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

627
038290/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192500,308728570,15820,15820,15820,15820,242
20250219,192400,308728570,15820,15820,15820,15820,0
20250219,192300,308728570,15820,15820,15820,15820,0
20250219,192200,308728570,15820,15820,15820,15820,0
20250219,192100,308728570,15820,15820,15820,15820,0
20250219,192000,308728570,15820,15820,15820,15820,0
20250219,191900,308728570,15820,15820,15820,15820,0
20250219,191800,308728570,15820,15820,15820,15820,0
20250219,191700,308728570,15820,15820,15820,15820,0
20250219,191600,308728570,15820,15820,15820,15820,0
20250219,191500,308728570,15820,15820,15820,15820,0
20250219,191400,308728570,15820,15820,15820,15820,0
20250219,191300,308728570,15820,15820,15820,15820,0
20250219,191200,308728570,15820,15820,15820,15820,0
20250219,191100,308728570,15820,15820,15820,15820,0
20250219,191000,308728570,15820,15820,15820,15820,0
20250219,190900,308728570,15820,15820,15820,15820,0
20250219,190800,308728570,15820,15820,15820,15820,0
20250219,190700,308728570,15820,15820,15820,15820,0
20250219,190600,308728570,15820,15820,15820,15820,0
20250219,190500,308728570,15820,15820,15820,15820,0
20250219,190400,308728570,15820,15820,15820,15820,0
20250219,190300,308728570,15820,15820,15820,15820,0
20250219,190200,308728570,15820,15820,15820,15820,0
20250219,190100,308728570,15820,15820,15820,15820,0
20250219,190000,308728570,15820,15820,15820,15820,0
20250219,185900,308728570,15820,15820,15820,15820,0
20250219,185800,308728570,15820,15820,15820,15820,0
20250219,185700,308728570,15820,15820,15820,15820,0
20250219,185600,308728570,15820,15820,15820,15820,0
20250219,185500,308728570,15820,15820,15820,15820,242
20250219,185400,308728570,15820,15820,15820,15820,0
20250219,185300,308728570,15820,15820,15820,15820,0
20250219,185200,308728570,15820,15820,15820,15820,0
20250219,185100,308728570,15820,15820,15820,15820,0
20250219,185000,308728570,15820,15820,15820,15820,0
20250219,184900,308728570,15820,15820,15820,15820,0
20250219,184800,308728570,15820,15820,15820,15820,0
20250219,184700,308728570,15820,15820,15820,15820,0
20250219,184600,308728570,15820,15820,15820,15820,0
20250219,184500,308728570,15820,15820,15820,15820,0
20250219,184400,308728570,15820,15820,15820,15820,0
20250219,184300,308728570,15820,15820,15820,15820,0
20250219,184200,308728570,15820,15820,15820,15820,0
20250219,184100,308728570,15820,15820,15820,15820,0
20250219,184000,308728570,15820,15820,15820,15820,0
20250219,183900,308728570,15820,15820,15820,15820,0
20250219,183800,308728570,15820,15820,15820,15820,0
20250219,183700,308728570,15820,15820,15820,15820,0
20250219,183600,308728570,15820,15820,15820,15820,0
20250219,183500,308728570,15820,15820,15820,15820,0
20250219,183400,308728570,15820,15820,15820,15820,0
20250219,183300,308728570,15820,15820,15820,15820,0
20250219,183200,308728570,15820,15820,15820,15820,0
20250219,183100,308728570,15820,15820,15820,15820,0
20250219,183000,308728570,15820,15820,15820,15820,0
20250219,182900,308728570,15820,15820,15820,15820,0
20250219,182800,308728570,15820,15820,15820,15820,0
20250219,182700,308728570,15820,15820,15820,15820,0
20250219,182600,308728570,15820,15820,15820,15820,0
20250219,182500,308728570,15820,15820,15820,15820,242
20250219,182400,308728570,15820,15820,15820,15820,0
20250219,182300,308728570,15820,15820,15820,15820,0
20250219,182200,308728570,15820,15820,15820,15820,0
20250219,182100,308728570,15820,15820,15820,15820,0
20250219,182000,308728570,15820,15820,15820,15820,0
20250219,181900,308728570,15820,15820,15820,15820,0
20250219,181800,308728570,15820,15820,15820,15820,0
20250219,181700,308728570,15820,15820,15820,15820,0
20250219,181600,308728570,15820,15820,15820,15820,0
20250219,181500,308728570,15820,15820,15820,15820,0
20250219,181400,308728570,15820,15820,15820,15820,0
20250219,181300,308728570,15820,15820,15820,15820,0
20250219,181200,308728570,15820,15820,15820,15820,0
20250219,181100,308728570,15820,15820,15820,15820,0
20250219,181000,308728570,15820,15820,15820,15820,0
20250219,180900,308728570,15820,15820,15820,15820,0
20250219,180800,308728570,15820,15820,15820,15820,0
20250219,180700,308728570,15820,15820,15820,15820,0
20250219,180600,308728570,15820,15820,15820,15820,0
20250219,180500,308728570,15820,15820,15820,15820,0
20250219,180400,308728570,15820,15820,15820,15820,0
20250219,180300,308728570,15820,15820,15820,15820,0
20250219,180200,308728570,15820,15820,15820,15820,0
20250219,180100,308728570,15820,15820,15820,15820,0
20250219,180000,308728570,15820,15820,15820,15820,0
20250219,175900,308728570,15820,15820,15820,15820,0
20250219,175800,308728570,15820,15820,15820,15820,0
20250219,175700,308728570,15820,15820,15820,15820,0
20250219,175600,308728570,15820,15820,15820,15820,0
20250219,175500,308728570,15820,15820,15820,15820,242
20250219,175400,308728570,15820,15820,15820,15820,0
20250219,175300,308728570,15820,15820,15820,15820,0
20250219,175200,308728570,15820,15820,15820,15820,0
20250219,175100,308728570,15820,15820,15820,15820,0
20250219,175000,308728570,15820,15820,15820,15820,0
20250219,174900,308728570,15820,15820,15820,15820,0
20250219,174800,308728570,15820,15820,15820,15820,0
20250219,174700,308728570,15820,15820,15820,15820,0
20250219,174600,308728570,15820,15820,15820,15820,0
20250219,174500,308728570,15820,15820,15820,15820,0
20250219,174400,308728570,15820,15820,15820,15820,0
20250219,174300,308728570,15820,15820,15820,15820,0
20250219,174200,308728570,15820,15820,15820,15820,0
20250219,174100,308728570,15820,15820,15820,15820,0
20250219,174000,308728570,15820,15820,15820,15820,0
20250219,173900,308728570,15820,15820,15820,15820,0
20250219,173800,308728570,15820,15820,15820,15820,0
20250219,173700,308728570,15820,15820,15820,15820,0
20250219,173600,308728570,15820,15820,15820,15820,0
20250219,173500,308728570,15820,15820,15820,15820,0
20250219,173400,308728570,15820,15820,15820,15820,0
20250219,173300,308728570,15820,15820,15820,15820,0
20250219,173200,308728570,15820,15820,15820,15820,0
20250219,173100,308728570,15820,15820,15820,15820,0
20250219,173000,308728570,15820,15820,15820,15820,0
20250219,172900,308728570,15820,15820,15820,15820,0
20250219,172800,308728570,15820,15820,15820,15820,0
20250219,172700,308728570,15820,15820,15820,15820,0
20250219,172600,308728570,15820,15820,15820,15820,0
20250219,172500,308728570,15820,15820,15820,15820,242
20250219,172400,308728570,15820,15820,15820,15820,0
20250219,172300,308728570,15820,15820,15820,15820,0
20250219,172200,308728570,15820,15820,15820,15820,0
20250219,172100,308728570,15820,15820,15820,15820,0
20250219,172000,308728570,15820,15820,15820,15820,0
20250219,171900,308728570,15820,15820,15820,15820,0
20250219,171800,308728570,15820,15820,15820,15820,0
20250219,171700,308728570,15820,15820,15820,15820,0
20250219,171600,308728570,15820,15820,15820,15820,0
20250219,171500,308728570,15820,15820,15820,15820,0
20250219,171400,308728570,15820,15820,15820,15820,0
20250219,171300,308728570,15820,15820,15820,15820,0
20250219,171200,308728570,15820,15820,15820,15820,0
20250219,171100,308728570,15820,15820,15820,15820,0
20250219,171000,308728570,15820,15820,15820,15820,0
20250219,170900,308728570,15820,15820,15820,15820,0
20250219,170800,308728570,15820,15820,15820,15820,0
20250219,170700,308728570,15820,15820,15820,15820,0
20250219,170600,308728570,15820,15820,15820,15820,0
20250219,170500,308728570,15820,15820,15820,15820,0
20250219,170400,308728570,15820,15820,15820,15820,0
20250219,170300,308728570,15820,15820,15820,15820,0
20250219,170200,308728570,15820,15820,15820,15820,0
20250219,170100,308728570,15820,15820,15820,15820,0
20250219,170000,308728570,15820,15820,15820,15820,0
20250219,165900,308728570,15820,15820,15820,15820,0
20250219,165800,308728570,15820,15820,15820,15820,0
20250219,165700,308728570,15820,15820,15820,15820,0
20250219,165600,308728570,15820,15820,15820,15820,0
20250219,165500,308728570,15820,15820,15820,15820,242
20250219,165400,308728570,15820,15820,15820,15820,0
20250219,165300,308728570,15820,15820,15820,15820,0
20250219,165200,308728570,15820,15820,15820,15820,0
20250219,165100,308728570,15820,15820,15820,15820,0
20250219,165000,308728570,15820,15820,15820,15820,0
20250219,164900,308728570,15820,15820,15820,15820,0
20250219,164800,308728570,15820,15820,15820,15820,0
20250219,164700,308728570,15820,15820,15820,15820,0
20250219,164600,308728570,15820,15820,15820,15820,0
20250219,164500,308728570,15820,15820,15820,15820,0
20250219,164400,308728570,15820,15820,15820,15820,0
