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

636
049430/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193400,556731460,10580,10580,10580,10580,221
20250219,193300,556731460,10580,10580,10580,10580,0
20250219,193200,556731460,10580,10580,10580,10580,0
20250219,193100,556731460,10580,10580,10580,10580,0
20250219,193000,556731460,10580,10580,10580,10580,0
20250219,192900,556731460,10580,10580,10580,10580,0
20250219,192800,556731460,10580,10580,10580,10580,0
20250219,192700,556731460,10580,10580,10580,10580,0
20250219,192600,556731460,10580,10580,10580,10580,0
20250219,192500,556731460,10580,10580,10580,10580,0
20250219,192400,556731460,10580,10580,10580,10580,0
20250219,192300,556731460,10580,10580,10580,10580,0
20250219,192200,556731460,10580,10580,10580,10580,0
20250219,192100,556731460,10580,10580,10580,10580,0
20250219,192000,556731460,10580,10580,10580,10580,0
20250219,191900,556731460,10580,10580,10580,10580,0
20250219,191800,556731460,10580,10580,10580,10580,0
20250219,191700,556731460,10580,10580,10580,10580,0
20250219,191600,556731460,10580,10580,10580,10580,0
20250219,191500,556731460,10580,10580,10580,10580,0
20250219,191400,556731460,10580,10580,10580,10580,0
20250219,191300,556731460,10580,10580,10580,10580,0
20250219,191200,556731460,10580,10580,10580,10580,0
20250219,191100,556731460,10580,10580,10580,10580,0
20250219,191000,556731460,10580,10580,10580,10580,0
20250219,190900,556731460,10580,10580,10580,10580,0
20250219,190800,556731460,10580,10580,10580,10580,0
20250219,190700,556731460,10580,10580,10580,10580,0
20250219,190600,556731460,10580,10580,10580,10580,0
20250219,190500,556731460,10580,10580,10580,10580,0
20250219,190400,556731460,10580,10580,10580,10580,221
20250219,190300,556731460,10580,10580,10580,10580,0
20250219,190200,556731460,10580,10580,10580,10580,0
20250219,190100,556731460,10580,10580,10580,10580,0
20250219,190000,556731460,10580,10580,10580,10580,0
20250219,185900,556731460,10580,10580,10580,10580,0
20250219,185800,556731460,10580,10580,10580,10580,0
20250219,185700,556731460,10580,10580,10580,10580,0
20250219,185600,556731460,10580,10580,10580,10580,0
20250219,185500,556731460,10580,10580,10580,10580,0
20250219,185400,556731460,10580,10580,10580,10580,0
20250219,185300,556731460,10580,10580,10580,10580,0
20250219,185200,556731460,10580,10580,10580,10580,0
20250219,185100,556731460,10580,10580,10580,10580,0
20250219,185000,556731460,10580,10580,10580,10580,0
20250219,184900,556731460,10580,10580,10580,10580,0
20250219,184800,556731460,10580,10580,10580,10580,0
20250219,184700,556731460,10580,10580,10580,10580,0
20250219,184600,556731460,10580,10580,10580,10580,0
20250219,184500,556731460,10580,10580,10580,10580,0
20250219,184400,556731460,10580,10580,10580,10580,0
20250219,184300,556731460,10580,10580,10580,10580,0
20250219,184200,556731460,10580,10580,10580,10580,0
20250219,184100,556731460,10580,10580,10580,10580,0
20250219,184000,556731460,10580,10580,10580,10580,0
20250219,183900,556731460,10580,10580,10580,10580,0
20250219,183800,556731460,10580,10580,10580,10580,0
20250219,183700,556731460,10580,10580,10580,10580,0
20250219,183600,556731460,10580,10580,10580,10580,0
20250219,183500,556731460,10580,10580,10580,10580,0
20250219,183400,556731460,10580,10580,10580,10580,221
20250219,183300,556731460,10580,10580,10580,10580,0
20250219,183200,556731460,10580,10580,10580,10580,0
20250219,183100,556731460,10580,10580,10580,10580,0
20250219,183000,556731460,10580,10580,10580,10580,0
20250219,182900,556731460,10580,10580,10580,10580,0
20250219,182800,556731460,10580,10580,10580,10580,0
20250219,182700,556731460,10580,10580,10580,10580,0
