980 0
378 20250219 130700 1470283730 9980 9980 9980 9980 0
379 20250219 130600 1470283730 9980 9980 9980 9970 111
380 20250219 130500 1469176470 9970 9970 9970 9970 0
381 20250219 130400 1469176470 9970 9970 9970 9970 0
382 20250219 130300 1469176470 9970 9970 9970 9970 46
383 20250219 130200 1468717850 9980 9980 9980 9980 100
384 20250219 130100 1467719850 9960 9950 9960 9950 451
385 20250219 130000 1463230390 9950 9950 9950 9950 265
386 20250219 125900 1460593640 9950 9980 9980 9950 125
387 20250219 125800 1459349460 9980 9980 9980 9980 1
388 20250219 125700 1459339480 9980 9960 9980 9950 212
389 20250219 125600 1457226000 9950 9960 9960 9950 1479
390 20250219 125500 1442501730 9970 9950 9970 9950 5
391 20250219 125400 1442451900 9960 9960 9960 9960 0
392 20250219 125300 1442451900 9960 9960 9960 9960 0
393 20250219 125200 1442451900 9960 9960 9960 9960 0
394 20250219 125100 1442451900 9960 9970 9970 9960 501
395 20250219 125000 1437461790 9970 9970 9970 9970 0
396 20250219 124900 1437461790 9970 9980 9980 9970 182
397 20250219 124800 1435646250 9990 9990 9990 9990 0
398 20250219 124700 1435646250 9990 9980 9990 9980 61
399 20250219 124600 1435037460 9980 9980 9980 9980 0
400 20250219 124500 1435037460 9980 9980 9980 9980 69
401 20250219 124400 1434348840 9990 9990 9990 9990 207
402 20250219 124300 1432280910 9990 9990 9990 9990 100
403 20250219 124200 1431281910 9980 9970 9980 9970 547
404 20250219 124100 1425825900 9960 9960 9960 9960 0
405 20250219 124000 1425825900 9960 9960 9960 9960 0
406 20250219 123900 1425825900 9960 9960 9960 9960 450
407 20250219 123800 1421343900 9970 9970 9970 9970 47
408 20250219 123700 1420875310 9970 9970 9970 9970 168
409 20250219 123600 1419200350 9970 9970 9970 9970 6
410 20250219 123500 1419140530 9960 9960 9960 9960 53
411 20250219 123400 1418612650 9970 9970 9970 9970 10
412 20250219 123300 1418512950 9970 9970 9970 9970 5
413 20250219 123200 1418463100 9970 9970 9970 9970 10
414 20250219 123100 1418363400 9980 9980 9980 9980 0
415 20250219 123000 1418363400 9980 9970 9980 9970 146
416 20250219 122900 1416907730 9980 9980 9980 9980 12
417 20250219 122800 1416787970 9970 9970 9970 9970 80
418 20250219 122700 1415990370 9980 9980 9980 9980 10
419 20250219 122600 1415890570 9970 9970 9970 9970 6
420 20250219 122500 1415830750 9970 9970 9970 9970 100
421 20250219 122400 1414833750 9960 9950 9960 9940 298
422 20250219 122300 1411865910 9940 9960 9960 9940 311
423 20250219 122200 1408771180 9960 9960 9960 9960 50
424 20250219 122100 1408273180 9950 9950 9950 9950 561
425 20250219 122000 1402691230 9950 9960 9960 9950 181
426 20250219 121900 1400889470 9960 9960 9960 9960 1
427 20250219 121800 1400879510 9960 9960 9960 9960 87
428 20250219 121700 1400012990 9960 9970 9970 9960 301
429 20250219 121600 1397014020 9970 9970 9970 9970 0
430 20250219 121500 1397014020 9970 9970 9970 9970 77
431 20250219 121400 1396246330 9960 9960 9960 9960 61
432 20250219 121300 1395638770 9960 9960 9960 9960 0
433 20250219 121200 1395638770 9960 9960 9960 9960 212
434 20250219 121100 1393527250 9960 9970 9970 9960 9
435 20250219 121000 1393437530 9970 9970 9970 9970 10
436 20250219 120900 1393337830 9980 9980 9980 9980 6
437 20250219 120800 1393277950 9970 9970 9970 9970 0
438 20250219 120700 1393277950 9970 9970 9970 9970 102
439 20250219 120600 1392261010 9990 9990 9990 9990 30
440 20250219 120500 1391961310 9970 9960 9970 9960 1099
441 20250219 120400 1381014250 9970 9990 9990 9970 185
442 20250219 120300 1379169740 9990 9990 9990 9970 697
