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

631
042600/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192900,578834030,10060,10060,10060,10060,489
20250219,192800,578834030,10060,10060,10060,10060,0
20250219,192700,578834030,10060,10060,10060,10060,0
20250219,192600,578834030,10060,10060,10060,10060,0
20250219,192500,578834030,10060,10060,10060,10060,0
20250219,192400,578834030,10060,10060,10060,10060,0
20250219,192300,578834030,10060,10060,10060,10060,0
20250219,192200,578834030,10060,10060,10060,10060,0
20250219,192100,578834030,10060,10060,10060,10060,0
20250219,192000,578834030,10060,10060,10060,10060,0
20250219,191900,578834030,10060,10060,10060,10060,0
20250219,191800,578834030,10060,10060,10060,10060,0
20250219,191700,578834030,10060,10060,10060,10060,0
20250219,191600,578834030,10060,10060,10060,10060,0
20250219,191500,578834030,10060,10060,10060,10060,0
20250219,191400,578834030,10060,10060,10060,10060,0
20250219,191300,578834030,10060,10060,10060,10060,0
20250219,191200,578834030,10060,10060,10060,10060,0
20250219,191100,578834030,10060,10060,10060,10060,0
20250219,191000,578834030,10060,10060,10060,10060,0
20250219,190900,578834030,10060,10060,10060,10060,0
20250219,190800,578834030,10060,10060,10060,10060,0
20250219,190700,578834030,10060,10060,10060,10060,0
20250219,190600,578834030,10060,10060,10060,10060,0
20250219,190500,578834030,10060,10060,10060,10060,0
20250219,190400,578834030,10060,10060,10060,10060,0
20250219,190300,578834030,10060,10060,10060,10060,0
20250219,190200,578834030,10060,10060,10060,10060,0
20250219,190100,578834030,10060,10060,10060,10060,0
20250219,190000,578834030,10060,10060,10060,10060,0
20250219,185900,578834030,10060,10060,10060,10060,489
20250219,185800,578834030,10060,10060,10060,10060,0
20250219,185700,578834030,10060,10060,10060,10060,0
20250219,185600,578834030,10060,10060,10060,10060,0
20250219,185500,578834030,10060,10060,10060,10060,0
20250219,185400,578834030,10060,10060,10060,10060,0
20250219,185300,578834030,10060,10060,10060,10060,0
20250219,185200,578834030,10060,10060,10060,10060,0
20250219,185100,578834030,10060,10060,10060,10060,0
20250219,185000,578834030,10060,10060,10060,10060,0
20250219,184900,578834030,10060,10060,10060,10060,0
20250219,184800,578834030,10060,10060,10060,10060,0
20250219,184700,578834030,10060,10060,10060,10060,0
20250219,184600,578834030,10060,10060,10060,10060,0
20250219,184500,578834030,10060,10060,10060,10060,0
20250219,184400,578834030,10060,10060,10060,10060,0
20250219,184300,578834030,10060,10060,10060,10060,0
20250219,184200,578834030,10060,10060,10060,10060,0
20250219,184100,578834030,10060,10060,10060,10060,0
20250219,184000,578834030,10060,10060,10060,10060,0
20250219,183900,578834030,10060,10060,10060,10060,0
20250219,183800,578834030,10060,10060,10060,10060,0
20250219,183700,578834030,10060,10060,10060,10060,0
20250219,183600,578834030,10060,10060,10060,10060,0
20250219,183500,578834030,10060,10060,10060,10060,0
20250219,183400,578834030,10060,10060,10060,10060,0
20250219,183300,578834030,10060,10060,10060,10060,0
20250219,183200,578834030,10060,10060,10060,10060,0
20250219,183100,578834030,10060,10060,10060,10060,0
20250219,183000,578834030,10060,10060,10060,10060,0
20250219,182900,578834030,10060,10060,10060,10060,489
20250219,182800,578834030,10060,10060,10060,10060,0
20250219,182700,578834030,10060,10060,10060,10060,0
20250219,182600,578834030,10060,10060,10060,10060,0
20250219,182500,578834030,10060,10060,10060,10060,0
20250219,182400,578834030,10060,10060,10060,10060,0
20250219,182300,578834030,10060,10060,10060,10060,0
20250219,182200,578834030,10060,10060,10060,10060,0
20250219,182100,578834030,10060,10060,10060,10060,0
20250219,182000,578834030,10060,10060,10060,10060,0
20250219,181900,578834030,10060,10060,10060,10060,0
20250219,181800,578834030,10060,10060,10060,10060,0
20250219,181700,578834030,10060,10060,10060,10060,0
20250219,181600,578834030,10060,10060,10060,10060,0
20250219,181500,578834030,10060,10060,10060,10060,0
20250219,181400,578834030,10060,10060,10060,10060,0
20250219,181300,578834030,10060,10060,10060,10060,0
20250219,181200,578834030,10060,10060,10060,10060,0
20250219,181100,578834030,10060,10060,10060,10060,0
20250219,181000,578834030,10060,10060,10060,10060,0
20250219,180900,578834030,10060,10060,10060,10060,0
20250219,180800,578834030,10060,10060,10060,10060,0
20250219,180700,578834030,10060,10060,10060,10060,0
20250219,180600,578834030,10060,10060,10060,10060,0
20250219,180500,578834030,10060,10060,10060,10060,0
20250219,180400,578834030,10060,10060,10060,10060,0
20250219,180300,578834030,10060,10060,10060,10060,0
20250219,180200,578834030,10060,10060,10060,10060,0
20250219,180100,578834030,10060,10060,10060,10060,0
20250219,180000,578834030,10060,10060,10060,10060,0
20250219,175900,578834030,10060,10060,10060,10060,489
20250219,175800,578834030,10060,10060,10060,10060,0
20250219,175700,578834030,10060,10060,10060,10060,0
20250219,175600,578834030,10060,10060,10060,10060,0
20250219,175500,578834030,10060,10060,10060,10060,0
20250219,175400,578834030,10060,10060,10060,10060,0
20250219,175300,578834030,10060,10060,10060,10060,0
20250219,175200,578834030,10060,10060,10060,10060,0
20250219,175100,578834030,10060,10060,10060,10060,0
20250219,175000,578834030,10060,10060,10060,10060,0
20250219,174900,578834030,10060,10060,10060,10060,0
20250219,174800,578834030,10060,10060,10060,10060,0
20250219,174700,578834030,10060,10060,10060,10060,0
20250219,174600,578834030,10060,10060,10060,10060,0
20250219,174500,578834030,10060,10060,10060,10060,0
20250219,174400,578834030,10060,10060,10060,10060,0
20250219,174300,578834030,10060,10060,10060,10060,0
20250219,174200,578834030,10060,10060,10060,10060,0
20250219,174100,578834030,10060,10060,10060,10060,0
20250219,174000,578834030,10060,10060,10060,10060,0
20250219,173900,578834030,10060,10060,10060,10060,0
20250219,173800,578834030,10060,10060,10060,10060,0
20250219,173700,578834030,10060,10060,10060,10060,0
20250219,173600,578834030,10060,10060,10060,10060,0
20250219,173500,578834030,10060,10060,10060,10060,0
20250219,173400,578834030,10060,10060,10060,10060,0
20250219,173300,578834030,10060,10060,10060,10060,0
20250219,173200,578834030,10060,10060,10060,10060,0
20250219,173100,578834030,10060,10060,10060,10060,0
20250219,173000,578834030,10060,10060,10060,10060,0
20250219,172900,578834030,10060,10060,10060,10060,489
20250219,172800,578834030,10060,10060,10060,10060,0
20250219,172700,578834030,10060,10060,10060,10060,0
20250219,172600,578834030,10060,10060,10060,10060,0
20250219,172500,578834030,10060,10060,10060,10060,0
20250219,172400,578834030,10060,10060,10060,10060,0
20250219,172300,578834030,10060,10060,10060,10060,0
20250219,172200,578834030,10060,10060,10060,10060,0
20250219,172100,578834030,10060,10060,10060,10060,0
20250219,172000,578834030,10060,10060,10060,10060,0
20250219,171900,578834030,10060,10060,10060,10060,0
20250219,171800,578834030,10060,10060,10060,10060,0
20250219,171700,578834030,10060,10060,10060,10060,0
20250219,171600,578834030,10060,10060,10060,10060,0
20250219,171500,578834030,10060,10060,10060,10060,0
20250219,171400,578834030,10060,10060,10060,10060,0
20250219,171300,578834030,10060,10060,10060,10060,0
20250219,171200,578834030,10060,10060,10060,10060,0
20250219,171100,578834030,10060,10060,10060,10060,0
20250219,171000,578834030,10060,10060,10060,10060,0
20250219,170900,578834030,10060,10060,10060,10060,0
20250219,170800,578834030,10060,10060,10060,10060,0
20250219,170700,578834030,10060,10060,10060,10060,0
20250219,170600,578834030,10060,10060,10060,10060,0
20250219,170500,578834030,10060,10060,10060,10060,0
20250219,170400,578834030,10060,10060,10060,10060,0
20250219,170300,578834030,10060,10060,10060,10060,0
20250219,170200,578834030,10060,10060,10060,10060,0
20250219,170100,578834030,10060,10060,10060,10060,0
20250219,170000,578834030,10060,10060,10060,10060,0
20250219,165900,578834030,10060,10060,10060,10060,489
20250219,165800,578834030,10060,10060,10060,10060,0
20250219,165700,578834030,10060,10060,10060,10060,0
20250219,165600,578834030,10060,10060,10060,10060,0
20250219,165500,578834030,10060,10060,10060,10060,0
20250219,165400,578834030,10060,10060,10060,10060,0
20250219,165300,578834030,10060,10060,10060,10060,0
20250219,165200,578834030,10060,10060,10060,10060,0
20250219,165100,578834030,10060,10060,10060,10060,0