20250219,182600,556731460,10580,10580,10580,10580,0
20250219,182500,556731460,10580,10580,10580,10580,0
20250219,182400,556731460,10580,10580,10580,10580,0
20250219,182300,556731460,10580,10580,10580,10580,0
20250219,182200,556731460,10580,10580,10580,10580,0
20250219,182100,556731460,10580,10580,10580,10580,0
20250219,182000,556731460,10580,10580,10580,10580,0
20250219,181900,556731460,10580,10580,10580,10580,0
20250219,181800,556731460,10580,10580,10580,10580,0
20250219,181700,556731460,10580,10580,10580,10580,0
20250219,181600,556731460,10580,10580,10580,10580,0
20250219,181500,556731460,10580,10580,10580,10580,0
20250219,181400,556731460,10580,10580,10580,10580,0
20250219,181300,556731460,10580,10580,10580,10580,0
20250219,181200,556731460,10580,10580,10580,10580,0
20250219,181100,556731460,10580,10580,10580,10580,0
20250219,181000,556731460,10580,10580,10580,10580,0
20250219,180900,556731460,10580,10580,10580,10580,0
20250219,180800,556731460,10580,10580,10580,10580,0
20250219,180700,556731460,10580,10580,10580,10580,0
20250219,180600,556731460,10580,10580,10580,10580,0
20250219,180500,556731460,10580,10580,10580,10580,0
20250219,180400,556731460,10580,10580,10580,10580,221
20250219,180300,556731460,10580,10580,10580,10580,0
20250219,180200,556731460,10580,10580,10580,10580,0
20250219,180100,556731460,10580,10580,10580,10580,0
20250219,180000,556731460,10580,10580,10580,10580,0
20250219,175900,556731460,10580,10580,10580,10580,0
20250219,175800,556731460,10580,10580,10580,10580,0
20250219,175700,556731460,10580,10580,10580,10580,0
20250219,175600,556731460,10580,10580,10580,10580,0
20250219,175500,556731460,10580,10580,10580,10580,0
20250219,175400,556731460,10580,10580,10580,10580,0
20250219,175300,556731460,10580,10580,10580,10580,0
20250219,175200,556731460,10580,10580,10580,10580,0
20250219,175100,556731460,10580,10580,10580,10580,0
20250219,175000,556731460,10580,10580,10580,10580,0
20250219,174900,556731460,10580,10580,10580,10580,0
20250219,174800,556731460,10580,10580,10580,10580,0
20250219,174700,556731460,10580,10580,10580,10580,0
20250219,174600,556731460,10580,10580,10580,10580,0
20250219,174500,556731460,10580,10580,10580,10580,0
20250219,174400,556731460,10580,10580,10580,10580,0
20250219,174300,556731460,10580,10580,10580,10580,0
20250219,174200,556731460,10580,10580,10580,10580,0
20250219,174100,556731460,10580,10580,10580,10580,0
20250219,174000,556731460,10580,10580,10580,10580,0
20250219,173900,556731460,10580,10580,10580,10580,0
20250219,173800,556731460,10580,10580,10580,10580,0
20250219,173700,556731460,10580,10580,10580,10580,0
20250219,173600,556731460,10580,10580,10580,10580,0
20250219,173500,556731460,10580,10580,10580,10580,0
20250219,173400,556731460,10580,10580,10580,10580,221
20250219,173300,556731460,10580,10580,10580,10580,0
20250219,173200,556731460,10580,10580,10580,10580,0
20250219,173100,556731460,10580,10580,10580,10580,0
20250219,173000,556731460,10580,10580,10580,10580,0
20250219,172900,556731460,10580,10580,10580,10580,0
20250219,172800,556731460,10580,10580,10580,10580,0
20250219,172700,556731460,10580,10580,10580,10580,0
20250219,172600,556731460,10580,10580,10580,10580,0
20250219,172500,556731460,10580,10580,10580,10580,0
20250219,172400,556731460,10580,10580,10580,10580,0
20250219,172300,556731460,10580,10580,10580,10580,0
20250219,172200,556731460,10580,10580,10580,10580,0
20250219,172100,556731460,10580,10580,10580,10580,0
20250219,172000,556731460,10580,10580,10580,10580,0
20250219,171900,556731460,10580,10580,10580,10580,0
20250219,171800,556731460,10580,10580,10580,10580,0
20250219,171700,556731460,10580,10580,10580,10580,0