20250219,164300,308728570,15820,15820,15820,15820,0
20250219,164200,308728570,15820,15820,15820,15820,0
20250219,164100,308728570,15820,15820,15820,15820,0
20250219,164000,308728570,15820,15820,15820,15820,0
20250219,163900,308728570,15820,15820,15820,15820,0
20250219,163800,308728570,15820,15820,15820,15820,0
20250219,163700,308728570,15820,15820,15820,15820,0
20250219,163600,308728570,15820,15820,15820,15820,0
20250219,163500,308728570,15820,15820,15820,15820,0
20250219,163400,308728570,15820,15820,15820,15820,0
20250219,163300,308728570,15820,15820,15820,15820,0
20250219,163200,308728570,15820,15820,15820,15820,0
20250219,163100,308728570,15820,15820,15820,15820,0
20250219,163000,308728570,15820,15820,15820,15820,0
20250219,162900,308728570,15820,15820,15820,15820,0
20250219,162800,308728570,15820,15820,15820,15820,0
20250219,162700,308728570,15820,15820,15820,15820,0
20250219,162600,308728570,15820,15820,15820,15820,0
20250219,162500,308728570,15820,15820,15820,15820,242
20250219,162400,308728570,15820,15820,15820,15820,0
20250219,162300,308728570,15820,15820,15820,15820,0
20250219,162200,308728570,15820,15820,15820,15820,0
20250219,162100,308728570,15820,15820,15820,15820,0
20250219,162000,308728570,15820,15820,15820,15820,0
20250219,161900,308728570,15820,15820,15820,15820,0
20250219,161800,308728570,15820,15820,15820,15820,0
20250219,161700,308728570,15820,15820,15820,15820,0
20250219,161600,308728570,15820,15820,15820,15820,0
20250219,161500,308728570,15820,15820,15820,15820,0
20250219,161400,308728570,15820,15820,15820,15820,0
20250219,161300,308728570,15820,15820,15820,15820,0
20250219,161200,308728570,15820,15820,15820,15820,0
20250219,161100,308728570,15820,15820,15820,15820,0
20250219,161000,308728570,15820,15820,15820,15820,0
20250219,160900,308728570,15820,15820,15820,15820,0
20250219,160800,308728570,15820,15820,15820,15820,0
20250219,160700,308728570,15820,15820,15820,15820,0
20250219,160600,308728570,15820,15820,15820,15820,0
20250219,160500,308728570,15820,15820,15820,15820,0
20250219,160400,308728570,15820,15820,15820,15820,0
20250219,160300,308728570,15820,15820,15820,15820,0
20250219,160200,308728570,15820,15820,15820,15820,0
20250219,160100,308728570,15820,15820,15820,15820,0
20250219,160000,308728570,15820,15820,15820,15820,0
20250219,155900,308728570,15820,15820,15820,15820,0
20250219,155800,308728570,15820,15820,15820,15820,0
20250219,155700,308728570,15820,15820,15820,15820,0
20250219,155600,308728570,15820,15820,15820,15820,0
20250219,155500,308728570,15820,15820,15820,15820,242
20250219,155400,308728570,15820,15820,15820,15820,0
20250219,155300,308728570,15820,15820,15820,15820,0
20250219,155200,308728570,15820,15820,15820,15820,0
20250219,155100,308728570,15820,15820,15820,15820,0
20250219,155000,308728570,15820,15820,15820,15820,0
20250219,154900,308728570,15820,15820,15820,15820,0
20250219,154800,308728570,15820,15820,15820,15820,0
20250219,154700,308728570,15820,15820,15820,15820,0
20250219,154600,308728570,15820,15820,15820,15820,0
20250219,154500,308728570,15820,15820,15820,15820,0
20250219,154400,308728570,15820,15820,15820,15820,0
20250219,154300,308728570,15820,15820,15820,15820,0
20250219,154200,308728570,15820,15820,15820,15820,0
20250219,154100,308728570,15820,15820,15820,15820,0
20250219,154000,308728570,15820,15820,15820,15820,0
20250219,153900,308728570,15820,15820,15820,15820,0
20250219,153800,308728570,15820,15820,15820,15820,0
20250219,153700,308728570,15820,15820,15820,15820,0
20250219,153600,308728570,15820,15820,15820,15820,0
20250219,153500,308728570,15820,15820,15820,15820,0
20250219,153400,308728570,15820,15820,15820,15820,0
20250219,153300,308728570,15820,15820,15820,15820,0
20250219,153200,308728570,15820,15820,15820,15820,0
20250219,153100,308728570,15820,15820,15820,15820,0
20250219,153000,308728570,15820,15820,15820,15820,242
20250219,152900,304900130,15810,15810,15810,15810,0
20250219,152800,304900130,15810,15810,15810,15810,0
20250219,152700,304900130,15810,15810,15810,15810,0
20250219,152600,304900130,15810,15810,15810,15810,0
20250219,152500,304900130,15810,15810,15810,15810,0
20250219,152400,304900130,15810,15810,15810,15810,0
20250219,152300,304900130,15810,15810,15810,15810,0
20250219,152200,304900130,15810,15810,15810,15810,0
20250219,152100,304900130,15810,15810,15810,15810,0
20250219,152000,304900130,15810,15810,15810,15810,0
20250219,151900,304900130,15810,15800,15810,15800,26
20250219,151800,304489120,15800,15800,15800,15800,54
20250219,151700,303635920,15810,15810,15810,15810,20
20250219,151600,303319720,15810,15810,15810,15810,12
20250219,151500,303130000,15790,15810,15810,15790,92
20250219,151400,301676660,15810,15810,15810,15810,0
20250219,151300,301676660,15810,15810,15810,15810,12
20250219,151200,301486940,15790,15790,15790,15790,0
20250219,151100,301486940,15790,15790,15790,15790,0
20250219,151000,301486940,15790,15790,15790,15790,1
20250219,150900,301471150,15790,15790,15790,15790,0
20250219,150800,301471150,15790,15790,15790,15790,0
20250219,150700,301471150,15790,15800,15800,15790,36
20250219,150600,300902660,15810,15810,15810,15810,0
20250219,150500,300902660,15810,15810,15810,15810,0
20250219,150400,300902660,15810,15810,15810,15810,300
20250219,150300,296159660,15800,15800,15800,15800,1
20250219,150200,296143860,15810,15810,15810,15810,0
20250219,150100,296143860,15810,15810,15810,15810,7
20250219,150000,296033190,15810,15810,15810,15810,4
20250219,145900,295969950,15800,15800,15800,15800,20
20250219,145800,295653950,15810,15810,15810,15810,1
20250219,145700,295638140,15820,15820,15820,15820,0
20250219,145600,295638140,15820,15820,15820,15820,0
20250219,145500,295638140,15820,15820,15820,15820,0
20250219,145400,295638140,15820,15820,15820,15820,0
20250219,145300,295638140,15820,15820,15820,15820,0
20250219,145200,295638140,15820,15820,15820,15820,0
20250219,145100,295638140,15820,15820,15820,15820,0
20250219,145000,295638140,15820,15820,15820,15820,0
20250219,144900,295638140,15820,15820,15820,15820,0
20250219,144800,295638140,15820,15820,15820,15820,0
20250219,144700,295638140,15820,15820,15820,15820,5
20250219,144600,295559040,15780,15780,15780,15780,0
20250219,144500,295559040,15780,15780,15780,15780,2
20250219,144400,295527480,15820,15820,15820,15820,7
20250219,144300,295416740,15780,15780,15780,15780,0
20250219,144200,295416740,15780,15780,15780,15780,1
20250219,144100,295400960,15790,15780,15790,15780,2
20250219,144000,295369390,15790,15790,15790,15790,2
20250219,143900,295337810,15800,15800,15800,15800,0
20250219,143800,295337810,15800,15800,15800,15800,0
20250219,143700,295337810,15800,15800,15800,15800,295
20250219,143600,290676810,15800,15800,15800,15800,0
20250219,143500,290676810,15800,15800,15800,15800,0
20250219,143400,290676810,15800,15800,15800,15800,0
20250219,143300,290676810,15800,15800,15800,15800,1
20250219,143200,290661010,15780,15780,15780,15780,2
20250219,143100,290629450,15780,15780,15780,15780,0
20250219,143000,290629450,15780,15780,15780,15780,1
20250219,142900,290613670,15780,15780,15780,15780,2
20250219,142800,290582110,15800,15800,15800,15800,0
20250219,142700,290582110,15800,15800,15800,15800,0
20250219,142600,290582110,15800,15800,15800,15800,0
20250219,142500,290582110,15800,15800,15800,15800,0
20250219,142400,290582110,15800,15800,15800,15800,0
20250219,142300,290582110,15800,15800,15800,15800,0
20250219,142200,290582110,15800,15800,15800,15800,0
20250219,142100,290582110,15800,15800,15800,15800,0
20250219,142000,290582110,15800,15800,15800,15800,0
20250219,141900,290582110,15800,15800,15800,15800,1
20250219,141800,290566310,15800,15800,15800,15800,0
20250219,141700,290566310,15800,15800,15800,15800,0
20250219,141600,290566310,15800,15800,15800,15800,0
20250219,141500,290566310,15800,15800,15800,15800,18
20250219,141400,290281910,15800,15800,15800,15800,0
20250219,141300,290281910,15800,15800,15800,15800,2
20250219,141200,290250310,15800,15800,15800,15800,0
20250219,141100,290250310,15800,15800,15800,15800,0
20250219,141000,290250310,15800,15800,15800,15800,0
20250219,140900,290250310,15800,15800,15800,15800,0
20250219,140800,290250310,15800,15780,15800,15780,310
20250219,140700,285358310,15780,15800,15800,15780,400
20250219,140600,279044310,15800,15800,15800,15800,100
20250219,140500,277464310,15820,15810,15820,15810,80
20250219,140400,276198720,15810,15810,15810,15810,3
20250219,140300,276151290,15820,15820,15820,15820,0
20250219,140200,276151290,15820,15820,15820,15820,0
20250219,140100,276151290,15820,15820,15820,15820,0