20250219,165000,578834030,10060,10060,10060,10060,0
20250219,164900,578834030,10060,10060,10060,10060,0
20250219,164800,578834030,10060,10060,10060,10060,0
20250219,164700,578834030,10060,10060,10060,10060,0
20250219,164600,578834030,10060,10060,10060,10060,0
20250219,164500,578834030,10060,10060,10060,10060,0
20250219,164400,578834030,10060,10060,10060,10060,0
20250219,164300,578834030,10060,10060,10060,10060,0
20250219,164200,578834030,10060,10060,10060,10060,0
20250219,164100,578834030,10060,10060,10060,10060,0
20250219,164000,578834030,10060,10060,10060,10060,0
20250219,163900,578834030,10060,10060,10060,10060,0
20250219,163800,578834030,10060,10060,10060,10060,0
20250219,163700,578834030,10060,10060,10060,10060,0
20250219,163600,578834030,10060,10060,10060,10060,0
20250219,163500,578834030,10060,10060,10060,10060,0
20250219,163400,578834030,10060,10060,10060,10060,0
20250219,163300,578834030,10060,10060,10060,10060,0
20250219,163200,578834030,10060,10060,10060,10060,0
20250219,163100,578834030,10060,10060,10060,10060,0
20250219,163000,578834030,10060,10060,10060,10060,0
20250219,162900,578834030,10060,10060,10060,10060,489
20250219,162800,578834030,10060,10060,10060,10060,0
20250219,162700,578834030,10060,10060,10060,10060,0
20250219,162600,578834030,10060,10060,10060,10060,0
20250219,162500,578834030,10060,10060,10060,10060,0
20250219,162400,578834030,10060,10060,10060,10060,0
20250219,162300,578834030,10060,10060,10060,10060,0
20250219,162200,578834030,10060,10060,10060,10060,0
20250219,162100,578834030,10060,10060,10060,10060,0
20250219,162000,578834030,10060,10060,10060,10060,0
20250219,161900,578834030,10060,10060,10060,10060,0
20250219,161800,578834030,10060,10060,10060,10060,0
20250219,161700,578834030,10060,10060,10060,10060,0
20250219,161600,578834030,10060,10060,10060,10060,0
20250219,161500,578834030,10060,10060,10060,10060,0
20250219,161400,578834030,10060,10060,10060,10060,0
20250219,161300,578834030,10060,10060,10060,10060,0
20250219,161200,578834030,10060,10060,10060,10060,0
20250219,161100,578834030,10060,10060,10060,10060,0
20250219,161000,578834030,10060,10060,10060,10060,0
20250219,160900,578834030,10060,10060,10060,10060,0
20250219,160800,578834030,10060,10060,10060,10060,0
20250219,160700,578834030,10060,10060,10060,10060,0
20250219,160600,578834030,10060,10060,10060,10060,0
20250219,160500,578834030,10060,10060,10060,10060,0
20250219,160400,578834030,10060,10060,10060,10060,0
20250219,160300,578834030,10060,10060,10060,10060,0
20250219,160200,578834030,10060,10060,10060,10060,0
20250219,160100,578834030,10060,10060,10060,10060,0
20250219,160000,578834030,10060,10060,10060,10060,0
20250219,155900,578834030,10060,10060,10060,10060,489
20250219,155800,578834030,10060,10060,10060,10060,0
20250219,155700,578834030,10060,10060,10060,10060,0
20250219,155600,578834030,10060,10060,10060,10060,0
20250219,155500,578834030,10060,10060,10060,10060,0
20250219,155400,578834030,10060,10060,10060,10060,0
20250219,155300,578834030,10060,10060,10060,10060,0
20250219,155200,578834030,10060,10060,10060,10060,0
20250219,155100,578834030,10060,10060,10060,10060,0
20250219,155000,578834030,10060,10060,10060,10060,0
20250219,154900,578834030,10060,10060,10060,10060,0
20250219,154800,578834030,10060,10060,10060,10060,0
20250219,154700,578834030,10060,10060,10060,10060,0
20250219,154600,578834030,10060,10060,10060,10060,0
20250219,154500,578834030,10060,10060,10060,10060,0
20250219,154400,578834030,10060,10060,10060,10060,0
20250219,154300,578834030,10060,10060,10060,10060,0
20250219,154200,578834030,10060,10060,10060,10060,0
20250219,154100,578834030,10060,10060,10060,10060,0
20250219,154000,578834030,10060,10060,10060,10060,0
20250219,153900,578834030,10060,10060,10060,10060,0
20250219,153800,578834030,10060,10060,10060,10060,0
20250219,153700,578834030,10060,10060,10060,10060,0
20250219,153600,578834030,10060,10060,10060,10060,0
20250219,153500,578834030,10060,10060,10060,10060,0
20250219,153400,578834030,10060,10060,10060,10060,0
20250219,153300,578834030,10060,10060,10060,10060,0
20250219,153200,578834030,10060,10060,10060,10060,0
20250219,153100,578834030,10060,10060,10060,10060,0
20250219,153000,578834030,10060,10060,10060,10060,489
20250219,152900,573914690,10060,10060,10060,10060,0
20250219,152800,573914690,10060,10060,10060,10060,0
20250219,152700,573914690,10060,10060,10060,10060,0
20250219,152600,573914690,10060,10060,10060,10060,0
20250219,152500,573914690,10060,10060,10060,10060,0
20250219,152400,573914690,10060,10060,10060,10060,0
20250219,152300,573914690,10060,10060,10060,10060,0
20250219,152200,573914690,10060,10060,10060,10060,0
20250219,152100,573914690,10060,10060,10060,10060,0
20250219,152000,573914690,10060,10060,10060,10060,0
20250219,151900,573914690,10060,9970,10060,9970,640
20250219,151800,567486980,10030,9980,10030,9980,300
20250219,151700,564487850,9980,9980,9980,9980,2
20250219,151600,564467890,9960,9980,9980,9960,18
20250219,151500,564288310,9960,9960,9960,9960,0
20250219,151400,564288310,9960,9960,9960,9960,0
20250219,151300,564288310,9960,9960,9960,9960,5
20250219,151200,564238510,10020,10020,10020,10020,0
20250219,151100,564238510,10020,10020,10020,10020,1
20250219,151000,564228490,10030,10030,10030,10030,2
20250219,150900,564208430,9970,10000,10000,9970,442
20250219,150800,559788760,10030,10010,10030,10000,227
20250219,150700,557518210,10030,10030,10030,10030,0
20250219,150600,557518210,10030,10030,10030,10030,1
20250219,150500,557508180,10030,10030,10030,10030,0
20250219,150400,557508180,10030,10010,10030,10010,31
20250219,150300,557197530,10050,10050,10050,10050,0
20250219,150200,557197530,10050,10050,10050,10050,0
20250219,150100,557197530,10050,10050,10050,10050,0
20250219,150000,557197530,10050,10050,10050,10050,0
20250219,145900,557197530,10050,10050,10050,10050,0
20250219,145800,557197530,10050,10050,10050,10050,1
20250219,145700,557187480,10050,10050,10050,10050,0
20250219,145600,557187480,10050,10050,10050,10050,11
20250219,145500,557076930,10050,10050,10050,10050,23
20250219,145400,556845780,10050,10050,10050,10050,0
20250219,145300,556845780,10050,10050,10050,10050,1
20250219,145200,556835730,10050,10050,10050,10050,0
20250219,145100,556835730,10050,10050,10050,10050,0
20250219,145000,556835730,10050,9980,10050,9980,28
20250219,144900,556556220,10000,10000,10000,10000,40
20250219,144800,556156220,10010,10010,10010,10010,2
20250219,144700,556136200,10010,10010,10010,10010,168
20250219,144600,554454520,10070,10070,10070,10070,6
20250219,144500,554394100,10020,10020,10020,10000,1011
20250219,144400,544281320,10070,10070,10070,10070,0
20250219,144300,544281320,10070,10070,10070,10070,8
20250219,144200,544200760,10070,10070,10070,10070,0
20250219,144100,544200760,10070,10070,10070,10070,0
20250219,144000,544200760,10070,10070,10070,10070,1
20250219,143900,544190690,10060,10060,10060,10060,90
20250219,143800,543285290,10060,10030,10060,10030,52
20250219,143700,542763700,10030,10030,10030,10030,9
20250219,143600,542673430,10070,10070,10070,10070,17
20250219,143500,542502240,10030,10030,10030,10030,57
20250219,143400,541930530,10090,10090,10090,10090,0
20250219,143300,541930530,10090,10040,10090,10030,12
20250219,143200,541809970,10100,10100,10100,10100,0
20250219,143100,541809970,10100,10100,10100,10100,0
20250219,143000,541809970,10100,10100,10100,10100,0
20250219,142900,541809970,10100,10040,10100,10040,2
20250219,142800,541789830,10100,10100,10100,10100,0
20250219,142700,541789830,10100,10100,10100,10100,0
20250219,142600,541789830,10100,10070,10100,10030,31
20250219,142500,541478110,10110,10110,10110,10110,1
20250219,142400,541468000,10120,10120,10120,10120,3
20250219,142300,541437640,10130,10070,10140,10070,2450
20250219,142200,516702960,10000,10010,10060,10000,628
20250219,142100,510419300,10010,10010,10020,10010,163
20250219,142000,508787270,10100,10100,10100,10090,462
20250219,141900,504122070,10100,10080,10100,10080,1197
20250219,141800,492042240,10080,10080,10080,10030,582
20250219,141700,486192130,10080,9980,10080,9980,1494
20250219,141600,471192410,9970,9970,9970,9970,215
20250219,141500,469048860,9970,9970,9970,9970,0
20250219,141400,469048860,9970,9970,9970,9970,183
20250219,141300,467224350,9970,9960,9970,9940,54
20250219,141200,466687480,9960,9970,9970,9960,119
20250219,141100,465502040,9970,9960,9970,9960,658
20250219,141000,458942720,9960,9940,9960,9940,102