20250219,171600,556731460,10580,10580,10580,10580,0
20250219,171500,556731460,10580,10580,10580,10580,0
20250219,171400,556731460,10580,10580,10580,10580,0
20250219,171300,556731460,10580,10580,10580,10580,0
20250219,171200,556731460,10580,10580,10580,10580,0
20250219,171100,556731460,10580,10580,10580,10580,0
20250219,171000,556731460,10580,10580,10580,10580,0
20250219,170900,556731460,10580,10580,10580,10580,0
20250219,170800,556731460,10580,10580,10580,10580,0
20250219,170700,556731460,10580,10580,10580,10580,0
20250219,170600,556731460,10580,10580,10580,10580,0
20250219,170500,556731460,10580,10580,10580,10580,0
20250219,170400,556731460,10580,10580,10580,10580,221
20250219,170300,556731460,10580,10580,10580,10580,0
20250219,170200,556731460,10580,10580,10580,10580,0
20250219,170100,556731460,10580,10580,10580,10580,0
20250219,170000,556731460,10580,10580,10580,10580,0
20250219,165900,556731460,10580,10580,10580,10580,0
20250219,165800,556731460,10580,10580,10580,10580,0
20250219,165700,556731460,10580,10580,10580,10580,0
20250219,165600,556731460,10580,10580,10580,10580,0
20250219,165500,556731460,10580,10580,10580,10580,0
20250219,165400,556731460,10580,10580,10580,10580,0
20250219,165300,556731460,10580,10580,10580,10580,0
20250219,165200,556731460,10580,10580,10580,10580,0
20250219,165100,556731460,10580,10580,10580,10580,0
20250219,165000,556731460,10580,10580,10580,10580,0
20250219,164900,556731460,10580,10580,10580,10580,0
20250219,164800,556731460,10580,10580,10580,10580,0
20250219,164700,556731460,10580,10580,10580,10580,0
20250219,164600,556731460,10580,10580,10580,10580,0
20250219,164500,556731460,10580,10580,10580,10580,0
20250219,164400,556731460,10580,10580,10580,10580,0
20250219,164300,556731460,10580,10580,10580,10580,0
20250219,164200,556731460,10580,10580,10580,10580,0
20250219,164100,556731460,10580,10580,10580,10580,0
20250219,164000,556731460,10580,10580,10580,10580,0
20250219,163900,556731460,10580,10580,10580,10580,0
20250219,163800,556731460,10580,10580,10580,10580,0
20250219,163700,556731460,10580,10580,10580,10580,0
20250219,163600,556731460,10580,10580,10580,10580,0
20250219,163500,556731460,10580,10580,10580,10580,0
20250219,163400,556731460,10580,10580,10580,10580,221
20250219,163300,556731460,10580,10580,10580,10580,0
20250219,163200,556731460,10580,10580,10580,10580,0
20250219,163100,556731460,10580,10580,10580,10580,0
20250219,163000,556731460,10580,10580,10580,10580,0
20250219,162900,556731460,10580,10580,10580,10580,0
20250219,162800,556731460,10580,10580,10580,10580,0
20250219,162700,556731460,10580,10580,10580,10580,0
20250219,162600,556731460,10580,10580,10580,10580,0
20250219,162500,556731460,10580,10580,10580,10580,0
20250219,162400,556731460,10580,10580,10580,10580,0
20250219,162300,556731460,10580,10580,10580,10580,0
20250219,162200,556731460,10580,10580,10580,10580,0
20250219,162100,556731460,10580,10580,10580,10580,0
20250219,162000,556731460,10580,10580,10580,10580,0
20250219,161900,556731460,10580,10580,10580,10580,0
20250219,161800,556731460,10580,10580,10580,10580,0
20250219,161700,556731460,10580,10580,10580,10580,0
20250219,161600,556731460,10580,10580,10580,10580,0
20250219,161500,556731460,10580,10580,10580,10580,0
20250219,161400,556731460,10580,10580,10580,10580,0
20250219,161300,556731460,10580,10580,10580,10580,0
20250219,161200,556731460,10580,10580,10580,10580,0
20250219,161100,556731460,10580,10580,10580,10580,0
20250219,161000,556731460,10580,10580,10580,10580,0
20250219,160900,556731460,10580,10580,10580,10580,0
20250219,160800,556731460,10580,10580,10580,10580,0
20250219,160700,556731460,10580,10580,10580,10580,0