443 20250219 120200 1372213770 9990 9990 9990 9990 17
444 20250219 120100 1372043940 9990 9990 9990 9990 0
445 20250219 120000 1372043940 9990 9990 9990 9990 5
446 20250219 115900 1371993990 9980 9980 9980 9980 40
447 20250219 115800 1371594790 10000 10000 10000 10000 3
448 20250219 115700 1371564790 10000 9990 10000 9990 145
449 20250219 115600 1370115170 9990 9990 10000 9990 30
450 20250219 115500 1369815370 10000 9980 10000 9980 16
451 20250219 115400 1369655440 9990 9990 9990 9990 146
452 20250219 115300 1368196900 9990 9980 9990 9980 50
453 20250219 115200 1367697780 9980 9990 9990 9980 22
454 20250219 115100 1367478120 9990 9980 10000 9970 338
455 20250219 115000 1364103570 9990 9990 9990 9990 202
456 20250219 114900 1362085590 9990 9990 9990 9990 228
457 20250219 114800 1359807870 10000 10000 10000 10000 346
458 20250219 114700 1356347870 9990 9990 9990 9990 8
459 20250219 114600 1356267950 9990 9990 9990 9990 117
460 20250219 114500 1355099120 9990 9990 9990 9990 672
461 20250219 114400 1348385840 9990 9990 9990 9990 50
462 20250219 114300 1347886340 9990 9990 9990 9990 0
463 20250219 114200 1347886340 9990 9990 9990 9980 555
464 20250219 114100 1342343980 9990 9990 9990 9990 2
465 20250219 114000 1342324000 9990 9990 9990 9990 34
466 20250219 113900 1341984340 9990 9980 9990 9980 160
467 20250219 113800 1340387270 9980 9990 9990 9980 57
468 20250219 113700 1339818070 9990 9970 9990 9970 401
469 20250219 113600 1335818090 9990 9980 9990 9980 146
470 20250219 113500 1334360490 9980 9980 9980 9980 0
471 20250219 113400 1334360490 9980 9980 9980 9980 5
472 20250219 113300 1334310590 9990 9990 9990 9990 147
473 20250219 113200 1332842060 9990 9960 9990 9960 1000
474 20250219 113100 1322862820 9960 9970 9970 9960 52
475 20250219 113000 1322344530 9970 9960 9970 9960 167
476 20250219 112900 1320680780 9960 9960 9960 9950 109
477 20250219 112800 1319596150 9970 9970 9970 9970 0
478 20250219 112700 1319596150 9970 9960 9970 9960 153
479 20250219 112600 1318071760 9960 9960 9960 9960 4
480 20250219 112500 1318031920 9950 9950 9950 9950 10
481 20250219 112400 1317932420 9950 9970 9970 9950 175
482 20250219 112300 1316188230 9950 9960 9960 9950 1000
483 20250219 112200 1306236190 9970 9970 9970 9970 25
484 20250219 112100 1305986940 9970 9970 9980 9970 160
485 20250219 112000 1304390270 9960 9970 9970 9960 367
486 20250219 111900 1300731580 9980 9980 9980 9980 111
487 20250219 111800 1299623800 9980 9970 9980 9970 297
488 20250219 111700 1296660240 9970 9970 9970 9970 105
489 20250219 111600 1295613390 9970 9980 9980 9970 72
490 20250219 111500 1294894840 9980 9980 9980 9980 149
491 20250219 111400 1293407820 9970 9980 9980 9970 141
492 20250219 111300 1292001000 9990 9990 9990 9990 50
493 20250219 111200 1291501500 9990 9990 9990 9990 149
494 20250219 111100 1290012990 9980 9980 9980 9980 540
495 20250219 111000 1284623790 9970 9970 9970 9970 78
496 20250219 110900 1283846130 9980 9980 9990 9980 267
497 20250219 110800 1281180820 9970 9980 9980 9970 3
498 20250219 110700 1281150900 9970 9990 9990 9970 482
499 20250219 110600 1276345310 9990 9980 9990 9970 382
500 20250219 110500 1272534990 9970 9970 9970 9970 70
501 20250219 110400 1271837090 9970 9970 9970 9970 0
502 20250219 110300 1271837090 9970 9990 10000 9970 358
503 20250219 110200 1268262590 9990 9990 9990 9990 5
504 20250219 110100 1268212640 10000 10000 10000 10000 4
505 20250219 110000 1268172640 10000 9980 10000 9980 260
506 20250219 105900 1265575160 10000 10010 10010 10000 14
507 20250219 105800 1265435040 10000 10000 10000 10000 1119