20250219,140000,276151290,15820,15820,15820,15820,0
20250219,135900,276151290,15820,15820,15820,15820,0
20250219,135800,276151290,15820,15820,15820,15820,0
20250219,135700,276151290,15820,15820,15820,15820,0
20250219,135600,276151290,15820,15820,15820,15820,0
20250219,135500,276151290,15820,15820,15820,15820,0
20250219,135400,276151290,15820,15820,15820,15820,0
20250219,135300,276151290,15820,15820,15820,15820,0
20250219,135200,276151290,15820,15810,15820,15810,662
20250219,135100,265685060,15810,15810,15810,15810,0
20250219,135000,265685060,15810,15810,15810,15810,339
20250219,134900,260325470,15810,15810,15810,15810,0
20250219,134800,260325470,15810,15810,15810,15810,0
20250219,134700,260325470,15810,15810,15810,15810,0
20250219,134600,260325470,15810,15810,15810,15810,0
20250219,134500,260325470,15810,15810,15810,15810,0
20250219,134400,260325470,15810,15810,15810,15810,0
20250219,134300,260325470,15810,15810,15810,15810,0
20250219,134200,260325470,15810,15810,15810,15810,1
20250219,134100,260309660,15800,15800,15800,15800,1
20250219,134000,260293860,15770,15770,15770,15770,0
20250219,133900,260293860,15770,15770,15770,15770,0
20250219,133800,260293860,15770,15770,15770,15770,100
20250219,133700,258716860,15810,15810,15810,15810,0
20250219,133600,258716860,15810,15810,15810,15810,20
20250219,133500,258400660,15810,15810,15810,15810,0
20250219,133400,258400660,15810,15810,15810,15810,0
20250219,133300,258400660,15810,15810,15810,15810,0
20250219,133200,258400660,15810,15810,15810,15810,0
20250219,133100,258400660,15810,15810,15810,15810,0
20250219,133000,258400660,15810,15810,15810,15810,0
20250219,132900,258400660,15810,15810,15810,15810,0
20250219,132800,258400660,15810,15810,15810,15810,0
20250219,132700,258400660,15810,15810,15810,15810,0
20250219,132600,258400660,15810,15810,15810,15810,1
20250219,132500,258384850,15760,15760,15760,15760,205
20250219,132400,255154050,15810,15810,15810,15810,100
20250219,132300,253573050,15810,15810,15810,15810,0
20250219,132200,253573050,15810,15810,15810,15810,0
20250219,132100,253573050,15810,15810,15810,15810,0
20250219,132000,253573050,15810,15810,15810,15810,0
20250219,131900,253573050,15810,15810,15810,15810,4
20250219,131800,253509810,15810,15810,15810,15810,0
20250219,131700,253509810,15810,15810,15810,15810,0
20250219,131600,253509810,15810,15810,15810,15810,0
20250219,131500,253509810,15810,15810,15810,15810,20
20250219,131400,253193610,15810,15810,15810,15810,0
20250219,131300,253193610,15810,15810,15810,15810,0
20250219,131200,253193610,15810,15810,15810,15810,2
20250219,131100,253161990,15820,15820,15820,15820,0
20250219,131000,253161990,15820,15820,15820,15820,1
20250219,130900,253146170,15740,15770,15770,15740,3000
20250219,130800,205923390,15830,15830,15830,15830,1
20250219,130700,205907560,15750,15750,15750,15750,0
20250219,130600,205907560,15750,15790,15790,15750,25
20250219,130500,205513190,15790,15790,15790,15790,0
20250219,130400,205513190,15790,15790,15790,15790,0
20250219,130300,205513190,15790,15790,15790,15790,0
20250219,130200,205513190,15790,15790,15790,15790,0
20250219,130100,205513190,15790,15800,15800,15790,168
20250219,130000,202859730,15830,15830,15830,15830,1
20250219,125900,202843900,15830,15830,15830,15830,0
20250219,125800,202843900,15830,15830,15830,15830,0
20250219,125700,202843900,15830,15830,15830,15830,0
20250219,125600,202843900,15830,15830,15830,15830,0
20250219,125500,202843900,15830,15800,15830,15800,101
20250219,125400,201248070,15800,15800,15800,15800,0
20250219,125300,201248070,15800,15800,15800,15800,0
20250219,125200,201248070,15800,15800,15800,15800,0
20250219,125100,201248070,15800,15800,15800,15800,0
20250219,125000,201248070,15800,15800,15800,15800,0
20250219,124900,201248070,15800,15800,15800,15800,0
20250219,124800,201248070,15800,15800,15800,15800,0
20250219,124700,201248070,15800,15800,15800,15800,0
20250219,124600,201248070,15800,15800,15800,15800,50
20250219,124500,200458070,15800,15800,15800,15800,50
20250219,124400,199668070,15840,15840,15840,15840,0
20250219,124300,199668070,15840,15840,15840,15840,0
20250219,124200,199668070,15840,15840,15840,15840,0
20250219,124100,199668070,15840,15840,15840,15840,0
20250219,124000,199668070,15840,15840,15840,15840,0
20250219,123900,199668070,15840,15840,15840,15840,0
20250219,123800,199668070,15840,15840,15840,15840,1
20250219,123700,199652230,15800,15800,15800,15800,0
20250219,123600,199652230,15800,15800,15800,15800,0
20250219,123500,199652230,15800,15800,15800,15800,0
20250219,123400,199652230,15800,15800,15800,15800,0
20250219,123300,199652230,15800,15810,15810,15800,111
20250219,123200,197898220,15840,15840,15840,15840,0
20250219,123100,197898220,15840,15840,15840,15840,0
20250219,123000,197898220,15840,15840,15840,15840,0
20250219,122900,197898220,15840,15840,15840,15840,0
20250219,122800,197898220,15840,15840,15840,15840,0
20250219,122700,197898220,15840,15840,15840,15840,1
20250219,122600,197882380,15800,15800,15800,15800,0
20250219,122500,197882380,15800,15800,15800,15800,0
20250219,122400,197882380,15800,15800,15800,15800,0
20250219,122300,197882380,15800,15800,15800,15800,0
20250219,122200,197882380,15800,15800,15800,15800,0
20250219,122100,197882380,15800,15800,15800,15800,0
20250219,122000,197882380,15800,15800,15800,15800,16
20250219,121900,197629580,15800,15800,15800,15800,0
20250219,121800,197629580,15800,15800,15800,15800,0
20250219,121700,197629580,15800,15800,15800,15800,1
20250219,121600,197613780,15840,15840,15840,15840,0
20250219,121500,197613780,15840,15840,15840,15840,0
20250219,121400,197613780,15840,15840,15840,15840,0
20250219,121300,197613780,15840,15840,15840,15840,0
20250219,121200,197613780,15840,15840,15840,15840,48
20250219,121100,196853460,15840,15840,15840,15840,0
20250219,121000,196853460,15840,15840,15840,15840,0
20250219,120900,196853460,15840,15840,15840,15840,0
20250219,120800,196853460,15840,15840,15840,15840,0
20250219,120700,196853460,15840,15840,15840,15840,0
20250219,120600,196853460,15840,15840,15840,15840,0
20250219,120500,196853460,15840,15840,15840,15840,0
20250219,120400,196853460,15840,15840,15840,15840,1
20250219,120300,196837620,15800,15800,15800,15800,15
20250219,120200,196600620,15800,15800,15800,15800,0
20250219,120100,196600620,15800,15800,15800,15800,0
20250219,120000,196600620,15800,15800,15800,15800,0
20250219,115900,196600620,15800,15800,15800,15800,0
20250219,115800,196600620,15800,15800,15800,15800,1
20250219,115700,196584820,15800,15800,15800,15800,1
20250219,115600,196569020,15800,15800,15800,15800,0
20250219,115500,196569020,15800,15800,15800,15800,1
20250219,115400,196553220,15850,15850,15850,15850,0
20250219,115300,196553220,15850,15800,15850,15800,26
20250219,115200,196142370,15800,15800,15800,15800,45
20250219,115100,195431370,15860,15860,15860,15860,0
20250219,115000,195431370,15860,15860,15860,15860,0
20250219,114900,195431370,15860,15860,15860,15860,0
20250219,114800,195431370,15860,15860,15860,15860,0
20250219,114700,195431370,15860,15860,15860,15860,0
20250219,114600,195431370,15860,15860,15860,15860,0
20250219,114500,195431370,15860,15860,15860,15860,0
20250219,114400,195431370,15860,15860,15860,15860,0
20250219,114300,195431370,15860,15860,15860,15860,0
20250219,114200,195431370,15860,15860,15860,15860,0
20250219,114100,195431370,15860,15860,15860,15860,0
20250219,114000,195431370,15860,15860,15860,15860,0
20250219,113900,195431370,15860,15860,15860,15860,0
20250219,113800,195431370,15860,15860,15860,15860,91
20250219,113700,193988110,15860,15860,15860,15860,10
20250219,113600,193829510,15850,15850,15850,15850,1
20250219,113500,193813660,15860,15860,15860,15860,0
20250219,113400,193813660,15860,15810,15860,15810,1678
20250219,113300,167255810,15810,15810,15810,15810,0
20250219,113200,167255810,15810,15790,15810,15790,179
20250219,113100,164427230,15730,15730,15730,15730,0
20250219,113000,164427230,15730,15770,15770,15730,1627
20250219,112900,138807050,15790,15790,15790,15790,0
20250219,112800,138807050,15790,15790,15790,15790,37
20250219,112700,138222820,15790,15790,15790,15790,0
20250219,112600,138222820,15790,15790,15790,15790,0
20250219,112500,138222820,15790,15790,15790,15790,0
20250219,112400,138222820,15790,15790,15790,15790,0
20250219,112300,138222820,15790,15790,15790,15790,1
20250219,112200,138207030,15790,15790,15790,15790,0
20250219,112100,138207030,15790,15790,15790,15790,8
20250219,112000,138080710,15790,15790,15790,15790,3
20250219,111900,138033340,15790,15790,15790,15790,0
20250219,111800,138033340,15790,15790,15790,15790,0
20250219,111700,138033340,15790,15770,15790,15770,2