20250219,160600,556731460,10580,10580,10580,10580,0
20250219,160500,556731460,10580,10580,10580,10580,0
20250219,160400,556731460,10580,10580,10580,10580,221
20250219,160300,556731460,10580,10580,10580,10580,0
20250219,160200,556731460,10580,10580,10580,10580,0
20250219,160100,556731460,10580,10580,10580,10580,0
20250219,160000,556731460,10580,10580,10580,10580,0
20250219,155900,556731460,10580,10580,10580,10580,0
20250219,155800,556731460,10580,10580,10580,10580,0
20250219,155700,556731460,10580,10580,10580,10580,0
20250219,155600,556731460,10580,10580,10580,10580,0
20250219,155500,556731460,10580,10580,10580,10580,0
20250219,155400,556731460,10580,10580,10580,10580,0
20250219,155300,556731460,10580,10580,10580,10580,0
20250219,155200,556731460,10580,10580,10580,10580,0
20250219,155100,556731460,10580,10580,10580,10580,0
20250219,155000,556731460,10580,10580,10580,10580,0
20250219,154900,556731460,10580,10580,10580,10580,0
20250219,154800,556731460,10580,10580,10580,10580,0
20250219,154700,556731460,10580,10580,10580,10580,0
20250219,154600,556731460,10580,10580,10580,10580,0
20250219,154500,556731460,10580,10580,10580,10580,0
20250219,154400,556731460,10580,10580,10580,10580,0
20250219,154300,556731460,10580,10580,10580,10580,0
20250219,154200,556731460,10580,10580,10580,10580,0
20250219,154100,556731460,10580,10580,10580,10580,0
20250219,154000,556731460,10580,10580,10580,10580,0
20250219,153900,556731460,10580,10580,10580,10580,0
20250219,153800,556731460,10580,10580,10580,10580,0
20250219,153700,556731460,10580,10580,10580,10580,0
20250219,153600,556731460,10580,10580,10580,10580,0
20250219,153500,556731460,10580,10580,10580,10580,0
20250219,153400,556731460,10580,10580,10580,10580,221
20250219,153300,556731460,10580,10580,10580,10580,0
20250219,153200,556731460,10580,10580,10580,10580,0
20250219,153100,556731460,10580,10580,10580,10580,0
20250219,153000,556731460,10580,10580,10580,10580,221
20250219,152900,554393280,10550,10550,10550,10550,0
20250219,152800,554393280,10550,10550,10550,10550,0
20250219,152700,554393280,10550,10550,10550,10550,0
20250219,152600,554393280,10550,10550,10550,10550,0
20250219,152500,554393280,10550,10550,10550,10550,0
20250219,152400,554393280,10550,10550,10550,10550,0
20250219,152300,554393280,10550,10550,10550,10550,0
20250219,152200,554393280,10550,10550,10550,10550,0
20250219,152100,554393280,10550,10550,10550,10550,0
20250219,152000,554393280,10550,10550,10550,10550,0
20250219,151900,554393280,10550,10520,10550,10520,37
20250219,151800,554003950,10520,10460,10520,10460,163
20250219,151700,552295130,10460,10460,10460,10460,117
20250219,151600,551071310,10450,10450,10450,10450,0
20250219,151500,551071310,10450,10480,10480,10450,272
20250219,151400,548223800,10470,10470,10470,10470,606
20250219,151300,541878980,10470,10470,10470,10470,36
20250219,151200,541502060,10510,10510,10510,10510,0
20250219,151100,541502060,10510,10510,10510,10510,0
20250219,151000,541502060,10510,10510,10510,10510,292
20250219,150900,538433140,10510,10520,10520,10510,1120
20250219,150800,526660620,10520,10520,10520,10520,0
20250219,150700,526660620,10520,10520,10520,10520,0
20250219,150600,526660620,10520,10540,10540,10520,9
20250219,150500,526565780,10530,10530,10530,10530,1
20250219,150400,526555250,10540,10540,10540,10540,449
20250219,150300,521822790,10540,10560,10560,10540,39
20250219,150200,521411180,10570,10570,10570,10570,0
20250219,150100,521411180,10570,10570,10570,10570,18
20250219,150000,521220920,10580,10590,10600,10580,347
20250219,145900,517545330,10600,10600,10610,10600,518
20250219,145800,512054520,10600,10600,10600,10590,13