20250219,140900,457928800,9960,9960,9960,9960,0
20250219,140800,457928800,9960,9960,9960,9950,95
20250219,140700,456983100,9960,9960,9960,9940,186
20250219,140600,455132540,9970,9970,9970,9920,125
20250219,140500,453887390,9970,9950,9970,9950,51
20250219,140400,453379700,9910,9910,9910,9910,0
20250219,140300,453379700,9910,9910,9910,9910,150
20250219,140200,451893200,9950,9950,9950,9950,0
20250219,140100,451893200,9950,9950,9950,9950,0
20250219,140000,451893200,9950,9950,9950,9950,0
20250219,135900,451893200,9950,9950,9950,9950,0
20250219,135800,451893200,9950,9940,9950,9940,3
20250219,135700,451863370,9940,9940,9940,9940,0
20250219,135600,451863370,9940,9940,9940,9940,1
20250219,135500,451853430,9910,9910,9910,9910,866
20250219,135400,443271370,9910,9910,9910,9910,0
20250219,135300,443271370,9910,9910,9910,9910,115
20250219,135200,442131720,9910,9910,9910,9910,0
20250219,135100,442131720,9910,9910,9910,9900,24
20250219,135000,441894050,9910,9910,9910,9910,0
20250219,134900,441894050,9910,9910,9910,9910,0
20250219,134800,441894050,9910,9910,9910,9910,0
20250219,134700,441894050,9910,9910,9910,9910,0
20250219,134600,441894050,9910,9920,9920,9910,8
20250219,134500,441814760,9920,9910,9920,9900,1004
20250219,134400,431874890,9940,9910,9940,9910,2
20250219,134300,431855040,9910,9910,9910,9910,16
20250219,134200,431696480,9900,9900,9900,9900,23
20250219,134100,431468780,9910,9910,9910,9910,0
20250219,134000,431468780,9910,9910,9910,9910,6
20250219,133900,431409320,9910,9910,9910,9910,0
20250219,133800,431409320,9910,9910,9910,9910,2
20250219,133700,431389500,9900,9920,9920,9900,694
20250219,133600,424513790,9920,9920,9920,9920,30
20250219,133500,424216190,9920,9920,9920,9920,0
20250219,133400,424216190,9920,9950,9950,9920,242
20250219,133300,421812240,9950,9950,9950,9950,0
20250219,133200,421812240,9950,9950,9950,9950,0
20250219,133100,421812240,9950,9950,9950,9950,10
20250219,133000,421712740,9960,9960,9960,9960,0
20250219,132900,421712740,9960,9950,9960,9950,119
20250219,132800,420528620,9960,9960,9960,9960,0
20250219,132700,420528620,9960,9960,9960,9960,0
20250219,132600,420528620,9960,9960,9960,9960,3
20250219,132500,420498740,9960,9960,9960,9960,0
20250219,132400,420498740,9960,9960,9960,9960,0
20250219,132300,420498740,9960,9960,9960,9960,0
20250219,132200,420498740,9960,9960,9960,9960,12
20250219,132100,420379220,9980,9980,9980,9980,0
20250219,132000,420379220,9980,9980,9980,9980,0
20250219,131900,420379220,9980,9980,9980,9980,0
20250219,131800,420379220,9980,9980,9980,9980,0
20250219,131700,420379220,9980,9980,9980,9980,0
20250219,131600,420379220,9980,9980,9980,9980,0
20250219,131500,420379220,9980,9980,9980,9980,139
20250219,131400,418992000,9980,9980,9980,9980,3
20250219,131300,418962060,9950,9950,9950,9950,0
20250219,131200,418962060,9950,9950,9950,9950,76
20250219,131100,418205860,9980,9980,9980,9980,3
20250219,131000,418175920,9950,9950,9950,9950,0
20250219,130900,418175920,9950,9950,9950,9950,3
20250219,130800,418146070,9980,9980,9980,9980,0
20250219,130700,418146070,9980,9980,9980,9980,31
20250219,130600,417836690,9980,9980,9980,9980,0
20250219,130500,417836690,9980,9980,9980,9980,0
20250219,130400,417836690,9980,9950,9980,9950,15
20250219,130300,417687020,9950,9950,9950,9950,0
20250219,130200,417687020,9950,9950,9950,9950,23
20250219,130100,417458170,9950,9950,9950,9950,0
20250219,130000,417458170,9950,9950,9950,9950,0
20250219,125900,417458170,9950,9950,9950,9950,15
20250219,125800,417308920,9990,9990,9990,9990,0
20250219,125700,417308920,9990,9990,9990,9990,0
20250219,125600,417308920,9990,9990,9990,9990,150
20250219,125500,415810420,9990,9990,9990,9990,0
20250219,125400,415810420,9990,9990,9990,9990,3
20250219,125300,415780450,9940,9940,9940,9940,0
20250219,125200,415780450,9940,9940,9940,9940,1
20250219,125100,415770510,9950,9950,9950,9950,20
20250219,125000,415571510,9940,9950,9950,9940,24
20250219,124900,415332860,10000,10000,10000,10000,0
20250219,124800,415332860,10000,10000,10000,10000,0
20250219,124700,415332860,10000,10000,10000,10000,0
20250219,124600,415332860,10000,10000,10000,10000,147
20250219,124500,413862860,10000,10000,10000,10000,0
20250219,124400,413862860,10000,10000,10000,10000,0
20250219,124300,413862860,10000,10000,10000,10000,0
20250219,124200,413862860,10000,10000,10000,10000,0
20250219,124100,413862860,10000,10000,10000,10000,1
20250219,124000,413852860,9950,9950,9950,9950,10
20250219,123900,413753360,9950,9950,9950,9950,30
20250219,123800,413454860,9960,9960,9960,9960,0
20250219,123700,413454860,9960,10010,10010,9960,102
20250219,123600,412438790,10000,10000,10000,10000,0
20250219,123500,412438790,10000,10000,10000,10000,1
20250219,123400,412428790,10000,10000,10000,10000,10
20250219,123300,412328790,10010,9960,10010,9960,2
20250219,123200,412308820,9960,9960,9960,9960,0
20250219,123100,412308820,9960,10010,10010,9960,528
20250219,123000,407023690,10000,10000,10000,10000,210
20250219,122900,404923690,9990,9990,9990,9990,30
20250219,122800,404623990,9990,9990,9990,9990,0
20250219,122700,404623990,9990,9990,9990,9990,0
20250219,122600,404623990,9990,9990,9990,9990,0
20250219,122500,404623990,9990,9990,9990,9990,90
20250219,122400,403724890,9990,9990,9990,9990,0
20250219,122300,403724890,9990,9960,9990,9960,13
20250219,122200,403595320,9960,9960,9960,9960,0
20250219,122100,403595320,9960,9960,9960,9960,15
20250219,122000,403445920,10010,10010,10010,10010,0
20250219,121900,403445920,10010,10010,10010,10010,0
20250219,121800,403445920,10010,10010,10010,10010,0
20250219,121700,403445920,10010,10010,10010,10010,0
20250219,121600,403445920,10010,9960,10010,9960,100
20250219,121500,402447230,9960,9960,9960,9960,1
20250219,121400,402437270,9970,9970,9970,9970,1
20250219,121300,402427300,9950,9950,9950,9950,0
20250219,121200,402427300,9950,9950,9950,9950,9
20250219,121100,402337750,9940,9940,10010,9930,202
20250219,121000,400325120,9940,9960,9960,9940,21
20250219,120900,400116200,9960,9960,9960,9960,1
20250219,120800,400106240,9970,9970,9970,9970,1
20250219,120700,400096270,9970,9970,9970,9970,1
20250219,120600,400086300,9970,9970,9970,9970,0
20250219,120500,400086300,9970,9970,9970,9970,0
20250219,120400,400086300,9970,9970,9970,9970,0
20250219,120300,400086300,9970,9960,9970,9960,31
20250219,120200,399777500,9970,9980,9980,9970,5
20250219,120100,399727640,9980,9980,9980,9980,0
20250219,120000,399727640,9980,9980,9980,9980,3
20250219,115900,399697700,9960,9960,9960,9960,0
20250219,115800,399697700,9960,9980,9980,9960,3
20250219,115700,399667800,10020,10020,10020,10020,0
20250219,115600,399667800,10020,10020,10020,10020,0
20250219,115500,399667800,10020,10020,10020,10020,1
20250219,115400,399657780,10020,10020,10020,10020,0
20250219,115300,399657780,10020,10020,10020,10020,0
20250219,115200,399657780,10020,10020,10020,10020,0
20250219,115100,399657780,10020,10020,10020,10020,1
20250219,115000,399647760,10020,10020,10020,10020,0
20250219,114900,399647760,10020,10020,10020,10020,6
20250219,114800,399587640,9960,9960,9960,9960,0
20250219,114700,399587640,9960,9960,9960,9960,0
20250219,114600,399587640,9960,9960,9960,9960,0
20250219,114500,399587640,9960,9960,9960,9960,0
20250219,114400,399587640,9960,9960,9960,9960,1
20250219,114300,399577680,9960,10020,10020,9960,3
20250219,114200,399547680,10030,10010,10030,10010,50
20250219,114100,399047120,10030,10030,10030,10030,0
20250219,114000,399047120,10030,9980,10030,9980,50
20250219,113900,398546950,9900,9900,9900,9900,0
20250219,113800,398546950,9900,9900,9900,9900,200
20250219,113700,396566950,9900,9990,9990,9900,906
20250219,113600,387555010,9990,10000,10000,9990,2
20250219,113500,387535020,10000,10000,10000,10000,9
20250219,113400,387445020,10020,10000,10030,10000,52
20250219,113300,386923860,10000,10000,10000,10000,0
20250219,113200,386923860,10000,9930,10000,9870,140
20250219,113100,385532860,10010,10010,10010,10010,0
20250219,113000,385532860,10010,10000,10010,9820,1431
20250219,112900,371328620,9980,9980,9980,9980,64
20250219,112800,370689900,10000,10000,10000,10000,0
20250219,112700,370689900,10000,10020,10020,10000,134
20250219,112600,369348460,10020,10020,10020,10020,5
20250219,112500,369298360,10030,10030,10030,10030,0
20250219,112400,369298360,10030,10030,10030,10030,0
20250219,112300,369298360,10030,10030,10030,10030,0
20250219,112200,369298360,10030,10030,10030,10030,0
20250219,112100,369298360,10030,10030,10030,10030,0