20250219,111600,138001780,15770,15770,15770,15770,0
20250219,111500,138001780,15770,15770,15770,15770,7
20250219,111400,137891390,15780,15780,15780,15780,0
20250219,111300,137891390,15780,15780,15780,15780,0
20250219,111200,137891390,15780,15790,15790,15780,10
20250219,111100,137733570,15800,15800,15800,15800,3
20250219,111000,137686170,15800,15800,15800,15800,0
20250219,110900,137686170,15800,15800,15800,15800,0
20250219,110800,137686170,15800,15800,15800,15800,544
20250219,110700,129090970,15790,15790,15790,15790,24
20250219,110600,128712010,15780,15780,15780,15780,15
20250219,110500,128475310,15780,15780,15780,15780,0
20250219,110400,128475310,15780,15780,15780,15780,100
20250219,110300,126897310,15780,15780,15780,15780,91
20250219,110200,125461330,15780,15780,15780,15780,0
20250219,110100,125461330,15780,15780,15780,15780,26
20250219,110000,125051050,15770,15770,15770,15770,5
20250219,105900,124972200,15780,15780,15780,15780,5
20250219,105800,124893300,15780,15780,15780,15780,1
20250219,105700,124877520,15750,15750,15750,15750,0
20250219,105600,124877520,15750,15750,15750,15750,0
20250219,105500,124877520,15750,15750,15750,15750,0
20250219,105400,124877520,15750,15760,15760,15750,642
20250219,105300,114765960,15780,15780,15780,15780,6
20250219,105200,114671280,15750,15750,15750,15750,0
20250219,105100,114671280,15750,15770,15770,15750,99
20250219,105000,113111320,15770,15770,15770,15770,0
20250219,104900,113111320,15770,15770,15770,15770,0
20250219,104800,113111320,15770,15770,15770,15770,1
20250219,104700,113095550,15780,15780,15780,15780,0
20250219,104600,113095550,15780,15780,15780,15780,50
20250219,104500,112306550,15780,15780,15780,15780,0
20250219,104400,112306550,15780,15780,15780,15780,0
20250219,104300,112306550,15780,15780,15780,15780,0
20250219,104200,112306550,15780,15780,15780,15780,1
20250219,104100,112290770,15760,15770,15770,15760,24
20250219,104000,111912480,15780,15780,15780,15780,0
20250219,103900,111912480,15780,15780,15780,15780,6
20250219,103800,111817800,15750,15760,15760,15750,200
20250219,103700,108667550,15760,15760,15760,15760,0
20250219,103600,108667550,15760,15760,15760,15760,0
20250219,103500,108667550,15760,15770,15770,15760,14
20250219,103400,108446860,15760,15760,15760,15760,9
20250219,103300,108305020,15780,15780,15780,15780,1
20250219,103200,108289240,15760,15760,15760,15760,0
20250219,103100,108289240,15760,15780,15780,15760,6
20250219,103000,108194660,15750,15750,15750,15750,0
20250219,102900,108194660,15750,15750,15750,15750,9
20250219,102800,108052910,15780,15780,15780,15780,1
20250219,102700,108037130,15780,15780,15780,15780,0
20250219,102600,108037130,15780,15750,15780,15750,751
20250219,102500,96208850,15780,15780,15780,15750,5
20250219,102400,96130040,15780,15760,15780,15760,2
20250219,102300,96098500,15760,15760,15780,15760,25
20250219,102200,95704300,15780,15780,15780,15780,0
20250219,102100,95704300,15780,15780,15780,15780,0
20250219,102000,95704300,15780,15780,15780,15780,0
20250219,101900,95704300,15780,15780,15780,15780,0
20250219,101800,95704300,15780,15780,15780,15780,0
20250219,101700,95704300,15780,15780,15780,15780,0
20250219,101600,95704300,15780,15780,15780,15780,0
20250219,101500,95704300,15780,15780,15780,15780,87
20250219,101400,94331440,15780,15780,15780,15780,6
20250219,101300,94236760,15780,15780,15780,15780,0
20250219,101200,94236760,15780,15780,15780,15780,0
20250219,101100,94236760,15780,15780,15780,15780,0
20250219,101000,94236760,15780,15780,15780,15780,1
20250219,100900,94220980,15770,15770,15770,15770,19
20250219,100800,93921350,15770,15770,15770,15770,0
20250219,100700,93921350,15770,15770,15770,15770,30
20250219,100600,93448250,15770,15770,15770,15770,0
20250219,100500,93448250,15770,15770,15770,15770,1
20250219,100400,93432480,15770,15770,15770,15770,0
20250219,100300,93432480,15770,15770,15770,15770,4
20250219,100200,93369400,15750,15750,15750,15750,0
20250219,100100,93369400,15750,15750,15750,15750,0
20250219,100000,93369400,15750,15750,15750,15750,0
20250219,095900,93369400,15750,15750,15750,15750,0
20250219,095800,93369400,15750,15750,15750,15750,37
20250219,095700,92786650,15780,15780,15780,15780,4
20250219,095600,92723530,15770,15760,15770,15760,469
20250219,095500,85329590,15770,15760,15770,15760,41
20250219,095400,84683420,15750,15740,15750,15740,27
20250219,095300,84258250,15740,15740,15740,15740,30
20250219,095200,83786050,15740,15740,15740,15740,1
20250219,095100,83770310,15740,15720,15740,15720,30
20250219,095000,83298690,15700,15700,15700,15700,99
20250219,094900,81744390,15710,15710,15710,15710,0
20250219,094800,81744390,15710,15710,15710,15710,0
20250219,094700,81744390,15710,15680,15710,15680,103
20250219,094600,80129280,15690,15700,15700,15690,537
20250219,094500,71701600,15740,15750,15750,15740,11
20250219,094400,71528450,15760,15760,15760,15760,1
20250219,094300,71512690,15750,15750,15750,15750,100
20250219,094200,69937690,15750,15720,15750,15700,456
20250219,094100,62776290,15760,15760,15760,15760,0
20250219,094000,62776290,15760,15760,15760,15760,0
20250219,093900,62776290,15760,15760,15760,15760,1
20250219,093800,62760530,15720,15760,15770,15720,75
20250219,093700,61580590,15770,15770,15770,15770,0
20250219,093600,61580590,15770,15730,15770,15730,11
20250219,093500,61407360,15780,15780,15780,15780,0
20250219,093400,61407360,15780,15780,15780,15780,0
20250219,093300,61407360,15780,15780,15780,15780,0
20250219,093200,61407360,15780,15780,15780,15780,5
20250219,093100,61328460,15780,15780,15780,15780,0
20250219,093000,61328460,15780,15780,15780,15780,1
20250219,092900,61312680,15780,15710,15780,15710,44
20250219,092800,60621370,15720,15730,15730,15720,31
20250219,092700,60134040,15730,15730,15730,15730,0
20250219,092600,60134040,15730,15730,15730,15730,0
20250219,092500,60134040,15730,15730,15730,15730,1
20250219,092400,60118310,15730,15730,15730,15730,803
20250219,092300,47487120,15820,15820,15820,15820,0
20250219,092200,47487120,15820,15820,15820,15820,0
20250219,092100,47487120,15820,15820,15820,15820,0
20250219,092000,47487120,15820,15820,15820,15820,0
20250219,091900,47487120,15820,15740,15820,15740,11
20250219,091800,47313900,15740,15740,15740,15740,186
20250219,091700,44386260,15750,15750,15750,15750,0
20250219,091600,44386260,15750,15750,15750,15750,11
20250219,091500,44213010,15830,15830,15830,15830,0
20250219,091400,44213010,15830,15720,15830,15720,305
20250219,091300,39414830,15820,15830,15840,15720,88
20250219,091200,38029530,15840,15770,15840,15720,392
20250219,091100,31849780,15770,15770,15770,15770,12
20250219,091000,31660540,15700,15700,15700,15700,138
20250219,090900,29493940,15700,15760,15760,15690,627
20250219,090800,19626350,15760,15890,15890,15760,68
20250219,090700,18553120,15920,15920,15920,15920,0
20250219,090600,18553120,15920,15750,15920,15750,854
20250219,090500,5088260,15750,15750,15750,15750,0
20250219,090400,5088260,15750,15750,15750,15750,30
20250219,090300,4615760,15760,15740,15760,15740,12
20250219,090200,4426760,15670,15680,15680,15670,108
20250219,090100,2733860,15680,15800,15800,15680,135
20250219,090000,614400,15750,15760,15760,15750,39
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192500 308728570 15820 15820 15820 15820 242
3 20250219 192400 308728570 15820 15820 15820 15820 0
4 20250219 192300 308728570 15820 15820 15820 15820 0
5 20250219 192200 308728570 15820 15820 15820 15820 0
6 20250219 192100 308728570 15820 15820 15820 15820 0
7 20250219 192000 308728570 15820 15820 15820 15820 0
8 20250219 191900 308728570 15820 15820 15820 15820 0
9 20250219 191800 308728570 15820 15820 15820 15820 0
10 20250219 191700 308728570 15820 15820 15820 15820 0
11 20250219 191600 308728570 15820 15820 15820 15820 0
12 20250219 191500 308728570 15820 15820 15820 15820 0
13 20250219 191400 308728570 15820 15820 15820 15820 0
14 20250219 191300 308728570 15820 15820 15820 15820 0
15 20250219 191200 308728570 15820 15820 15820 15820 0
16 20250219 191100 308728570 15820 15820 15820 15820 0
17 20250219 191000 308728570 15820 15820 15820 15820 0
18 20250219 190900 308728570 15820 15820 15820 15820 0
19 20250219 190800 308728570 15820 15820 15820 15820 0
20 20250219 190700 308728570 15820 15820 15820 15820 0
21 20250219 190600 308728570 15820 15820 15820 15820 0
22 20250219 190500 308728570 15820 15820 15820 15820 0
23 20250219 190400 308728570 15820 15820 15820 15820 0
24 20250219 190300 308728570 15820 15820 15820 15820 0
25 20250219 190200 308728570 15820 15820 15820 15820 0
26 20250219 190100 308728570 15820 15820 15820 15820 0