20250219,145700,511916730,10580,10570,10580,10570,167
20250219,145600,510151040,10580,10580,10580,10580,32
20250219,145500,509812480,10580,10580,10580,10580,111
20250219,145400,508638100,10590,10580,10600,10580,14
20250219,145300,508489900,10570,10570,10590,10570,647
20250219,145200,501651070,10570,10570,10570,10570,121
20250219,145100,500372100,10570,10590,10600,10570,27
20250219,145000,500086190,10580,10580,10590,10580,110
20250219,144900,498921320,10590,10570,10590,10560,126
20250219,144800,497589340,10570,10570,10590,10570,18
20250219,144700,497398890,10590,10550,10590,10550,61
20250219,144600,496754590,10540,10600,10600,10510,587
20250219,144500,490563160,10600,10520,10600,10520,1672
20250219,144400,472927620,10520,10470,10520,10470,1245
20250219,144300,459865340,10470,10440,10470,10440,4603
20250219,144200,411727210,10440,10440,10440,10440,0
20250219,144100,411727210,10440,10430,10440,10430,204
20250219,144000,409597470,10440,10440,10440,10440,0
20250219,143900,409597470,10440,10440,10440,10440,60
20250219,143800,408971070,10440,10440,10440,10440,0
20250219,143700,408971070,10440,10440,10440,10440,0
20250219,143600,408971070,10440,10420,10440,10420,4
20250219,143500,408929330,10430,10420,10430,10420,2
20250219,143400,408908480,10440,10420,10440,10420,11
20250219,143300,408793790,10440,10440,10440,10440,0
20250219,143200,408793790,10440,10440,10440,10440,0
20250219,143100,408793790,10440,10440,10440,10440,0
20250219,143000,408793790,10440,10420,10440,10420,97
20250219,142900,407783030,10410,10410,10410,10410,400
20250219,142800,403619030,10410,10410,10410,10410,281
20250219,142700,400693820,10380,10380,10380,10380,0
20250219,142600,400693820,10380,10380,10380,10380,0
20250219,142500,400693820,10380,10380,10380,10380,0
20250219,142400,400693820,10380,10380,10380,10380,0
20250219,142300,400693820,10380,10380,10380,10380,0
20250219,142200,400693820,10380,10380,10380,10380,28
20250219,142100,400403180,10380,10380,10380,10380,0
20250219,142000,400403180,10380,10380,10380,10380,0
20250219,141900,400403180,10380,10380,10380,10380,0
20250219,141800,400403180,10380,10380,10380,10380,0
20250219,141700,400403180,10380,10380,10380,10380,0
20250219,141600,400403180,10380,10380,10380,10380,0
20250219,141500,400403180,10380,10380,10380,10380,0
20250219,141400,400403180,10380,10410,10410,10380,101
20250219,141300,399354770,10380,10380,10380,10380,0
20250219,141200,399354770,10380,10380,10380,10380,0
20250219,141100,399354770,10380,10380,10380,10380,0
20250219,141000,399354770,10380,10410,10410,10380,267
20250219,140900,396581820,10430,10430,10430,10430,0
20250219,140800,396581820,10430,10430,10430,10430,0
20250219,140700,396581820,10430,10430,10430,10430,0
20250219,140600,396581820,10430,10430,10430,10430,0
20250219,140500,396581820,10430,10430,10430,10430,1
20250219,140400,396571390,10400,10400,10400,10400,0
20250219,140300,396571390,10400,10420,10420,10400,99
20250219,140200,395541410,10420,10420,10420,10420,0
20250219,140100,395541410,10420,10420,10420,10420,0
20250219,140000,395541410,10420,10420,10420,10420,0
20250219,135900,395541410,10420,10420,10420,10420,5
20250219,135800,395489310,10430,10430,10430,10430,1
20250219,135700,395478880,10420,10420,10420,10420,10
20250219,135600,395374680,10420,10420,10420,10420,10
20250219,135500,395270480,10420,10430,10430,10420,5
20250219,135400,395218350,10440,10440,10440,10440,0
20250219,135300,395218350,10440,10440,10440,10440,0
20250219,135200,395218350,10440,10440,10440,10440,5
20250219,135100,395166150,10440,10440,10440,10440,0
20250219,135000,395166150,10440,10440,10440,10440,2
20250219,134900,395145270,10440,10440,10440,10440,0
20250219,134800,395145270,10440,10440,10440,10440,0