508 20250219 105700 1254245040 10000 9990 10000 9990 399
509 20250219 105600 1250257910 9980 9980 9990 9950 544
510 20250219 105500 1244829640 9980 9980 9980 9980 5
511 20250219 105400 1244779740 9970 9980 9980 9970 239
512 20250219 105300 1242395320 9980 9970 9980 9970 358
513 20250219 105200 1238822950 9960 9980 9980 9960 363
514 20250219 105100 1235206580 9990 9980 9990 9980 176
515 20250219 105000 1233448480 9990 9990 9990 9990 1
516 20250219 104900 1233438490 9990 10000 10000 9990 24
517 20250219 104800 1233198560 9980 9990 10000 9980 154
518 20250219 104700 1231659780 9990 9990 9990 9990 110
519 20250219 104600 1230560880 9990 9980 9990 9980 624
520 20250219 104500 1224327860 9990 9990 9990 9990 298
521 20250219 104400 1221350840 9960 9940 9980 9940 11285
522 20250219 104300 1109016570 9940 9940 9940 9940 608
523 20250219 104200 1102973050 9930 9940 9940 9930 314
524 20250219 104100 1099853550 9940 9940 9940 9940 101
525 20250219 104000 1098849610 9930 9930 9930 9930 93
526 20250219 103900 1097926120 9930 9920 9940 9920 839
527 20250219 103800 1089594110 9930 9930 9930 9920 66
528 20250219 103700 1088939090 9930 9950 9950 9930 33
529 20250219 103600 1088611280 9950 9940 9950 9940 163
530 20250219 103500 1086990320 9950 9960 9960 9950 115
531 20250219 103400 1085845570 9960 9950 9960 9940 5645
532 20250219 103300 1029677770 9950 9920 9950 9910 4187
533 20250219 103200 988087410 9930 9920 9930 9920 334
534 20250219 103100 984773360 9930 9920 9930 9920 1601
535 20250219 103000 968877910 9910 9910 9920 9910 449
536 20250219 102900 964428200 9910 9900 9910 9900 312
537 20250219 102800 961339000 9890 9880 9890 9880 313
538 20250219 102700 958244930 9880 9880 9900 9880 2085
539 20250219 102600 937623350 9860 9880 9880 9860 1235
540 20250219 102500 925434410 9880 9870 9880 9870 109
541 20250219 102400 924358570 9870 9890 9890 9870 329
542 20250219 102300 921109450 9880 9880 9880 9880 1177
543 20250219 102200 909480690 9880 9900 9900 9880 2701
544 20250219 102100 882770720 9900 9900 9910 9900 340
545 20250219 102000 879403150 9900 9900 9900 9900 154
546 20250219 101900 877878550 9910 9910 9910 9910 0
547 20250219 101800 877878550 9910 9900 9910 9900 252
548 20250219 101700 875381970 9900 9910 9910 9900 548
549 20250219 101600 869952090 9920 9920 9920 9920 50
550 20250219 101500 869456090 9930 9930 9930 9910 899
551 20250219 101400 860540600 9910 9920 9920 9910 299
552 20250219 101300 857576020 9930 9930 9930 9930 1
553 20250219 101200 857566090 9930 9920 9930 9920 200
554 20250219 101100 855580840 9920 9920 9920 9920 221
555 20250219 101000 853388520 9910 9910 9920 9910 689
556 20250219 100900 846560200 9910 9910 9920 9900 2127
557 20250219 100800 825483690 9900 9890 9900 9890 434
558 20250219 100700 821191410 9890 9910 9910 9880 1979
559 20250219 100600 801607760 9910 9900 9910 9900 352
560 20250219 100500 798120120 9900 9900 9900 9900 131
561 20250219 100400 796823220 9900 9910 9910 9900 81
562 20250219 100300 796020810 9920 9910 9920 9890 790
563 20250219 100200 788202030 9890 9900 9910 9890 3079
564 20250219 100100 757690700 9910 9900 9910 9900 335
565 20250219 100000 754374080 9910 9910 9910 9910 285
566 20250219 095900 751549730 9910 9910 9910 9910 12
567 20250219 095800 751430810 9910 9900 9910 9900 1695
568 20250219 095700 734650280 9900 9880 9920 9880 565
569 20250219 095600 729063400 9890 9890 9900 9890 374
570 20250219 095500 725364520 9900 9890 9900 9870 1245
571 20250219 095400 713064510 9890 9880 9890 9880 307