27 20250219 190000 308728570 15820 15820 15820 15820 0
28 20250219 185900 308728570 15820 15820 15820 15820 0
29 20250219 185800 308728570 15820 15820 15820 15820 0
30 20250219 185700 308728570 15820 15820 15820 15820 0
31 20250219 185600 308728570 15820 15820 15820 15820 0
32 20250219 185500 308728570 15820 15820 15820 15820 242
33 20250219 185400 308728570 15820 15820 15820 15820 0
34 20250219 185300 308728570 15820 15820 15820 15820 0
35 20250219 185200 308728570 15820 15820 15820 15820 0
36 20250219 185100 308728570 15820 15820 15820 15820 0
37 20250219 185000 308728570 15820 15820 15820 15820 0
38 20250219 184900 308728570 15820 15820 15820 15820 0
39 20250219 184800 308728570 15820 15820 15820 15820 0
40 20250219 184700 308728570 15820 15820 15820 15820 0
41 20250219 184600 308728570 15820 15820 15820 15820 0
42 20250219 184500 308728570 15820 15820 15820 15820 0
43 20250219 184400 308728570 15820 15820 15820 15820 0
44 20250219 184300 308728570 15820 15820 15820 15820 0
45 20250219 184200 308728570 15820 15820 15820 15820 0
46 20250219 184100 308728570 15820 15820 15820 15820 0
47 20250219 184000 308728570 15820 15820 15820 15820 0
48 20250219 183900 308728570 15820 15820 15820 15820 0
49 20250219 183800 308728570 15820 15820 15820 15820 0
50 20250219 183700 308728570 15820 15820 15820 15820 0
51 20250219 183600 308728570 15820 15820 15820 15820 0
52 20250219 183500 308728570 15820 15820 15820 15820 0
53 20250219 183400 308728570 15820 15820 15820 15820 0
54 20250219 183300 308728570 15820 15820 15820 15820 0
55 20250219 183200 308728570 15820 15820 15820 15820 0
56 20250219 183100 308728570 15820 15820 15820 15820 0
57 20250219 183000 308728570 15820 15820 15820 15820 0
58 20250219 182900 308728570 15820 15820 15820 15820 0
59 20250219 182800 308728570 15820 15820 15820 15820 0
60 20250219 182700 308728570 15820 15820 15820 15820 0
61 20250219 182600 308728570 15820 15820 15820 15820 0
62 20250219 182500 308728570 15820 15820 15820 15820 242
63 20250219 182400 308728570 15820 15820 15820 15820 0
64 20250219 182300 308728570 15820 15820 15820 15820 0
65 20250219 182200 308728570 15820 15820 15820 15820 0
66 20250219 182100 308728570 15820 15820 15820 15820 0
67 20250219 182000 308728570 15820 15820 15820 15820 0
68 20250219 181900 308728570 15820 15820 15820 15820 0
69 20250219 181800 308728570 15820 15820 15820 15820 0
70 20250219 181700 308728570 15820 15820 15820 15820 0
71 20250219 181600 308728570 15820 15820 15820 15820 0
72 20250219 181500 308728570 15820 15820 15820 15820 0
73 20250219 181400 308728570 15820 15820 15820 15820 0
74 20250219 181300 308728570 15820 15820 15820 15820 0
75 20250219 181200 308728570 15820 15820 15820 15820 0
76 20250219 181100 308728570 15820 15820 15820 15820 0
77 20250219 181000 308728570 15820 15820 15820 15820 0
78 20250219 180900 308728570 15820 15820 15820 15820 0
79 20250219 180800 308728570 15820 15820 15820 15820 0
80 20250219 180700 308728570 15820 15820 15820 15820 0
81 20250219 180600 308728570 15820 15820 15820 15820 0
82 20250219 180500 308728570 15820 15820 15820 15820 0
83 20250219 180400 308728570 15820 15820 15820 15820 0
84 20250219 180300 308728570 15820 15820 15820 15820 0
85 20250219 180200 308728570 15820 15820 15820 15820 0
86 20250219 180100 308728570 15820 15820 15820 15820 0
87 20250219 180000 308728570 15820 15820 15820 15820 0
88 20250219 175900 308728570 15820 15820 15820 15820 0
89 20250219 175800 308728570 15820 15820 15820 15820 0
90 20250219 175700 308728570 15820 15820 15820 15820 0
91 20250219 175600 308728570 15820 15820 15820 15820 0
92 20250219 175500 308728570 15820 15820 15820 15820 242
93 20250219 175400 308728570 15820 15820 15820 15820 0
94 20250219 175300 308728570 15820 15820 15820 15820 0
95 20250219 175200 308728570 15820 15820 15820 15820 0
96 20250219 175100 308728570 15820 15820 15820 15820 0
97 20250219 175000 308728570 15820 15820 15820 15820 0
98 20250219 174900 308728570 15820 15820 15820 15820 0
99 20250219 174800 308728570 15820 15820 15820 15820 0
100 20250219 174700 308728570 15820 15820 15820 15820 0
101 20250219 174600 308728570 15820 15820 15820 15820 0
102 20250219 174500 308728570 15820 15820 15820 15820 0
103 20250219 174400 308728570 15820 15820 15820 15820 0
104 20250219 174300 308728570 15820 15820 15820 15820 0
105 20250219 174200 308728570 15820 15820 15820 15820 0
106 20250219 174100 308728570 15820 15820 15820 15820 0
107 20250219 174000 308728570 15820 15820 15820 15820 0
108 20250219 173900 308728570 15820 15820 15820 15820 0
109 20250219 173800 308728570 15820 15820 15820 15820 0
110 20250219 173700 308728570 15820 15820 15820 15820 0
111 20250219 173600 308728570 15820 15820 15820 15820 0
112 20250219 173500 308728570 15820 15820 15820 15820 0
113 20250219 173400 308728570 15820 15820 15820 15820 0
114 20250219 173300 308728570 15820 15820 15820 15820 0
115 20250219 173200 308728570 15820 15820 15820 15820 0
116 20250219 173100 308728570 15820 15820 15820 15820 0
117 20250219 173000 308728570 15820 15820 15820 15820 0
118 20250219 172900 308728570 15820 15820 15820 15820 0
119 20250219 172800 308728570 15820 15820 15820 15820 0
120 20250219 172700 308728570 15820 15820 15820 15820 0
121 20250219 172600 308728570 15820 15820 15820 15820 0
122 20250219 172500 308728570 15820 15820 15820 15820 242
123 20250219 172400 308728570 15820 15820 15820 15820 0
124 20250219 172300 308728570 15820 15820 15820 15820 0
125 20250219 172200 308728570 15820 15820 15820 15820 0
126 20250219 172100 308728570 15820 15820 15820 15820 0
127 20250219 172000 308728570 15820 15820 15820 15820 0
128 20250219 171900 308728570 15820 15820 15820 15820 0
129 20250219 171800 308728570 15820 15820 15820 15820 0
130 20250219 171700 308728570 15820 15820 15820 15820 0
131 20250219 171600 308728570 15820 15820 15820 15820 0
132 20250219 171500 308728570 15820 15820 15820 15820 0
133 20250219 171400 308728570 15820 15820 15820 15820 0
134 20250219 171300 308728570 15820 15820 15820 15820 0
135 20250219 171200 308728570 15820 15820 15820 15820 0
136 20250219 171100 308728570 15820 15820 15820 15820 0
137 20250219 171000 308728570 15820 15820 15820 15820 0
138 20250219 170900 308728570 15820 15820 15820 15820 0
139 20250219 170800 308728570 15820 15820 15820 15820 0
140 20250219 170700 308728570 15820 15820 15820 15820 0
141 20250219 170600 308728570 15820 15820 15820 15820 0
142 20250219 170500 308728570 15820 15820 15820 15820 0
143 20250219 170400 308728570 15820 15820 15820 15820 0
144 20250219 170300 308728570 15820 15820 15820 15820 0
145 20250219 170200 308728570 15820 15820 15820 15820 0
146 20250219 170100 308728570 15820 15820 15820 15820 0
147 20250219 170000 308728570 15820 15820 15820 15820 0
148 20250219 165900 308728570 15820 15820 15820 15820 0
149 20250219 165800 308728570 15820 15820 15820 15820 0
150 20250219 165700 308728570 15820 15820 15820 15820 0
151 20250219 165600 308728570 15820 15820 15820 15820 0
152 20250219 165500 308728570 15820 15820 15820 15820 242
153 20250219 165400 308728570 15820 15820 15820 15820 0
154 20250219 165300 308728570 15820 15820 15820 15820 0
155 20250219 165200 308728570 15820 15820 15820 15820 0
156 20250219 165100 308728570 15820 15820 15820 15820 0
157 20250219 165000 308728570 15820 15820 15820 15820 0
158 20250219 164900 308728570 15820 15820 15820 15820 0
159 20250219 164800 308728570 15820 15820 15820 15820 0
160 20250219 164700 308728570 15820 15820 15820 15820 0
161 20250219 164600 308728570 15820 15820 15820 15820 0
162 20250219 164500 308728570 15820 15820 15820 15820 0
163 20250219 164400 308728570 15820 15820 15820 15820 0
164 20250219 164300 308728570 15820 15820 15820 15820 0
165 20250219 164200 308728570 15820 15820 15820 15820 0
166 20250219 164100 308728570 15820 15820 15820 15820 0
167 20250219 164000 308728570 15820 15820 15820 15820 0
168 20250219 163900 308728570 15820 15820 15820 15820 0
169 20250219 163800 308728570 15820 15820 15820 15820 0
170 20250219 163700 308728570 15820 15820 15820 15820 0
171 20250219 163600 308728570 15820 15820 15820 15820 0
172 20250219 163500 308728570 15820 15820 15820 15820 0
173 20250219 163400 308728570 15820 15820 15820 15820 0
174 20250219 163300 308728570 15820 15820 15820 15820 0
175 20250219 163200 308728570 15820 15820 15820 15820 0
176 20250219 163100 308728570 15820 15820 15820 15820 0
177 20250219 163000 308728570 15820 15820 15820 15820 0
178 20250219 162900 308728570 15820 15820 15820 15820 0
179 20250219 162800 308728570 15820 15820 15820 15820 0
180 20250219 162700 308728570 15820 15820 15820 15820 0