20250219,134700,395145270,10440,10440,10440,10440,0
20250219,134600,395145270,10440,10420,10440,10420,101
20250219,134500,394092830,10420,10420,10420,10420,50
20250219,134400,393571830,10440,10440,10440,10440,0
20250219,134300,393571830,10440,10440,10440,10440,0
20250219,134200,393571830,10440,10440,10440,10440,0
20250219,134100,393571830,10440,10440,10440,10440,0
20250219,134000,393571830,10440,10440,10440,10440,0
20250219,133900,393571830,10440,10440,10440,10440,0
20250219,133800,393571830,10440,10440,10440,10440,0
20250219,133700,393571830,10440,10440,10440,10440,1
20250219,133600,393561390,10440,10440,10440,10440,0
20250219,133500,393561390,10440,10440,10440,10440,0
20250219,133400,393561390,10440,10440,10440,10440,0
20250219,133300,393561390,10440,10440,10440,10430,9
20250219,133200,393467470,10430,10430,10440,10430,15
20250219,133100,393310950,10440,10430,10440,10430,15
20250219,133000,393154450,10440,10440,10440,10440,0
20250219,132900,393154450,10440,10440,10440,10440,0
20250219,132800,393154450,10440,10440,10440,10440,0
20250219,132700,393154450,10440,10440,10440,10440,0
20250219,132600,393154450,10440,10440,10440,10440,0
20250219,132500,393154450,10440,10440,10440,10440,1
20250219,132400,393144010,10440,10440,10440,10440,0
20250219,132300,393144010,10440,10440,10440,10440,0
20250219,132200,393144010,10440,10440,10440,10440,0
20250219,132100,393144010,10440,10440,10440,10440,0
20250219,132000,393144010,10440,10440,10440,10440,4
20250219,131900,393102250,10450,10450,10450,10450,0
20250219,131800,393102250,10450,10450,10450,10450,0
20250219,131700,393102250,10450,10450,10450,10450,0
20250219,131600,393102250,10450,10450,10450,10450,0
20250219,131500,393102250,10450,10450,10450,10450,0
20250219,131400,393102250,10450,10450,10450,10450,0
20250219,131300,393102250,10450,10450,10450,10450,0
20250219,131200,393102250,10450,10450,10450,10450,0
20250219,131100,393102250,10450,10450,10450,10450,0
20250219,131000,393102250,10450,10450,10450,10450,0
20250219,130900,393102250,10450,10450,10450,10450,0
20250219,130800,393102250,10450,10450,10450,10450,0
20250219,130700,393102250,10450,10450,10450,10450,0
20250219,130600,393102250,10450,10450,10450,10450,0
20250219,130500,393102250,10450,10450,10450,10450,0
20250219,130400,393102250,10450,10450,10450,10450,0
20250219,130300,393102250,10450,10450,10450,10450,0
20250219,130200,393102250,10450,10450,10450,10450,0
20250219,130100,393102250,10450,10450,10450,10450,0
20250219,130000,393102250,10450,10450,10450,10450,0
20250219,125900,393102250,10450,10450,10450,10450,0
20250219,125800,393102250,10450,10450,10450,10450,0
20250219,125700,393102250,10450,10450,10450,10450,1
20250219,125600,393091800,10440,10440,10440,10440,3
20250219,125500,393060480,10450,10450,10450,10450,2
20250219,125400,393039580,10450,10450,10450,10450,0
20250219,125300,393039580,10450,10450,10450,10450,0
20250219,125200,393039580,10450,10450,10460,10420,30
20250219,125100,392726490,10420,10420,10440,10420,645
20250219,125000,385999180,10410,10410,10410,10410,0
20250219,124900,385999180,10410,10420,10420,10380,492
20250219,124800,380882970,10430,10430,10430,10430,10
20250219,124700,380778670,10430,10430,10430,10430,0
20250219,124600,380778670,10430,10430,10430,10430,0
20250219,124500,380778670,10430,10430,10430,10430,0
20250219,124400,380778670,10430,10430,10430,10430,0
20250219,124300,380778670,10430,10430,10430,10430,0
20250219,124200,380778670,10430,10430,10430,10430,0
20250219,124100,380778670,10430,10430,10430,10430,0
20250219,124000,380778670,10430,10430,10430,10430,0
20250219,123900,380778670,10430,10430,10430,10430,2