20250219,112000,369298360,10030,10030,10030,10030,152
20250219,111900,367773800,10030,10030,10030,10030,10
20250219,111800,367673500,10030,10030,10030,10030,11
20250219,111700,367563170,10030,10030,10030,10030,19
20250219,111600,367372600,10040,10010,10040,10010,7
20250219,111500,367302500,10050,10050,10050,10020,71
20250219,111400,366590930,10050,10050,10050,10050,11
20250219,111300,366480380,10050,10050,10050,10050,22
20250219,111200,366259280,10050,10050,10050,10050,23
20250219,111100,366028130,10050,10050,10060,10050,112
20250219,111000,364902450,10050,10050,10050,10050,19
20250219,110900,364711500,10050,10050,10050,10050,3
20250219,110800,364681350,10050,10050,10050,10050,2
20250219,110700,364661250,10050,10050,10050,10050,1
20250219,110600,364651200,10050,10050,10050,10050,4
20250219,110500,364611000,10050,10050,10070,10000,930
20250219,110400,355289450,10050,10060,10060,10040,130
20250219,110300,353982950,10060,10060,10100,10060,1625
20250219,110200,337618490,10060,10000,10060,10000,506
20250219,110100,332531170,10050,10060,10060,10050,19
20250219,110000,332340070,10000,10010,10010,10000,201
20250219,105900,330329010,10050,10050,10050,10050,26
20250219,105800,330067710,10060,10060,10060,10060,0
20250219,105700,330067710,10060,10050,10060,10050,135
20250219,105600,328709640,10060,10060,10060,10060,53
20250219,105500,328176460,10060,10050,10060,10050,100
20250219,105400,327171360,10050,10060,10060,10010,93
20250219,105300,326236580,10060,10040,10060,10040,12
20250219,105200,326116020,10040,10040,10040,10040,17
20250219,105100,325945340,10040,10030,10040,10030,130
20250219,105000,324641150,10020,10020,10020,10020,50
20250219,104900,324140150,10030,10030,10030,10030,0
20250219,104800,324140150,10030,9990,10030,9980,171
20250219,104700,322432960,10040,10040,10040,10040,1
20250219,104600,322422920,10040,10040,10040,10040,20
20250219,104500,322222120,10000,10000,10000,10000,802
20250219,104400,314202120,9990,10040,10040,9990,38
20250219,104300,313821460,10000,10000,10000,10000,1
20250219,104200,313811460,10070,10030,10070,10030,12
20250219,104100,313690940,10040,10040,10040,10040,15
20250219,104000,313540340,10040,10030,10040,10030,85
20250219,103900,312687040,10040,10040,10040,10040,12
20250219,103800,312566560,10040,9980,10040,9980,182
20250219,103700,310749560,9980,9980,9980,9980,330
20250219,103600,307456160,9970,10000,10000,9970,2
20250219,103500,307436190,10000,10000,10000,9970,108
20250219,103400,306357300,10040,9990,10040,9980,132
20250219,103300,305039210,9980,10050,10070,9980,188
20250219,103200,303160130,10010,10020,10020,10010,210
20250219,103100,301056970,10080,10080,10080,10080,0
20250219,103000,301056970,10080,10080,10080,10010,365
20250219,102900,297395110,10090,10100,10100,10090,861
20250219,102800,288699020,10100,10100,10100,10100,3
20250219,102700,288668720,10120,10140,10140,10120,947
20250219,102600,279078040,10120,10120,10140,10120,1211
20250219,102500,266822580,10120,10100,10120,10100,1546
20250219,102400,251206490,10100,10000,10100,10000,9308
20250219,102300,158001800,9990,9990,9990,9990,1995
20250219,102200,138071750,9980,9990,9990,9980,666
20250219,102100,131418460,9990,9990,9990,9990,117
20250219,102000,130249630,9990,9980,9990,9980,1833
20250219,101900,111952350,9980,9980,9980,9980,0
20250219,101800,111952350,9980,9980,9980,9980,0
20250219,101700,111952350,9980,9990,9990,9980,7
20250219,101600,111882480,9990,9990,9990,9990,160
20250219,101500,110284080,9990,9980,9990,9980,197
20250219,101400,108318000,9980,9980,9980,9980,500
20250219,101300,103328000,9980,9960,9980,9960,527
20250219,101200,98076200,9960,9960,9960,9960,0
20250219,101100,98076200,9960,9960,9960,9960,1
20250219,101000,98066240,9960,9950,9960,9940,362
20250219,100900,94464420,9960,9960,9960,9960,15
20250219,100800,94315020,9940,9940,9940,9940,100
20250219,100700,93321020,9940,9940,9940,9940,258
20250219,100600,90756500,9900,9900,9900,9900,82
20250219,100500,89944700,9900,9900,9900,9900,150
20250219,100400,88459700,9900,9910,9910,9900,652
20250219,100300,82004800,9930,9940,9940,9900,291
20250219,100200,79115280,9980,9980,9980,9980,4
20250219,100100,79075360,9960,9970,9970,9960,118
20250219,100000,77900040,9980,9970,9980,9970,1350
20250219,095900,64439460,9970,9970,9970,9970,0
20250219,095800,64439460,9970,9970,9970,9970,10
20250219,095700,64339760,9970,9970,9970,9970,12
20250219,095600,64220120,9940,9960,9970,9930,460
20250219,095500,59636030,9950,9930,9960,9930,2592
20250219,095400,33858270,9920,9920,9930,9920,339
20250219,095300,30495330,9920,9910,9920,9890,260
20250219,095200,27921010,9920,9920,9920,9920,20
20250219,095100,27722610,9920,9910,9920,9910,14
20250219,095000,27583750,9910,9910,9910,9910,60
20250219,094900,26989150,9900,9900,9900,9900,152
20250219,094800,25484350,9900,9900,9900,9900,339
20250219,094700,22128250,9900,9890,9900,9890,634
20250219,094600,15857580,9890,9880,9890,9880,118
20250219,094500,14691680,9870,9880,9880,9870,278
20250219,094400,11945060,9870,9860,9870,9860,200
20250219,094300,9971080,9830,9830,9830,9820,6
20250219,094200,9912110,9850,9850,9850,9850,1
20250219,094100,9902260,9870,9870,9870,9870,0
20250219,094000,9902260,9870,9870,9870,9870,12
20250219,093900,9783820,9870,9850,9870,9850,201
20250219,093800,7799970,9870,9870,9870,9870,12
20250219,093700,7681530,9830,9830,9830,9830,8
20250219,093600,7602890,9880,9880,9880,9880,22
20250219,093500,7385530,9830,9830,9830,9830,158
20250219,093400,5832390,9830,9830,9830,9830,25
20250219,093300,5586640,9830,9830,9830,9830,0
20250219,093200,5586640,9830,9830,9830,9830,32
20250219,093100,5272080,9830,9830,9830,9830,12
20250219,093000,5154120,9840,9840,9840,9840,114
20250219,092900,4032360,9750,9750,9750,9750,0
20250219,092800,4032360,9750,9750,9750,9750,61
20250219,092700,3437610,9700,9700,9700,9700,9
20250219,092600,3350310,9700,9700,9700,9700,2
20250219,092500,3330910,9700,9700,9700,9700,0
20250219,092400,3330910,9700,9700,9700,9700,0
20250219,092300,3330910,9700,9700,9700,9700,0
20250219,092200,3330910,9700,9700,9700,9700,12
20250219,092100,3214510,9750,9700,9750,9700,3
20250219,092000,3185360,9700,9700,9700,9700,3
20250219,091900,3156260,9750,9750,9750,9750,0
20250219,091800,3156260,9750,9750,9750,9750,0
20250219,091700,3156260,9750,9750,9750,9750,0
20250219,091600,3156260,9750,9750,9750,9750,0
20250219,091500,3156260,9750,9750,9750,9750,0
20250219,091400,3156260,9750,9750,9750,9750,0
20250219,091300,3156260,9750,9750,9750,9750,0
20250219,091200,3156260,9750,9750,9750,9750,1
20250219,091100,3146510,9680,9680,9680,9680,0
20250219,091000,3146510,9680,9680,9680,9680,1
20250219,090900,3136830,9750,9750,9750,9750,0
20250219,090800,3136830,9750,9750,9750,9750,0
20250219,090700,3136830,9750,9750,9750,9750,0
20250219,090600,3136830,9750,9750,9750,9750,7
20250219,090500,3068580,9750,9750,9750,9750,1
20250219,090400,3058830,9680,9680,9680,9680,0
20250219,090300,3058830,9680,9680,9680,9680,0
20250219,090200,3058830,9680,9680,9680,9680,0
20250219,090100,3058830,9680,9680,9680,9680,311
20250219,090000,48350,9670,9670,9670,9670,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192900 578834030 10060 10060 10060 10060 489
3 20250219 192800 578834030 10060 10060 10060 10060 0
4 20250219 192700 578834030 10060 10060 10060 10060 0
5 20250219 192600 578834030 10060 10060 10060 10060 0
6 20250219 192500 578834030 10060 10060 10060 10060 0
7 20250219 192400 578834030 10060 10060 10060 10060 0
8 20250219 192300 578834030 10060 10060 10060 10060 0
9 20250219 192200 578834030 10060 10060 10060 10060 0
10 20250219 192100 578834030 10060 10060 10060 10060 0
11 20250219 192000 578834030 10060 10060 10060 10060 0
12 20250219 191900 578834030 10060 10060 10060 10060 0
13 20250219 191800 578834030 10060 10060 10060 10060 0
14 20250219 191700 578834030 10060 10060 10060 10060 0
15 20250219 191600 578834030 10060 10060 10060 10060 0
16 20250219 191500 578834030 10060 10060 10060 10060 0
17 20250219 191400 578834030 10060 10060 10060 10060 0
18 20250219 191300 578834030 10060 10060 10060 10060 0
19 20250219 191200 578834030 10060 10060 10060 10060 0
20 20250219 191100 578834030 10060 10060 10060 10060 0
21 20250219 191000 578834030 10060 10060 10060 10060 0
22 20250219 190900 578834030 10060 10060 10060 10060 0
23 20250219 190800 578834030 10060 10060 10060 10060 0
24 20250219 190700 578834030 10060 10060 10060 10060 0
25 20250219 190600 578834030 10060 10060 10060 10060 0