181 20250219 162600 308728570 15820 15820 15820 15820 0
182 20250219 162500 308728570 15820 15820 15820 15820 242
183 20250219 162400 308728570 15820 15820 15820 15820 0
184 20250219 162300 308728570 15820 15820 15820 15820 0
185 20250219 162200 308728570 15820 15820 15820 15820 0
186 20250219 162100 308728570 15820 15820 15820 15820 0
187 20250219 162000 308728570 15820 15820 15820 15820 0
188 20250219 161900 308728570 15820 15820 15820 15820 0
189 20250219 161800 308728570 15820 15820 15820 15820 0
190 20250219 161700 308728570 15820 15820 15820 15820 0
191 20250219 161600 308728570 15820 15820 15820 15820 0
192 20250219 161500 308728570 15820 15820 15820 15820 0
193 20250219 161400 308728570 15820 15820 15820 15820 0
194 20250219 161300 308728570 15820 15820 15820 15820 0
195 20250219 161200 308728570 15820 15820 15820 15820 0
196 20250219 161100 308728570 15820 15820 15820 15820 0
197 20250219 161000 308728570 15820 15820 15820 15820 0
198 20250219 160900 308728570 15820 15820 15820 15820 0
199 20250219 160800 308728570 15820 15820 15820 15820 0
200 20250219 160700 308728570 15820 15820 15820 15820 0
201 20250219 160600 308728570 15820 15820 15820 15820 0
202 20250219 160500 308728570 15820 15820 15820 15820 0
203 20250219 160400 308728570 15820 15820 15820 15820 0
204 20250219 160300 308728570 15820 15820 15820 15820 0
205 20250219 160200 308728570 15820 15820 15820 15820 0
206 20250219 160100 308728570 15820 15820 15820 15820 0
207 20250219 160000 308728570 15820 15820 15820 15820 0
208 20250219 155900 308728570 15820 15820 15820 15820 0
209 20250219 155800 308728570 15820 15820 15820 15820 0
210 20250219 155700 308728570 15820 15820 15820 15820 0
211 20250219 155600 308728570 15820 15820 15820 15820 0
212 20250219 155500 308728570 15820 15820 15820 15820 242
213 20250219 155400 308728570 15820 15820 15820 15820 0
214 20250219 155300 308728570 15820 15820 15820 15820 0
215 20250219 155200 308728570 15820 15820 15820 15820 0
216 20250219 155100 308728570 15820 15820 15820 15820 0
217 20250219 155000 308728570 15820 15820 15820 15820 0
218 20250219 154900 308728570 15820 15820 15820 15820 0
219 20250219 154800 308728570 15820 15820 15820 15820 0
220 20250219 154700 308728570 15820 15820 15820 15820 0
221 20250219 154600 308728570 15820 15820 15820 15820 0
222 20250219 154500 308728570 15820 15820 15820 15820 0
223 20250219 154400 308728570 15820 15820 15820 15820 0
224 20250219 154300 308728570 15820 15820 15820 15820 0
225 20250219 154200 308728570 15820 15820 15820 15820 0
226 20250219 154100 308728570 15820 15820 15820 15820 0
227 20250219 154000 308728570 15820 15820 15820 15820 0
228 20250219 153900 308728570 15820 15820 15820 15820 0
229 20250219 153800 308728570 15820 15820 15820 15820 0
230 20250219 153700 308728570 15820 15820 15820 15820 0
231 20250219 153600 308728570 15820 15820 15820 15820 0
232 20250219 153500 308728570 15820 15820 15820 15820 0
233 20250219 153400 308728570 15820 15820 15820 15820 0
234 20250219 153300 308728570 15820 15820 15820 15820 0
235 20250219 153200 308728570 15820 15820 15820 15820 0
236 20250219 153100 308728570 15820 15820 15820 15820 0
237 20250219 153000 308728570 15820 15820 15820 15820 242
238 20250219 152900 304900130 15810 15810 15810 15810 0
239 20250219 152800 304900130 15810 15810 15810 15810 0
240 20250219 152700 304900130 15810 15810 15810 15810 0
241 20250219 152600 304900130 15810 15810 15810 15810 0
242 20250219 152500 304900130 15810 15810 15810 15810 0
243 20250219 152400 304900130 15810 15810 15810 15810 0
244 20250219 152300 304900130 15810 15810 15810 15810 0
245 20250219 152200 304900130 15810 15810 15810 15810 0
246 20250219 152100 304900130 15810 15810 15810 15810 0
247 20250219 152000 304900130 15810 15810 15810 15810 0
248 20250219 151900 304900130 15810 15800 15810 15800 26
249 20250219 151800 304489120 15800 15800 15800 15800 54
250 20250219 151700 303635920 15810 15810 15810 15810 20
251 20250219 151600 303319720 15810 15810 15810 15810 12
252 20250219 151500 303130000 15790 15810 15810 15790 92
253 20250219 151400 301676660 15810 15810 15810 15810 0
254 20250219 151300 301676660 15810 15810 15810 15810 12
255 20250219 151200 301486940 15790 15790 15790 15790 0
256 20250219 151100 301486940 15790 15790 15790 15790 0
257 20250219 151000 301486940 15790 15790 15790 15790 1
258 20250219 150900 301471150 15790 15790 15790 15790 0
259 20250219 150800 301471150 15790 15790 15790 15790 0
260 20250219 150700 301471150 15790 15800 15800 15790 36
261 20250219 150600 300902660 15810 15810 15810 15810 0
262 20250219 150500 300902660 15810 15810 15810 15810 0
263 20250219 150400 300902660 15810 15810 15810 15810 300
264 20250219 150300 296159660 15800 15800 15800 15800 1
265 20250219 150200 296143860 15810 15810 15810 15810 0
266 20250219 150100 296143860 15810 15810 15810 15810 7
267 20250219 150000 296033190 15810 15810 15810 15810 4
268 20250219 145900 295969950 15800 15800 15800 15800 20
269 20250219 145800 295653950 15810 15810 15810 15810 1
270 20250219 145700 295638140 15820 15820 15820 15820 0
271 20250219 145600 295638140 15820 15820 15820 15820 0
272 20250219 145500 295638140 15820 15820 15820 15820 0
273 20250219 145400 295638140 15820 15820 15820 15820 0
274 20250219 145300 295638140 15820 15820 15820 15820 0
275 20250219 145200 295638140 15820 15820 15820 15820 0
276 20250219 145100 295638140 15820 15820 15820 15820 0
277 20250219 145000 295638140 15820 15820 15820 15820 0
278 20250219 144900 295638140 15820 15820 15820 15820 0
279 20250219 144800 295638140 15820 15820 15820 15820 0
280 20250219 144700 295638140 15820 15820 15820 15820 5
281 20250219 144600 295559040 15780 15780 15780 15780 0
282 20250219 144500 295559040 15780 15780 15780 15780 2
283 20250219 144400 295527480 15820 15820 15820 15820 7
284 20250219 144300 295416740 15780 15780 15780 15780 0
285 20250219 144200 295416740 15780 15780 15780 15780 1
286 20250219 144100 295400960 15790 15780 15790 15780 2
287 20250219 144000 295369390 15790 15790 15790 15790 2
288 20250219 143900 295337810 15800 15800 15800 15800 0
289 20250219 143800 295337810 15800 15800 15800 15800 0
290 20250219 143700 295337810 15800 15800 15800 15800 295
291 20250219 143600 290676810 15800 15800 15800 15800 0
292 20250219 143500 290676810 15800 15800 15800 15800 0
293 20250219 143400 290676810 15800 15800 15800 15800 0
294 20250219 143300 290676810 15800 15800 15800 15800 1
295 20250219 143200 290661010 15780 15780 15780 15780 2
296 20250219 143100 290629450 15780 15780 15780 15780 0
297 20250219 143000 290629450 15780 15780 15780 15780 1
298 20250219 142900 290613670 15780 15780 15780 15780 2
299 20250219 142800 290582110 15800 15800 15800 15800 0
300 20250219 142700 290582110 15800 15800 15800 15800 0
301 20250219 142600 290582110 15800 15800 15800 15800 0
302 20250219 142500 290582110 15800 15800 15800 15800 0
303 20250219 142400 290582110 15800 15800 15800 15800 0
304 20250219 142300 290582110 15800 15800 15800 15800 0
305 20250219 142200 290582110 15800 15800 15800 15800 0
306 20250219 142100 290582110 15800 15800 15800 15800 0
307 20250219 142000 290582110 15800 15800 15800 15800 0
308 20250219 141900 290582110 15800 15800 15800 15800 1
309 20250219 141800 290566310 15800 15800 15800 15800 0
310 20250219 141700 290566310 15800 15800 15800 15800 0
311 20250219 141600 290566310 15800 15800 15800 15800 0
312 20250219 141500 290566310 15800 15800 15800 15800 18
313 20250219 141400 290281910 15800 15800 15800 15800 0
314 20250219 141300 290281910 15800 15800 15800 15800 2
315 20250219 141200 290250310 15800 15800 15800 15800 0
316 20250219 141100 290250310 15800 15800 15800 15800 0
317 20250219 141000 290250310 15800 15800 15800 15800 0
318 20250219 140900 290250310 15800 15800 15800 15800 0
319 20250219 140800 290250310 15800 15780 15800 15780 310
320 20250219 140700 285358310 15780 15800 15800 15780 400
321 20250219 140600 279044310 15800 15800 15800 15800 100
322 20250219 140500 277464310 15820 15810 15820 15810 80
323 20250219 140400 276198720 15810 15810 15810 15810 3
324 20250219 140300 276151290 15820 15820 15820 15820 0
325 20250219 140200 276151290 15820 15820 15820 15820 0
326 20250219 140100 276151290 15820 15820 15820 15820 0
327 20250219 140000 276151290 15820 15820 15820 15820 0
328 20250219 135900 276151290 15820 15820 15820 15820 0
329 20250219 135800 276151290 15820 15820 15820 15820 0
330 20250219 135700 276151290 15820 15820 15820 15820 0
331 20250219 135600 276151290 15820 15820 15820 15820 0
332 20250219 135500 276151290 15820 15820 15820 15820 0