572 20250219 095300 710029080 9870 9870 9870 9870 85
573 20250219 095200 709190130 9870 9890 9890 9870 624
574 20250219 095100 703024040 9890 9890 9900 9880 343
575 20250219 095000 699632790 9890 9890 9890 9890 454
576 20250219 094900 695142730 9890 9900 9900 9890 3
577 20250219 094800 695113040 9880 9900 9910 9880 671
578 20250219 094700 688479130 9900 9900 9900 9900 51
579 20250219 094600 687974230 9880 9900 9900 9880 155
580 20250219 094500 686441140 9910 9900 9920 9900 972
581 20250219 094400 676817550 9890 9860 9890 9860 671
582 20250219 094300 670193900 9860 9870 9890 9860 3372
583 20250219 094200 636909950 9880 9880 9880 9850 4120
584 20250219 094100 596229720 9880 9890 9890 9880 1311
585 20250219 094000 583269930 9890 9920 9920 9890 606
586 20250219 093900 577267460 9910 9890 9920 9890 1771
587 20250219 093800 559730790 9890 9900 9900 9890 1839
588 20250219 093700 541543030 9900 9900 9910 9900 579
589 20250219 093600 535810880 9890 9920 9940 9880 3246
590 20250219 093500 503674590 9930 9910 9930 9910 249
591 20250219 093400 501204370 9910 9930 9930 9900 2064
592 20250219 093300 480756830 9940 9930 9950 9920 411
593 20250219 093200 476673420 9950 9930 9950 9900 2914
594 20250219 093100 447776730 9940 9940 9950 9930 615
595 20250219 093000 441667050 9950 9960 9960 9940 1037
596 20250219 092900 431354900 9940 9940 9940 9940 79
597 20250219 092800 430569640 9940 9960 9960 9940 1399
598 20250219 092700 416652630 9960 9960 9990 9960 627
599 20250219 092600 410399650 9950 9960 9970 9950 2218
600 20250219 092500 388324510 9970 10000 10000 9970 1354
601 20250219 092400 374811350 9990 9970 9990 9970 1589
602 20250219 092300 358944610 9980 9980 9990 9980 954
603 20250219 092200 349423590 9990 10000 10000 9990 246
604 20250219 092100 346964690 10000 10030 10030 9990 2046
605 20250219 092000 326517920 10030 10030 10030 10010 663
606 20250219 091900 319875660 10030 10010 10030 9990 898
607 20250219 091800 310895240 10050 10040 10070 10000 1665
608 20250219 091700 294208790 10020 10020 10020 10020 98
609 20250219 091600 293226830 10020 10050 10050 10020 1046
610 20250219 091500 282739700 10070 10070 10080 10070 172
611 20250219 091400 281006690 10080 10040 10080 10040 501
612 20250219 091300 275963620 10050 10070 10070 10050 163
613 20250219 091200 274323470 10080 10030 10080 10030 328
614 20250219 091100 271026420 10060 10060 10080 10020 1063
615 20250219 091000 260344170 10070 10050 10070 10020 2313
616 20250219 090900 237114420 10060 10070 10080 10060 1684
617 20250219 090800 220156980 10070 10080 10090 10050 1831
618 20250219 090700 201701790 10090 10090 10090 10080 578
619 20250219 090600 195870010 10090 10060 10090 10020 9454
620 20250219 090500 100939550 10060 10090 10090 10040 2296
621 20250219 090400 77828410 10060 10080 10100 10060 46
622 20250219 090300 77365250 10100 10060 10130 10050 1143
623 20250219 090200 65865310 10060 10060 10130 10050 1736
624 20250219 090100 48379690 10060 10130 10160 10060 1299
625 20250219 090000 35222910 10140 10130 10140 10050 3489

1
036890/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,53743,22482268,538504860,225272325360,0.24
20250214,54665,22482268,558676300,229768778960,0.24
20250213,54665,22482268,560862900,230668069680,0.24
20250212,54439,22482268,541668050,223698566600,0.24
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 53743 22482268 538504860 225272325360 0.24
3 20250214 54665 22482268 558676300 229768778960 0.24
4 20250213 54665 22482268 560862900 230668069680 0.24
5 20250212 54439 22482268 541668050 223698566600 0.24