26 20250219 190500 578834030 10060 10060 10060 10060 0
27 20250219 190400 578834030 10060 10060 10060 10060 0
28 20250219 190300 578834030 10060 10060 10060 10060 0
29 20250219 190200 578834030 10060 10060 10060 10060 0
30 20250219 190100 578834030 10060 10060 10060 10060 0
31 20250219 190000 578834030 10060 10060 10060 10060 0
32 20250219 185900 578834030 10060 10060 10060 10060 489
33 20250219 185800 578834030 10060 10060 10060 10060 0
34 20250219 185700 578834030 10060 10060 10060 10060 0
35 20250219 185600 578834030 10060 10060 10060 10060 0
36 20250219 185500 578834030 10060 10060 10060 10060 0
37 20250219 185400 578834030 10060 10060 10060 10060 0
38 20250219 185300 578834030 10060 10060 10060 10060 0
39 20250219 185200 578834030 10060 10060 10060 10060 0
40 20250219 185100 578834030 10060 10060 10060 10060 0
41 20250219 185000 578834030 10060 10060 10060 10060 0
42 20250219 184900 578834030 10060 10060 10060 10060 0
43 20250219 184800 578834030 10060 10060 10060 10060 0
44 20250219 184700 578834030 10060 10060 10060 10060 0
45 20250219 184600 578834030 10060 10060 10060 10060 0
46 20250219 184500 578834030 10060 10060 10060 10060 0
47 20250219 184400 578834030 10060 10060 10060 10060 0
48 20250219 184300 578834030 10060 10060 10060 10060 0
49 20250219 184200 578834030 10060 10060 10060 10060 0
50 20250219 184100 578834030 10060 10060 10060 10060 0
51 20250219 184000 578834030 10060 10060 10060 10060 0
52 20250219 183900 578834030 10060 10060 10060 10060 0
53 20250219 183800 578834030 10060 10060 10060 10060 0
54 20250219 183700 578834030 10060 10060 10060 10060 0
55 20250219 183600 578834030 10060 10060 10060 10060 0
56 20250219 183500 578834030 10060 10060 10060 10060 0
57 20250219 183400 578834030 10060 10060 10060 10060 0
58 20250219 183300 578834030 10060 10060 10060 10060 0
59 20250219 183200 578834030 10060 10060 10060 10060 0
60 20250219 183100 578834030 10060 10060 10060 10060 0
61 20250219 183000 578834030 10060 10060 10060 10060 0
62 20250219 182900 578834030 10060 10060 10060 10060 489
63 20250219 182800 578834030 10060 10060 10060 10060 0
64 20250219 182700 578834030 10060 10060 10060 10060 0
65 20250219 182600 578834030 10060 10060 10060 10060 0
66 20250219 182500 578834030 10060 10060 10060 10060 0
67 20250219 182400 578834030 10060 10060 10060 10060 0
68 20250219 182300 578834030 10060 10060 10060 10060 0
69 20250219 182200 578834030 10060 10060 10060 10060 0
70 20250219 182100 578834030 10060 10060 10060 10060 0
71 20250219 182000 578834030 10060 10060 10060 10060 0
72 20250219 181900 578834030 10060 10060 10060 10060 0
73 20250219 181800 578834030 10060 10060 10060 10060 0
74 20250219 181700 578834030 10060 10060 10060 10060 0
75 20250219 181600 578834030 10060 10060 10060 10060 0
76 20250219 181500 578834030 10060 10060 10060 10060 0
77 20250219 181400 578834030 10060 10060 10060 10060 0
78 20250219 181300 578834030 10060 10060 10060 10060 0
79 20250219 181200 578834030 10060 10060 10060 10060 0
80 20250219 181100 578834030 10060 10060 10060 10060 0
81 20250219 181000 578834030 10060 10060 10060 10060 0
82 20250219 180900 578834030 10060 10060 10060 10060 0
83 20250219 180800 578834030 10060 10060 10060 10060 0
84 20250219 180700 578834030 10060 10060 10060 10060 0
85 20250219 180600 578834030 10060 10060 10060 10060 0
86 20250219 180500 578834030 10060 10060 10060 10060 0
87 20250219 180400 578834030 10060 10060 10060 10060 0
88 20250219 180300 578834030 10060 10060 10060 10060 0
89 20250219 180200 578834030 10060 10060 10060 10060 0
90 20250219 180100 578834030 10060 10060 10060 10060 0
91 20250219 180000 578834030 10060 10060 10060 10060 0
92 20250219 175900 578834030 10060 10060 10060 10060 489
93 20250219 175800 578834030 10060 10060 10060 10060 0
94 20250219 175700 578834030 10060 10060 10060 10060 0
95 20250219 175600 578834030 10060 10060 10060 10060 0
96 20250219 175500 578834030 10060 10060 10060 10060 0
97 20250219 175400 578834030 10060 10060 10060 10060 0
98 20250219 175300 578834030 10060 10060 10060 10060 0
99 20250219 175200 578834030 10060 10060 10060 10060 0
100 20250219 175100 578834030 10060 10060 10060 10060 0
101 20250219 175000 578834030 10060 10060 10060 10060 0
102 20250219 174900 578834030 10060 10060 10060 10060 0
103 20250219 174800 578834030 10060 10060 10060 10060 0
104 20250219 174700 578834030 10060 10060 10060 10060 0
105 20250219 174600 578834030 10060 10060 10060 10060 0
106 20250219 174500 578834030 10060 10060 10060 10060 0
107 20250219 174400 578834030 10060 10060 10060 10060 0
108 20250219 174300 578834030 10060 10060 10060 10060 0
109 20250219 174200 578834030 10060 10060 10060 10060 0
110 20250219 174100 578834030 10060 10060 10060 10060 0
111 20250219 174000 578834030 10060 10060 10060 10060 0
112 20250219 173900 578834030 10060 10060 10060 10060 0
113 20250219 173800 578834030 10060 10060 10060 10060 0
114 20250219 173700 578834030 10060 10060 10060 10060 0
115 20250219 173600 578834030 10060 10060 10060 10060 0
116 20250219 173500 578834030 10060 10060 10060 10060 0
117 20250219 173400 578834030 10060 10060 10060 10060 0
118 20250219 173300 578834030 10060 10060 10060 10060 0
119 20250219 173200 578834030 10060 10060 10060 10060 0
120 20250219 173100 578834030 10060 10060 10060 10060 0
121 20250219 173000 578834030 10060 10060 10060 10060 0
122 20250219 172900 578834030 10060 10060 10060 10060 489
123 20250219 172800 578834030 10060 10060 10060 10060 0
124 20250219 172700 578834030 10060 10060 10060 10060 0
125 20250219 172600 578834030 10060 10060 10060 10060 0
126 20250219 172500 578834030 10060 10060 10060 10060 0
127 20250219 172400 578834030 10060 10060 10060 10060 0
128 20250219 172300 578834030 10060 10060 10060 10060 0
129 20250219 172200 578834030 10060 10060 10060 10060 0
130 20250219 172100 578834030 10060 10060 10060 10060 0
131 20250219 172000 578834030 10060 10060 10060 10060 0
132 20250219 171900 578834030 10060 10060 10060 10060 0
133 20250219 171800 578834030 10060 10060 10060 10060 0
134 20250219 171700 578834030 10060 10060 10060 10060 0
135 20250219 171600 578834030 10060 10060 10060 10060 0
136 20250219 171500 578834030 10060 10060 10060 10060 0
137 20250219 171400 578834030 10060 10060 10060 10060 0
138 20250219 171300 578834030 10060 10060 10060 10060 0
139 20250219 171200 578834030 10060 10060 10060 10060 0
140 20250219 171100 578834030 10060 10060 10060 10060 0
141 20250219 171000 578834030 10060 10060 10060 10060 0
142 20250219 170900 578834030 10060 10060 10060 10060 0
143 20250219 170800 578834030 10060 10060 10060 10060 0
144 20250219 170700 578834030 10060 10060 10060 10060 0
145 20250219 170600 578834030 10060 10060 10060 10060 0
146 20250219 170500 578834030 10060 10060 10060 10060 0
147 20250219 170400 578834030 10060 10060 10060 10060 0
148 20250219 170300 578834030 10060 10060 10060 10060 0
149 20250219 170200 578834030 10060 10060 10060 10060 0
150 20250219 170100 578834030 10060 10060 10060 10060 0
151 20250219 170000 578834030 10060 10060 10060 10060 0
152 20250219 165900 578834030 10060 10060 10060 10060 489
153 20250219 165800 578834030 10060 10060 10060 10060 0
154 20250219 165700 578834030 10060 10060 10060 10060 0
155 20250219 165600 578834030 10060 10060 10060 10060 0
156 20250219 165500 578834030 10060 10060 10060 10060 0
157 20250219 165400 578834030 10060 10060 10060 10060 0
158 20250219 165300 578834030 10060 10060 10060 10060 0
159 20250219 165200 578834030 10060 10060 10060 10060 0
160 20250219 165100 578834030 10060 10060 10060 10060 0
161 20250219 165000 578834030 10060 10060 10060 10060 0
162 20250219 164900 578834030 10060 10060 10060 10060 0
163 20250219 164800 578834030 10060 10060 10060 10060 0
164 20250219 164700 578834030 10060 10060 10060 10060 0
165 20250219 164600 578834030 10060 10060 10060 10060 0
166 20250219 164500 578834030 10060 10060 10060 10060 0
167 20250219 164400 578834030 10060 10060 10060 10060 0
168 20250219 164300 578834030 10060 10060 10060 10060 0
169 20250219 164200 578834030 10060 10060 10060 10060 0
170 20250219 164100 578834030 10060 10060 10060 10060 0
171 20250219 164000 578834030 10060 10060 10060 10060 0
172 20250219 163900 578834030 10060 10060 10060 10060 0
173 20250219 163800 578834030 10060 10060 10060 10060 0
174 20250219 163700 578834030 10060 10060 10060 10060 0
175 20250219 163600 578834030 10060 10060 10060 10060 0
176 20250219 163500 578834030 10060 10060 10060 10060 0