333 20250219 135400 276151290 15820 15820 15820 15820 0
334 20250219 135300 276151290 15820 15820 15820 15820 0
335 20250219 135200 276151290 15820 15810 15820 15810 662
336 20250219 135100 265685060 15810 15810 15810 15810 0
337 20250219 135000 265685060 15810 15810 15810 15810 339
338 20250219 134900 260325470 15810 15810 15810 15810 0
339 20250219 134800 260325470 15810 15810 15810 15810 0
340 20250219 134700 260325470 15810 15810 15810 15810 0
341 20250219 134600 260325470 15810 15810 15810 15810 0
342 20250219 134500 260325470 15810 15810 15810 15810 0
343 20250219 134400 260325470 15810 15810 15810 15810 0
344 20250219 134300 260325470 15810 15810 15810 15810 0
345 20250219 134200 260325470 15810 15810 15810 15810 1
346 20250219 134100 260309660 15800 15800 15800 15800 1
347 20250219 134000 260293860 15770 15770 15770 15770 0
348 20250219 133900 260293860 15770 15770 15770 15770 0
349 20250219 133800 260293860 15770 15770 15770 15770 100
350 20250219 133700 258716860 15810 15810 15810 15810 0
351 20250219 133600 258716860 15810 15810 15810 15810 20
352 20250219 133500 258400660 15810 15810 15810 15810 0
353 20250219 133400 258400660 15810 15810 15810 15810 0
354 20250219 133300 258400660 15810 15810 15810 15810 0
355 20250219 133200 258400660 15810 15810 15810 15810 0
356 20250219 133100 258400660 15810 15810 15810 15810 0
357 20250219 133000 258400660 15810 15810 15810 15810 0
358 20250219 132900 258400660 15810 15810 15810 15810 0
359 20250219 132800 258400660 15810 15810 15810 15810 0
360 20250219 132700 258400660 15810 15810 15810 15810 0
361 20250219 132600 258400660 15810 15810 15810 15810 1
362 20250219 132500 258384850 15760 15760 15760 15760 205
363 20250219 132400 255154050 15810 15810 15810 15810 100
364 20250219 132300 253573050 15810 15810 15810 15810 0
365 20250219 132200 253573050 15810 15810 15810 15810 0
366 20250219 132100 253573050 15810 15810 15810 15810 0
367 20250219 132000 253573050 15810 15810 15810 15810 0
368 20250219 131900 253573050 15810 15810 15810 15810 4
369 20250219 131800 253509810 15810 15810 15810 15810 0
370 20250219 131700 253509810 15810 15810 15810 15810 0
371 20250219 131600 253509810 15810 15810 15810 15810 0
372 20250219 131500 253509810 15810 15810 15810 15810 20
373 20250219 131400 253193610 15810 15810 15810 15810 0
374 20250219 131300 253193610 15810 15810 15810 15810 0
375 20250219 131200 253193610 15810 15810 15810 15810 2
376 20250219 131100 253161990 15820 15820 15820 15820 0
377 20250219 131000 253161990 15820 15820 15820 15820 1
378 20250219 130900 253146170 15740 15770 15770 15740 3000
379 20250219 130800 205923390 15830 15830 15830 15830 1
380 20250219 130700 205907560 15750 15750 15750 15750 0
381 20250219 130600 205907560 15750 15790 15790 15750 25
382 20250219 130500 205513190 15790 15790 15790 15790 0
383 20250219 130400 205513190 15790 15790 15790 15790 0
384 20250219 130300 205513190 15790 15790 15790 15790 0
385 20250219 130200 205513190 15790 15790 15790 15790 0
386 20250219 130100 205513190 15790 15800 15800 15790 168
387 20250219 130000 202859730 15830 15830 15830 15830 1
388 20250219 125900 202843900 15830 15830 15830 15830 0
389 20250219 125800 202843900 15830 15830 15830 15830 0
390 20250219 125700 202843900 15830 15830 15830 15830 0
391 20250219 125600 202843900 15830 15830 15830 15830 0
392 20250219 125500 202843900 15830 15800 15830 15800 101
393 20250219 125400 201248070 15800 15800 15800 15800 0
394 20250219 125300 201248070 15800 15800 15800 15800 0
395 20250219 125200 201248070 15800 15800 15800 15800 0
396 20250219 125100 201248070 15800 15800 15800 15800 0
397 20250219 125000 201248070 15800 15800 15800 15800 0
398 20250219 124900 201248070 15800 15800 15800 15800 0
399 20250219 124800 201248070 15800 15800 15800 15800 0
400 20250219 124700 201248070 15800 15800 15800 15800 0
401 20250219 124600 201248070 15800 15800 15800 15800 50
402 20250219 124500 200458070 15800 15800 15800 15800 50
403 20250219 124400 199668070 15840 15840 15840 15840 0
404 20250219 124300 199668070 15840 15840 15840 15840 0
405 20250219 124200 199668070 15840 15840 15840 15840 0
406 20250219 124100 199668070 15840 15840 15840 15840 0
407 20250219 124000 199668070 15840 15840 15840 15840 0
408 20250219 123900 199668070 15840 15840 15840 15840 0
409 20250219 123800 199668070 15840 15840 15840 15840 1
410 20250219 123700 199652230 15800 15800 15800 15800 0
411 20250219 123600 199652230 15800 15800 15800 15800 0
412 20250219 123500 199652230 15800 15800 15800 15800 0
413 20250219 123400 199652230 15800 15800 15800 15800 0
414 20250219 123300 199652230 15800 15810 15810 15800 111
415 20250219 123200 197898220 15840 15840 15840 15840 0
416 20250219 123100 197898220 15840 15840 15840 15840 0
417 20250219 123000 197898220 15840 15840 15840 15840 0
418 20250219 122900 197898220 15840 15840 15840 15840 0
419 20250219 122800 197898220 15840 15840 15840 15840 0
420 20250219 122700 197898220 15840 15840 15840 15840 1
421 20250219 122600 197882380 15800 15800 15800 15800 0
422 20250219 122500 197882380 15800 15800 15800 15800 0
423 20250219 122400 197882380 15800 15800 15800 15800 0
424 20250219 122300 197882380 15800 15800 15800 15800 0
425 20250219 122200 197882380 15800 15800 15800 15800 0
426 20250219 122100 197882380 15800 15800 15800 15800 0
427 20250219 122000 197882380 15800 15800 15800 15800 16
428 20250219 121900 197629580 15800 15800 15800 15800 0
429 20250219 121800 197629580 15800 15800 15800 15800 0
430 20250219 121700 197629580 15800 15800 15800 15800 1
431 20250219 121600 197613780 15840 15840 15840 15840 0
432 20250219 121500 197613780 15840 15840 15840 15840 0
433 20250219 121400 197613780 15840 15840 15840 15840 0
434 20250219 121300 197613780 15840 15840 15840 15840 0
435 20250219 121200 197613780 15840 15840 15840 15840 48
436 20250219 121100 196853460 15840 15840 15840 15840 0
437 20250219 121000 196853460 15840 15840 15840 15840 0
438 20250219 120900 196853460 15840 15840 15840 15840 0
439 20250219 120800 196853460 15840 15840 15840 15840 0
440 20250219 120700 196853460 15840 15840 15840 15840 0
441 20250219 120600 196853460 15840 15840 15840 15840 0
442 20250219 120500 196853460 15840 15840 15840 15840 0
443 20250219 120400 196853460 15840 15840 15840 15840 1
444 20250219 120300 196837620 15800 15800 15800 15800 15
445 20250219 120200 196600620 15800 15800 15800 15800 0
446 20250219 120100 196600620 15800 15800 15800 15800 0
447 20250219 120000 196600620 15800 15800 15800 15800 0
448 20250219 115900 196600620 15800 15800 15800 15800 0
449 20250219 115800 196600620 15800 15800 15800 15800 1
450 20250219 115700 196584820 15800 15800 15800 15800 1
451 20250219 115600 196569020 15800 15800 15800 15800 0
452 20250219 115500 196569020 15800 15800 15800 15800 1
453 20250219 115400 196553220 15850 15850 15850 15850 0
454 20250219 115300 196553220 15850 15800 15850 15800 26
455 20250219 115200 196142370 15800 15800 15800 15800 45
456 20250219 115100 195431370 15860 15860 15860 15860 0
457 20250219 115000 195431370 15860 15860 15860 15860 0
458 20250219 114900 195431370 15860 15860 15860 15860 0
459 20250219 114800 195431370 15860 15860 15860 15860 0
460 20250219 114700 195431370 15860 15860 15860 15860 0
461 20250219 114600 195431370 15860 15860 15860 15860 0
462 20250219 114500 195431370 15860 15860 15860 15860 0
463 20250219 114400 195431370 15860 15860 15860 15860 0
464 20250219 114300 195431370 15860 15860 15860 15860 0
465 20250219 114200 195431370 15860 15860 15860 15860 0
466 20250219 114100 195431370 15860 15860 15860 15860 0
467 20250219 114000 195431370 15860 15860 15860 15860 0
468 20250219 113900 195431370 15860 15860 15860 15860 0
469 20250219 113800 195431370 15860 15860 15860 15860 91
470 20250219 113700 193988110 15860 15860 15860 15860 10
471 20250219 113600 193829510 15850 15850 15850 15850 1
472 20250219 113500 193813660 15860 15860 15860 15860 0
473 20250219 113400 193813660 15860 15810 15860 15810 1678
474 20250219 113300 167255810 15810 15810 15810 15810 0
475 20250219 113200 167255810 15810 15790 15810 15790 179
476 20250219 113100 164427230 15730 15730 15730 15730 0
477 20250219 113000 164427230 15730 15770 15770 15730 1627
478 20250219 112900 138807050 15790 15790 15790 15790 0
479 20250219 112800 138807050 15790 15790 15790 15790 37
480 20250219 112700 138222820 15790 15790 15790 15790 0
481 20250219 112600 138222820 15790 15790 15790 15790 0
482 20250219 112500 138222820 15790 15790 15790 15790 0
483 20250219 112400 138222820 15790 15790 15790 15790 0