177 20250219 163400 578834030 10060 10060 10060 10060 0
178 20250219 163300 578834030 10060 10060 10060 10060 0
179 20250219 163200 578834030 10060 10060 10060 10060 0
180 20250219 163100 578834030 10060 10060 10060 10060 0
181 20250219 163000 578834030 10060 10060 10060 10060 0
182 20250219 162900 578834030 10060 10060 10060 10060 489
183 20250219 162800 578834030 10060 10060 10060 10060 0
184 20250219 162700 578834030 10060 10060 10060 10060 0
185 20250219 162600 578834030 10060 10060 10060 10060 0
186 20250219 162500 578834030 10060 10060 10060 10060 0
187 20250219 162400 578834030 10060 10060 10060 10060 0
188 20250219 162300 578834030 10060 10060 10060 10060 0
189 20250219 162200 578834030 10060 10060 10060 10060 0
190 20250219 162100 578834030 10060 10060 10060 10060 0
191 20250219 162000 578834030 10060 10060 10060 10060 0
192 20250219 161900 578834030 10060 10060 10060 10060 0
193 20250219 161800 578834030 10060 10060 10060 10060 0
194 20250219 161700 578834030 10060 10060 10060 10060 0
195 20250219 161600 578834030 10060 10060 10060 10060 0
196 20250219 161500 578834030 10060 10060 10060 10060 0
197 20250219 161400 578834030 10060 10060 10060 10060 0
198 20250219 161300 578834030 10060 10060 10060 10060 0
199 20250219 161200 578834030 10060 10060 10060 10060 0
200 20250219 161100 578834030 10060 10060 10060 10060 0
201 20250219 161000 578834030 10060 10060 10060 10060 0
202 20250219 160900 578834030 10060 10060 10060 10060 0
203 20250219 160800 578834030 10060 10060 10060 10060 0
204 20250219 160700 578834030 10060 10060 10060 10060 0
205 20250219 160600 578834030 10060 10060 10060 10060 0
206 20250219 160500 578834030 10060 10060 10060 10060 0
207 20250219 160400 578834030 10060 10060 10060 10060 0
208 20250219 160300 578834030 10060 10060 10060 10060 0
209 20250219 160200 578834030 10060 10060 10060 10060 0
210 20250219 160100 578834030 10060 10060 10060 10060 0
211 20250219 160000 578834030 10060 10060 10060 10060 0
212 20250219 155900 578834030 10060 10060 10060 10060 489
213 20250219 155800 578834030 10060 10060 10060 10060 0
214 20250219 155700 578834030 10060 10060 10060 10060 0
215 20250219 155600 578834030 10060 10060 10060 10060 0
216 20250219 155500 578834030 10060 10060 10060 10060 0
217 20250219 155400 578834030 10060 10060 10060 10060 0
218 20250219 155300 578834030 10060 10060 10060 10060 0
219 20250219 155200 578834030 10060 10060 10060 10060 0
220 20250219 155100 578834030 10060 10060 10060 10060 0
221 20250219 155000 578834030 10060 10060 10060 10060 0
222 20250219 154900 578834030 10060 10060 10060 10060 0
223 20250219 154800 578834030 10060 10060 10060 10060 0
224 20250219 154700 578834030 10060 10060 10060 10060 0
225 20250219 154600 578834030 10060 10060 10060 10060 0
226 20250219 154500 578834030 10060 10060 10060 10060 0
227 20250219 154400 578834030 10060 10060 10060 10060 0
228 20250219 154300 578834030 10060 10060 10060 10060 0
229 20250219 154200 578834030 10060 10060 10060 10060 0
230 20250219 154100 578834030 10060 10060 10060 10060 0
231 20250219 154000 578834030 10060 10060 10060 10060 0
232 20250219 153900 578834030 10060 10060 10060 10060 0
233 20250219 153800 578834030 10060 10060 10060 10060 0
234 20250219 153700 578834030 10060 10060 10060 10060 0
235 20250219 153600 578834030 10060 10060 10060 10060 0
236 20250219 153500 578834030 10060 10060 10060 10060 0
237 20250219 153400 578834030 10060 10060 10060 10060 0
238 20250219 153300 578834030 10060 10060 10060 10060 0
239 20250219 153200 578834030 10060 10060 10060 10060 0
240 20250219 153100 578834030 10060 10060 10060 10060 0
241 20250219 153000 578834030 10060 10060 10060 10060 489
242 20250219 152900 573914690 10060 10060 10060 10060 0
243 20250219 152800 573914690 10060 10060 10060 10060 0
244 20250219 152700 573914690 10060 10060 10060 10060 0
245 20250219 152600 573914690 10060 10060 10060 10060 0
246 20250219 152500 573914690 10060 10060 10060 10060 0
247 20250219 152400 573914690 10060 10060 10060 10060 0
248 20250219 152300 573914690 10060 10060 10060 10060 0
249 20250219 152200 573914690 10060 10060 10060 10060 0
250 20250219 152100 573914690 10060 10060 10060 10060 0
251 20250219 152000 573914690 10060 10060 10060 10060 0
252 20250219 151900 573914690 10060 9970 10060 9970 640
253 20250219 151800 567486980 10030 9980 10030 9980 300
254 20250219 151700 564487850 9980 9980 9980 9980 2
255 20250219 151600 564467890 9960 9980 9980 9960 18
256 20250219 151500 564288310 9960 9960 9960 9960 0
257 20250219 151400 564288310 9960 9960 9960 9960 0
258 20250219 151300 564288310 9960 9960 9960 9960 5
259 20250219 151200 564238510 10020 10020 10020 10020 0
260 20250219 151100 564238510 10020 10020 10020 10020 1
261 20250219 151000 564228490 10030 10030 10030 10030 2
262 20250219 150900 564208430 9970 10000 10000 9970 442
263 20250219 150800 559788760 10030 10010 10030 10000 227
264 20250219 150700 557518210 10030 10030 10030 10030 0
265 20250219 150600 557518210 10030 10030 10030 10030 1
266 20250219 150500 557508180 10030 10030 10030 10030 0
267 20250219 150400 557508180 10030 10010 10030 10010 31
268 20250219 150300 557197530 10050 10050 10050 10050 0
269 20250219 150200 557197530 10050 10050 10050 10050 0
270 20250219 150100 557197530 10050 10050 10050 10050 0
271 20250219 150000 557197530 10050 10050 10050 10050 0
272 20250219 145900 557197530 10050 10050 10050 10050 0
273 20250219 145800 557197530 10050 10050 10050 10050 1
274 20250219 145700 557187480 10050 10050 10050 10050 0
275 20250219 145600 557187480 10050 10050 10050 10050 11
276 20250219 145500 557076930 10050 10050 10050 10050 23
277 20250219 145400 556845780 10050 10050 10050 10050 0
278 20250219 145300 556845780 10050 10050 10050 10050 1
279 20250219 145200 556835730 10050 10050 10050 10050 0
280 20250219 145100 556835730 10050 10050 10050 10050 0
281 20250219 145000 556835730 10050 9980 10050 9980 28
282 20250219 144900 556556220 10000 10000 10000 10000 40
283 20250219 144800 556156220 10010 10010 10010 10010 2
284 20250219 144700 556136200 10010 10010 10010 10010 168
285 20250219 144600 554454520 10070 10070 10070 10070 6
286 20250219 144500 554394100 10020 10020 10020 10000 1011
287 20250219 144400 544281320 10070 10070 10070 10070 0
288 20250219 144300 544281320 10070 10070 10070 10070 8
289 20250219 144200 544200760 10070 10070 10070 10070 0
290 20250219 144100 544200760 10070 10070 10070 10070 0
291 20250219 144000 544200760 10070 10070 10070 10070 1
292 20250219 143900 544190690 10060 10060 10060 10060 90
293 20250219 143800 543285290 10060 10030 10060 10030 52
294 20250219 143700 542763700 10030 10030 10030 10030 9
295 20250219 143600 542673430 10070 10070 10070 10070 17
296 20250219 143500 542502240 10030 10030 10030 10030 57
297 20250219 143400 541930530 10090 10090 10090 10090 0
298 20250219 143300 541930530 10090 10040 10090 10030 12
299 20250219 143200 541809970 10100 10100 10100 10100 0
300 20250219 143100 541809970 10100 10100 10100 10100 0
301 20250219 143000 541809970 10100 10100 10100 10100 0
302 20250219 142900 541809970 10100 10040 10100 10040 2
303 20250219 142800 541789830 10100 10100 10100 10100 0
304 20250219 142700 541789830 10100 10100 10100 10100 0
305 20250219 142600 541789830 10100 10070 10100 10030 31
306 20250219 142500 541478110 10110 10110 10110 10110 1
307 20250219 142400 541468000 10120 10120 10120 10120 3
308 20250219 142300 541437640 10130 10070 10140 10070 2450
309 20250219 142200 516702960 10000 10010 10060 10000 628
310 20250219 142100 510419300 10010 10010 10020 10010 163
311 20250219 142000 508787270 10100 10100 10100 10090 462
312 20250219 141900 504122070 10100 10080 10100 10080 1197
313 20250219 141800 492042240 10080 10080 10080 10030 582
314 20250219 141700 486192130 10080 9980 10080 9980 1494
315 20250219 141600 471192410 9970 9970 9970 9970 215
316 20250219 141500 469048860 9970 9970 9970 9970 0
317 20250219 141400 469048860 9970 9970 9970 9970 183
318 20250219 141300 467224350 9970 9960 9970 9940 54
319 20250219 141200 466687480 9960 9970 9970 9960 119
320 20250219 141100 465502040 9970 9960 9970 9960 658
321 20250219 141000 458942720 9960 9940 9960 9940 102
322 20250219 140900 457928800 9960 9960 9960 9960 0
323 20250219 140800 457928800 9960 9960 9960 9950 95
324 20250219 140700 456983100 9960 9960 9960 9940 186
325 20250219 140600 455132540 9970 9970 9970 9920 125
326 20250219 140500 453887390 9970 9950 9970 9950 51
327 20250219 140400 453379700 9910 9910 9910 9910 0
328 20250219 140300 453379700 9910 9910 9910 9910 150
329 20250219 140200 451893200 9950 9950 9950 9950 0
330 20250219 140100 451893200 9950 9950 9950 9950 0
331 20250219 140000 451893200 9950 9950 9950 9950 0
332 20250219 135900 451893200 9950 9950 9950 9950 0
333 20250219 135800 451893200 9950 9940 9950 9940 3
334 20250219 135700 451863370 9940 9940 9940 9940 0
335 20250219 135600 451863370 9940 9940 9940 9940 1
336 20250219 135500 451853430 9910 9910 9910 9910 866
337 20250219 135400 443271370 9910 9910 9910 9910 0
338 20250219 135300 443271370 9910 9910 9910 9910 115
339 20250219 135200 442131720 9910 9910 9910 9910 0
340 20250219 135100 442131720 9910 9910 9910 9900 24
341 20250219 135000 441894050 9910 9910 9910 9910 0
342 20250219 134900 441894050 9910 9910 9910 9910 0
343 20250219 134800 441894050 9910 9910 9910 9910 0
344 20250219 134700 441894050 9910 9910 9910 9910 0
345 20250219 134600 441894050 9910 9920 9920 9910 8
346 20250219 134500 441814760 9920 9910 9920 9900 1004
347 20250219 134400 431874890 9940 9910 9940 9910 2
348 20250219 134300 431855040 9910 9910 9910 9910 16
349 20250219 134200 431696480 9900 9900 9900 9900 23
350 20250219 134100 431468780 9910 9910 9910 9910 0
351 20250219 134000 431468780 9910 9910 9910 9910 6
352 20250219 133900 431409320 9910 9910 9910 9910 0
353 20250219 133800 431409320 9910 9910 9910 9910 2
354 20250219 133700 431389500 9900 9920 9920 9900 694
355 20250219 133600 424513790 9920 9920 9920 9920 30
356 20250219 133500 424216190 9920 9920 9920 9920 0
357 20250219 133400 424216190 9920 9950 9950 9920 242
358 20250219 133300 421812240 9950 9950 9950 9950 0
359 20250219 133200 421812240 9950 9950 9950 9950 0
360 20250219 133100 421812240 9950 9950 9950 9950 10
361 20250219 133000 421712740 9960 9960 9960 9960 0
362 20250219 132900 421712740 9960 9950 9960 9950 119
363 20250219 132800 420528620 9960 9960 9960 9960 0
364 20250219 132700 420528620 9960 9960 9960 9960 0
365 20250219 132600 420528620 9960 9960 9960 9960 3
366 20250219 132500 420498740 9960 9960 9960 9960 0
367 20250219 132400 420498740 9960 9960 9960 9960 0
368 20250219 132300 420498740 9960 9960 9960 9960 0
369 20250219 132200 420498740 9960 9960 9960 9960 12
370 20250219 132100 420379220 9980 9980 9980 9980 0
371 20250219 132000 420379220 9980 9980 9980 9980 0
372 20250219 131900 420379220 9980 9980 9980 9980 0
373 20250219 131800 420379220 9980 9980 9980 9980 0
374 20250219 131700 420379220 9980 9980 9980 9980 0
375 20250219 131600 420379220 9980 9980 9980 9980 0
376 20250219 131500 420379220 9980 9980 9980 9980 139
377 20250219 131400 418992000 9980 9980 9980 9980 3
378 20250219 131300 418962060 9950 9950 9950 9950 0
379 20250219 131200 418962060 9950 9950 9950 9950 76
380 20250219 131100 418205860 9980 9980 9980 9980 3
381 20250219 131000 418175920 9950 9950 9950 9950 0
382 20250219 130900 418175920 9950 9950 9950 9950 3
383 20250219 130800 418146070 9980 9980 9980 9980 0
384 20250219 130700 418146070 9980 9980 9980 9980 31
385 20250219 130600 417836690 9980 9980 9980 9980 0
386 20250219 130500 417836690 9980 9980 9980 9980 0
387 20250219 130400 417836690 9980 9950 9980 9950 15
388 20250219 130300 417687020 9950 9950 9950 9950 0
389 20250219 130200 417687020 9950 9950 9950 9950 23
390 20250219 130100 417458170 9950 9950 9950 9950 0
391 20250219 130000 417458170 9950 9950 9950 9950 0
392 20250219 125900 417458170 9950 9950 9950 9950 15
393 20250219 125800 417308920 9990 9990 9990 9990 0
394 20250219 125700 417308920 9990 9990 9990 9990 0
395 20250219 125600 417308920 9990 9990 9990 9990 150
396 20250219 125500 415810420 9990 9990 9990 9990 0
397 20250219 125400 415810420 9990 9990 9990 9990 3
398 20250219 125300 415780450 9940 9940 9940 9940 0
399 20250219 125200 415780450 9940 9940 9940 9940 1
400 20250219 125100 415770510 9950 9950 9950 9950 20
401 20250219 125000 415571510 9940 9950 9950 9940 24
402 20250219 124900 415332860 10000 10000 10000 10000 0
403 20250219 124800 415332860 10000 10000 10000 10000 0
404 20250219 124700 415332860 10000 10000 10000 10000 0
405 20250219 124600 415332860 10000 10000 10000 10000 147
406 20250219 124500 413862860 10000 10000 10000 10000 0
407 20250219 124400 413862860 10000 10000 10000 10000 0
408 20250219 124300 413862860 10000 10000 10000 10000 0
409 20250219 124200 413862860 10000 10000 10000 10000 0
410 20250219 124100 413862860 10000 10000 10000 10000 1
411 20250219 124000 413852860 9950 9950 9950 9950 10
412 20250219 123900 413753360 9950 9950 9950 9950 30
413 20250219 123800 413454860 9960 9960 9960 9960 0
414 20250219 123700 413454860 9960 10010 10010 9960 102
415 20250219 123600 412438790 10000 10000 10000 10000 0
416 20250219 123500 412438790 10000 10000 10000 10000 1
417 20250219 123400 412428790 10000 10000 10000 10000 10
418 20250219 123300 412328790 10010 9960 10010 9960 2
419 20250219 123200 412308820 9960 9960 9960 9960 0
420 20250219 123100 412308820 9960 10010 10010 9960 528
421 20250219 123000 407023690 10000 10000 10000 10000 210
422 20250219 122900 404923690 9990 9990 9990 9990 30
423 20250219 122800 404623990 9990 9990 9990 9990 0
424 20250219 122700 404623990 9990 9990 9990 9990 0
425 20250219 122600 404623990 9990 9990 9990 9990 0
426 20250219 122500 404623990 9990 9990 9990 9990 90
427 20250219 122400 403724890 9990 9990 9990 9990 0
428 20250219 122300 403724890 9990 9960 9990 9960 13
429 20250219 122200 403595320 9960 9960 9960 9960 0
430 20250219 122100 403595320 9960 9960 9960 9960 15
431 20250219 122000 403445920 10010 10010 10010 10010 0
432 20250219 121900 403445920 10010 10010 10010 10010 0
433 20250219 121800 403445920 10010 10010 10010 10010 0
434 20250219 121700 403445920 10010 10010 10010 10010 0
435 20250219 121600 403445920 10010 9960 10010 9960 100
436 20250219 121500 402447230 9960 9960 9960 9960 1
437 20250219 121400 402437270 9970 9970 9970 9970 1
438 20250219 121300 402427300 9950 9950 9950 9950 0
439 20250219 121200 402427300 9950 9950 9950 9950 9
440 20250219 121100 402337750 9940 9940 10010 9930 202
441 20250219 121000 400325120 9940 9960 9960 9940 21
442 20250219 120900 400116200 9960 9960 9960 9960 1
443 20250219 120800 400106240 9970 9970 9970 9970 1
444 20250219 120700 400096270 9970 9970 9970 9970 1
445 20250219 120600 400086300 9970 9970 9970 9970 0
446 20250219 120500 400086300 9970 9970 9970 9970 0
447 20250219 120400 400086300 9970 9970 9970 9970 0
448 20250219 120300 400086300 9970 9960 9970 9960 31
449 20250219 120200 399777500 9970 9980 9980 9970 5
450 20250219 120100 399727640 9980 9980 9980 9980 0
451 20250219 120000 399727640 9980 9980 9980 9980 3
452 20250219 115900 399697700 9960 9960 9960 9960 0
453 20250219 115800 399697700 9960 9980 9980 9960 3
454 20250219 115700 399667800 10020 10020 10020 10020 0
455 20250219 115600 399667800 10020 10020 10020 10020 0
456 20250219 115500 399667800 10020 10020 10020 10020 1
457 20250219 115400 399657780 10020 10020 10020 10020 0
458 20250219 115300 399657780 10020 10020 10020 10020 0
459 20250219 115200 399657780 10020 10020 10020 10020 0
460 20250219 115100 399657780 10020 10020 10020 10020 1
461 20250219 115000 399647760 10020 10020 10020 10020 0
462 20250219 114900 399647760 10020 10020 10020 10020 6
463 20250219 114800 399587640 9960 9960 9960 9960 0
464 20250219 114700 399587640 9960 9960 9960 9960 0
465 20250219 114600 399587640 9960 9960 9960 9960 0
466 20250219 114500 399587640 9960 9960 9960 9960 0
467 20250219 114400 399587640 9960 9960 9960 9960 1
468 20250219 114300 399577680 9960 10020 10020 9960 3
469 20250219 114200 399547680 10030 10010 10030 10010 50
470 20250219 114100 399047120 10030 10030 10030 10030 0
471 20250219 114000 399047120 10030 9980 10030 9980 50
472 20250219 113900 398546950 9900 9900 9900 9900 0
473 20250219 113800 398546950 9900 9900 9900 9900 200
474 20250219 113700 396566950 9900 9990 9990 9900 906
475 20250219 113600 387555010 9990 10000 10000 9990 2
476 20250219 113500 387535020 10000 10000 10000 10000 9
477 20250219 113400 387445020 10020 10000 10030 10000 52
478 20250219 113300 386923860 10000 10000 10000 10000 0
479 20250219 113200 386923860 10000 9930 10000 9870 140
480 20250219 113100 385532860 10010 10010 10010 10010 0
481 20250219 113000 385532860 10010 10000 10010 9820 1431
482 20250219 112900 371328620 9980 9980 9980 9980 64
483 20250219 112800 370689900 10000 10000 10000 10000 0