484 20250219 112300 138222820 15790 15790 15790 15790 1
485 20250219 112200 138207030 15790 15790 15790 15790 0
486 20250219 112100 138207030 15790 15790 15790 15790 8
487 20250219 112000 138080710 15790 15790 15790 15790 3
488 20250219 111900 138033340 15790 15790 15790 15790 0
489 20250219 111800 138033340 15790 15790 15790 15790 0
490 20250219 111700 138033340 15790 15770 15790 15770 2
491 20250219 111600 138001780 15770 15770 15770 15770 0
492 20250219 111500 138001780 15770 15770 15770 15770 7
493 20250219 111400 137891390 15780 15780 15780 15780 0
494 20250219 111300 137891390 15780 15780 15780 15780 0
495 20250219 111200 137891390 15780 15790 15790 15780 10
496 20250219 111100 137733570 15800 15800 15800 15800 3
497 20250219 111000 137686170 15800 15800 15800 15800 0
498 20250219 110900 137686170 15800 15800 15800 15800 0
499 20250219 110800 137686170 15800 15800 15800 15800 544
500 20250219 110700 129090970 15790 15790 15790 15790 24
501 20250219 110600 128712010 15780 15780 15780 15780 15
502 20250219 110500 128475310 15780 15780 15780 15780 0
503 20250219 110400 128475310 15780 15780 15780 15780 100
504 20250219 110300 126897310 15780 15780 15780 15780 91
505 20250219 110200 125461330 15780 15780 15780 15780 0
506 20250219 110100 125461330 15780 15780 15780 15780 26
507 20250219 110000 125051050 15770 15770 15770 15770 5
508 20250219 105900 124972200 15780 15780 15780 15780 5
509 20250219 105800 124893300 15780 15780 15780 15780 1
510 20250219 105700 124877520 15750 15750 15750 15750 0
511 20250219 105600 124877520 15750 15750 15750 15750 0
512 20250219 105500 124877520 15750 15750 15750 15750 0
513 20250219 105400 124877520 15750 15760 15760 15750 642
514 20250219 105300 114765960 15780 15780 15780 15780 6
515 20250219 105200 114671280 15750 15750 15750 15750 0
516 20250219 105100 114671280 15750 15770 15770 15750 99
517 20250219 105000 113111320 15770 15770 15770 15770 0
518 20250219 104900 113111320 15770 15770 15770 15770 0
519 20250219 104800 113111320 15770 15770 15770 15770 1
520 20250219 104700 113095550 15780 15780 15780 15780 0
521 20250219 104600 113095550 15780 15780 15780 15780 50
522 20250219 104500 112306550 15780 15780 15780 15780 0
523 20250219 104400 112306550 15780 15780 15780 15780 0
524 20250219 104300 112306550 15780 15780 15780 15780 0
525 20250219 104200 112306550 15780 15780 15780 15780 1
526 20250219 104100 112290770 15760 15770 15770 15760 24
527 20250219 104000 111912480 15780 15780 15780 15780 0
528 20250219 103900 111912480 15780 15780 15780 15780 6
529 20250219 103800 111817800 15750 15760 15760 15750 200
530 20250219 103700 108667550 15760 15760 15760 15760 0
531 20250219 103600 108667550 15760 15760 15760 15760 0
532 20250219 103500 108667550 15760 15770 15770 15760 14
533 20250219 103400 108446860 15760 15760 15760 15760 9
534 20250219 103300 108305020 15780 15780 15780 15780 1
535 20250219 103200 108289240 15760 15760 15760 15760 0
536 20250219 103100 108289240 15760 15780 15780 15760 6
537 20250219 103000 108194660 15750 15750 15750 15750 0
538 20250219 102900 108194660 15750 15750 15750 15750 9
539 20250219 102800 108052910 15780 15780 15780 15780 1
540 20250219 102700 108037130 15780 15780 15780 15780 0
541 20250219 102600 108037130 15780 15750 15780 15750 751
542 20250219 102500 96208850 15780 15780 15780 15750 5
543 20250219 102400 96130040 15780 15760 15780 15760 2
544 20250219 102300 96098500 15760 15760 15780 15760 25
545 20250219 102200 95704300 15780 15780 15780 15780 0
546 20250219 102100 95704300 15780 15780 15780 15780 0
547 20250219 102000 95704300 15780 15780 15780 15780 0
548 20250219 101900 95704300 15780 15780 15780 15780 0
549 20250219 101800 95704300 15780 15780 15780 15780 0
550 20250219 101700 95704300 15780 15780 15780 15780 0
551 20250219 101600 95704300 15780 15780 15780 15780 0
552 20250219 101500 95704300 15780 15780 15780 15780 87
553 20250219 101400 94331440 15780 15780 15780 15780 6
554 20250219 101300 94236760 15780 15780 15780 15780 0
555 20250219 101200 94236760 15780 15780 15780 15780 0
556 20250219 101100 94236760 15780 15780 15780 15780 0
557 20250219 101000 94236760 15780 15780 15780 15780 1
558 20250219 100900 94220980 15770 15770 15770 15770 19
559 20250219 100800 93921350 15770 15770 15770 15770 0
560 20250219 100700 93921350 15770 15770 15770 15770 30
561 20250219 100600 93448250 15770 15770 15770 15770 0
562 20250219 100500 93448250 15770 15770 15770 15770 1
563 20250219 100400 93432480 15770 15770 15770 15770 0
564 20250219 100300 93432480 15770 15770 15770 15770 4
565 20250219 100200 93369400 15750 15750 15750 15750 0
566 20250219 100100 93369400 15750 15750 15750 15750 0
567 20250219 100000 93369400 15750 15750 15750 15750 0
568 20250219 095900 93369400 15750 15750 15750 15750 0
569 20250219 095800 93369400 15750 15750 15750 15750 37
570 20250219 095700 92786650 15780 15780 15780 15780 4
571 20250219 095600 92723530 15770 15760 15770 15760 469
572 20250219 095500 85329590 15770 15760 15770 15760 41
573 20250219 095400 84683420 15750 15740 15750 15740 27
574 20250219 095300 84258250 15740 15740 15740 15740 30
575 20250219 095200 83786050 15740 15740 15740 15740 1
576 20250219 095100 83770310 15740 15720 15740 15720 30
577 20250219 095000 83298690 15700 15700 15700 15700 99
578 20250219 094900 81744390 15710 15710 15710 15710 0
579 20250219 094800 81744390 15710 15710 15710 15710 0
580 20250219 094700 81744390 15710 15680 15710 15680 103
581 20250219 094600 80129280 15690 15700 15700 15690 537
582 20250219 094500 71701600 15740 15750 15750 15740 11
583 20250219 094400 71528450 15760 15760 15760 15760 1
584 20250219 094300 71512690 15750 15750 15750 15750 100
585 20250219 094200 69937690 15750 15720 15750 15700 456
586 20250219 094100 62776290 15760 15760 15760 15760 0
587 20250219 094000 62776290 15760 15760 15760 15760 0
588 20250219 093900 62776290 15760 15760 15760 15760 1
589 20250219 093800 62760530 15720 15760 15770 15720 75
590 20250219 093700 61580590 15770 15770 15770 15770 0
591 20250219 093600 61580590 15770 15730 15770 15730 11
592 20250219 093500 61407360 15780 15780 15780 15780 0
593 20250219 093400 61407360 15780 15780 15780 15780 0
594 20250219 093300 61407360 15780 15780 15780 15780 0
595 20250219 093200 61407360 15780 15780 15780 15780 5
596 20250219 093100 61328460 15780 15780 15780 15780 0
597 20250219 093000 61328460 15780 15780 15780 15780 1
598 20250219 092900 61312680 15780 15710 15780 15710 44
599 20250219 092800 60621370 15720 15730 15730 15720 31
600 20250219 092700 60134040 15730 15730 15730 15730 0
601 20250219 092600 60134040 15730 15730 15730 15730 0
602 20250219 092500 60134040 15730 15730 15730 15730 1
603 20250219 092400 60118310 15730 15730 15730 15730 803
604 20250219 092300 47487120 15820 15820 15820 15820 0
605 20250219 092200 47487120 15820 15820 15820 15820 0
606 20250219 092100 47487120 15820 15820 15820 15820 0
607 20250219 092000 47487120 15820 15820 15820 15820 0
608 20250219 091900 47487120 15820 15740 15820 15740 11
609 20250219 091800 47313900 15740 15740 15740 15740 186
610 20250219 091700 44386260 15750 15750 15750 15750 0
611 20250219 091600 44386260 15750 15750 15750 15750 11
612 20250219 091500 44213010 15830 15830 15830 15830 0
613 20250219 091400 44213010 15830 15720 15830 15720 305
614 20250219 091300 39414830 15820 15830 15840 15720 88
615 20250219 091200 38029530 15840 15770 15840 15720 392
616 20250219 091100 31849780 15770 15770 15770 15770 12
617 20250219 091000 31660540 15700 15700 15700 15700 138
618 20250219 090900 29493940 15700 15760 15760 15690 627
619 20250219 090800 19626350 15760 15890 15890 15760 68
620 20250219 090700 18553120 15920 15920 15920 15920 0
621 20250219 090600 18553120 15920 15750 15920 15750 854
622 20250219 090500 5088260 15750 15750 15750 15750 0
623 20250219 090400 5088260 15750 15750 15750 15750 30
624 20250219 090300 4615760 15760 15740 15760 15740 12
625 20250219 090200 4426760 15670 15680 15680 15670 108
626 20250219 090100 2733860 15680 15800 15800 15680 135
627 20250219 090000 614400 15750 15760 15760 15750 39

1
038290/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,7478,10841400,119648000,173462400000,0.07
20250214,7978,10841400,125334380,170318394000,0.07
20250213,7978,10841400,125254600,170209980000,0.07
20250212,7978,10841400,125095040,169993152000,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 7478 10841400 119648000 173462400000 0.07
3 20250214 7978 10841400 125334380 170318394000 0.07
4 20250213 7978 10841400 125254600 170209980000 0.07
5 20250212 7978 10841400 125095040 169993152000 0.07