484 20250219 112700 370689900 10000 10020 10020 10000 134
485 20250219 112600 369348460 10020 10020 10020 10020 5
486 20250219 112500 369298360 10030 10030 10030 10030 0
487 20250219 112400 369298360 10030 10030 10030 10030 0
488 20250219 112300 369298360 10030 10030 10030 10030 0
489 20250219 112200 369298360 10030 10030 10030 10030 0
490 20250219 112100 369298360 10030 10030 10030 10030 0
491 20250219 112000 369298360 10030 10030 10030 10030 152
492 20250219 111900 367773800 10030 10030 10030 10030 10
493 20250219 111800 367673500 10030 10030 10030 10030 11
494 20250219 111700 367563170 10030 10030 10030 10030 19
495 20250219 111600 367372600 10040 10010 10040 10010 7
496 20250219 111500 367302500 10050 10050 10050 10020 71
497 20250219 111400 366590930 10050 10050 10050 10050 11
498 20250219 111300 366480380 10050 10050 10050 10050 22
499 20250219 111200 366259280 10050 10050 10050 10050 23
500 20250219 111100 366028130 10050 10050 10060 10050 112
501 20250219 111000 364902450 10050 10050 10050 10050 19
502 20250219 110900 364711500 10050 10050 10050 10050 3
503 20250219 110800 364681350 10050 10050 10050 10050 2
504 20250219 110700 364661250 10050 10050 10050 10050 1
505 20250219 110600 364651200 10050 10050 10050 10050 4
506 20250219 110500 364611000 10050 10050 10070 10000 930
507 20250219 110400 355289450 10050 10060 10060 10040 130
508 20250219 110300 353982950 10060 10060 10100 10060 1625
509 20250219 110200 337618490 10060 10000 10060 10000 506
510 20250219 110100 332531170 10050 10060 10060 10050 19
511 20250219 110000 332340070 10000 10010 10010 10000 201
512 20250219 105900 330329010 10050 10050 10050 10050 26
513 20250219 105800 330067710 10060 10060 10060 10060 0
514 20250219 105700 330067710 10060 10050 10060 10050 135
515 20250219 105600 328709640 10060 10060 10060 10060 53
516 20250219 105500 328176460 10060 10050 10060 10050 100
517 20250219 105400 327171360 10050 10060 10060 10010 93
518 20250219 105300 326236580 10060 10040 10060 10040 12
519 20250219 105200 326116020 10040 10040 10040 10040 17
520 20250219 105100 325945340 10040 10030 10040 10030 130
521 20250219 105000 324641150 10020 10020 10020 10020 50
522 20250219 104900 324140150 10030 10030 10030 10030 0
523 20250219 104800 324140150 10030 9990 10030 9980 171
524 20250219 104700 322432960 10040 10040 10040 10040 1
525 20250219 104600 322422920 10040 10040 10040 10040 20
526 20250219 104500 322222120 10000 10000 10000 10000 802
527 20250219 104400 314202120 9990 10040 10040 9990 38
528 20250219 104300 313821460 10000 10000 10000 10000 1
529 20250219 104200 313811460 10070 10030 10070 10030 12
530 20250219 104100 313690940 10040 10040 10040 10040 15
531 20250219 104000 313540340 10040 10030 10040 10030 85
532 20250219 103900 312687040 10040 10040 10040 10040 12
533 20250219 103800 312566560 10040 9980 10040 9980 182
534 20250219 103700 310749560 9980 9980 9980 9980 330
535 20250219 103600 307456160 9970 10000 10000 9970 2
536 20250219 103500 307436190 10000 10000 10000 9970 108
537 20250219 103400 306357300 10040 9990 10040 9980 132
538 20250219 103300 305039210 9980 10050 10070 9980 188
539 20250219 103200 303160130 10010 10020 10020 10010 210
540 20250219 103100 301056970 10080 10080 10080 10080 0
541 20250219 103000 301056970 10080 10080 10080 10010 365
542 20250219 102900 297395110 10090 10100 10100 10090 861
543 20250219 102800 288699020 10100 10100 10100 10100 3
544 20250219 102700 288668720 10120 10140 10140 10120 947
545 20250219 102600 279078040 10120 10120 10140 10120 1211
546 20250219 102500 266822580 10120 10100 10120 10100 1546
547 20250219 102400 251206490 10100 10000 10100 10000 9308
548 20250219 102300 158001800 9990 9990 9990 9990 1995
549 20250219 102200 138071750 9980 9990 9990 9980 666
550 20250219 102100 131418460 9990 9990 9990 9990 117
551 20250219 102000 130249630 9990 9980 9990 9980 1833
552 20250219 101900 111952350 9980 9980 9980 9980 0
553 20250219 101800 111952350 9980 9980 9980 9980 0
554 20250219 101700 111952350 9980 9990 9990 9980 7
555 20250219 101600 111882480 9990 9990 9990 9990 160
556 20250219 101500 110284080 9990 9980 9990 9980 197
557 20250219 101400 108318000 9980 9980 9980 9980 500
558 20250219 101300 103328000 9980 9960 9980 9960 527
559 20250219 101200 98076200 9960 9960 9960 9960 0
560 20250219 101100 98076200 9960 9960 9960 9960 1
561 20250219 101000 98066240 9960 9950 9960 9940 362
562 20250219 100900 94464420 9960 9960 9960 9960 15
563 20250219 100800 94315020 9940 9940 9940 9940 100
564 20250219 100700 93321020 9940 9940 9940 9940 258
565 20250219 100600 90756500 9900 9900 9900 9900 82
566 20250219 100500 89944700 9900 9900 9900 9900 150
567 20250219 100400 88459700 9900 9910 9910 9900 652
568 20250219 100300 82004800 9930 9940 9940 9900 291
569 20250219 100200 79115280 9980 9980 9980 9980 4
570 20250219 100100 79075360 9960 9970 9970 9960 118
571 20250219 100000 77900040 9980 9970 9980 9970 1350
572 20250219 095900 64439460 9970 9970 9970 9970 0
573 20250219 095800 64439460 9970 9970 9970 9970 10
574 20250219 095700 64339760 9970 9970 9970 9970 12
575 20250219 095600 64220120 9940 9960 9970 9930 460
576 20250219 095500 59636030 9950 9930 9960 9930 2592
577 20250219 095400 33858270 9920 9920 9930 9920 339
578 20250219 095300 30495330 9920 9910 9920 9890 260
579 20250219 095200 27921010 9920 9920 9920 9920 20
580 20250219 095100 27722610 9920 9910 9920 9910 14
581 20250219 095000 27583750 9910 9910 9910 9910 60
582 20250219 094900 26989150 9900 9900 9900 9900 152
583 20250219 094800 25484350 9900 9900 9900 9900 339
584 20250219 094700 22128250 9900 9890 9900 9890 634
585 20250219 094600 15857580 9890 9880 9890 9880 118
586 20250219 094500 14691680 9870 9880 9880 9870 278
587 20250219 094400 11945060 9870 9860 9870 9860 200
588 20250219 094300 9971080 9830 9830 9830 9820 6
589 20250219 094200 9912110 9850 9850 9850 9850 1
590 20250219 094100 9902260 9870 9870 9870 9870 0
591 20250219 094000 9902260 9870 9870 9870 9870 12
592 20250219 093900 9783820 9870 9850 9870 9850 201
593 20250219 093800 7799970 9870 9870 9870 9870 12
594 20250219 093700 7681530 9830 9830 9830 9830 8
595 20250219 093600 7602890 9880 9880 9880 9880 22
596 20250219 093500 7385530 9830 9830 9830 9830 158
597 20250219 093400 5832390 9830 9830 9830 9830 25
598 20250219 093300 5586640 9830 9830 9830 9830 0
599 20250219 093200 5586640 9830 9830 9830 9830 32
600 20250219 093100 5272080 9830 9830 9830 9830 12
601 20250219 093000 5154120 9840 9840 9840 9840 114
602 20250219 092900 4032360 9750 9750 9750 9750 0
603 20250219 092800 4032360 9750 9750 9750 9750 61
604 20250219 092700 3437610 9700 9700 9700 9700 9
605 20250219 092600 3350310 9700 9700 9700 9700 2
606 20250219 092500 3330910 9700 9700 9700 9700 0
607 20250219 092400 3330910 9700 9700 9700 9700 0
608 20250219 092300 3330910 9700 9700 9700 9700 0
609 20250219 092200 3330910 9700 9700 9700 9700 12
610 20250219 092100 3214510 9750 9700 9750 9700 3
611 20250219 092000 3185360 9700 9700 9700 9700 3
612 20250219 091900 3156260 9750 9750 9750 9750 0
613 20250219 091800 3156260 9750 9750 9750 9750 0
614 20250219 091700 3156260 9750 9750 9750 9750 0
615 20250219 091600 3156260 9750 9750 9750 9750 0
616 20250219 091500 3156260 9750 9750 9750 9750 0
617 20250219 091400 3156260 9750 9750 9750 9750 0
618 20250219 091300 3156260 9750 9750 9750 9750 0
619 20250219 091200 3156260 9750 9750 9750 9750 1
620 20250219 091100 3146510 9680 9680 9680 9680 0
621 20250219 091000 3146510 9680 9680 9680 9680 1
622 20250219 090900 3136830 9750 9750 9750 9750 0
623 20250219 090800 3136830 9750 9750 9750 9750 0
624 20250219 090700 3136830 9750 9750 9750 9750 0
625 20250219 090600 3136830 9750 9750 9750 9750 7
626 20250219 090500 3068580 9750 9750 9750 9750 1
627 20250219 090400 3058830 9680 9680 9680 9680 0
628 20250219 090300 3058830 9680 9680 9680 9680 0
629 20250219 090200 3058830 9680 9680 9680 9680 0
630 20250219 090100 3058830 9680 9680 9680 9680 311
631 20250219 090000 48350 9670 9670 9670 9670 5

1
042600/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,12423574,0,121751025200,0.00
20250214,0,12423574,0,121999496680,0.00
20250213,0,12423574,0,122372203900,0.00
20250212,0,12423574,0,119266310400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 12423574 0 121751025200 0.00
3 20250214 0 12423574 0 121999496680 0.00
4 20250213 0 12423574 0 122372203900 0.00
5 20250212 0 12423574 0 119266310400 0.00