20250219,123800,380757810,10420,10420,10420,10420,296
20250219,123700,377673490,10420,10420,10420,10420,0
20250219,123600,377673490,10420,10420,10420,10420,0
20250219,123500,377673490,10420,10420,10420,10420,0
20250219,123400,377673490,10420,10420,10420,10420,0
20250219,123300,377673490,10420,10420,10420,10420,0
20250219,123200,377673490,10420,10420,10420,10420,0
20250219,123100,377673490,10420,10420,10420,10420,1
20250219,123000,377663070,10400,10410,10410,10400,300
20250219,122900,374542790,10420,10420,10420,10420,0
20250219,122800,374542790,10420,10420,10420,10420,0
20250219,122700,374542790,10420,10400,10420,10400,594
20250219,122600,368359120,10400,10400,10400,10400,1
20250219,122500,368348720,10390,10390,10390,10390,0
20250219,122400,368348720,10390,10390,10390,10390,0
20250219,122300,368348720,10390,10390,10390,10390,70
20250219,122200,367621420,10390,10390,10390,10390,0
20250219,122100,367621420,10390,10390,10390,10390,5
20250219,122000,367569470,10390,10390,10390,10390,0
20250219,121900,367569470,10390,10390,10390,10390,0
20250219,121800,367569470,10390,10390,10390,10390,0
20250219,121700,367569470,10390,10390,10390,10390,0
20250219,121600,367569470,10390,10410,10410,10390,280
20250219,121500,364660210,10410,10410,10410,10410,0
20250219,121400,364660210,10410,10410,10410,10410,0
20250219,121300,364660210,10410,10410,10410,10410,0
20250219,121200,364660210,10410,10410,10410,10410,0
20250219,121100,364660210,10410,10410,10410,10410,1
20250219,121000,364649800,10390,10390,10390,10390,0
20250219,120900,364649800,10390,10390,10390,10390,0
20250219,120800,364649800,10390,10390,10390,10390,427
20250219,120700,360213270,10380,10380,10380,10380,0
20250219,120600,360213270,10380,10380,10380,10380,0
20250219,120500,360213270,10380,10380,10380,10380,0
20250219,120400,360213270,10380,10380,10380,10380,52
20250219,120300,359673510,10380,10380,10380,10380,289
20250219,120200,356673690,10380,10380,10380,10380,0
20250219,120100,356673690,10380,10380,10380,10380,0
20250219,120000,356673690,10380,10380,10380,10380,72
20250219,115900,355926330,10380,10380,10380,10380,0
20250219,115800,355926330,10380,10380,10380,10380,250
20250219,115700,353331330,10360,10360,10360,10360,0
20250219,115600,353331330,10360,10360,10360,10360,0
20250219,115500,353331330,10360,10360,10360,10360,1
20250219,115400,353320970,10350,10350,10350,10350,0
20250219,115300,353320970,10350,10350,10350,10350,0
20250219,115200,353320970,10350,10350,10350,10350,0
20250219,115100,353320970,10350,10350,10350,10350,0
20250219,115000,353320970,10350,10350,10350,10350,0
20250219,114900,353320970,10350,10350,10350,10350,0
20250219,114800,353320970,10350,10350,10350,10350,0
20250219,114700,353320970,10350,10350,10350,10350,0
20250219,114600,353320970,10350,10350,10350,10350,0
20250219,114500,353320970,10350,10350,10350,10350,500
20250219,114400,348145970,10360,10360,10360,10360,0
20250219,114300,348145970,10360,10360,10360,10360,0
20250219,114200,348145970,10360,10360,10360,10360,271
20250219,114100,345338410,10360,10360,10360,10360,367
20250219,114000,341536290,10360,10380,10380,10360,850
20250219,113900,332729230,10400,10400,10400,10400,0
20250219,113800,332729230,10400,10400,10400,10400,0
20250219,113700,332729230,10400,10400,10400,10400,1
20250219,113600,332718830,10370,10380,10380,10370,100
20250219,113500,331681820,10360,10390,10390,10360,500
20250219,113400,326501130,10360,10360,10360,10360,0
20250219,113300,326501130,10360,10380,10380,10360,510
20250219,113200,321216730,10360,10360,10360,10360,0
20250219,113100,321216730,10360,10360,10360,10360,0
20250219,113000,321216730,10360,10360,10360,10360,250
20250219,112900,318626730,10360,10360,10360,10360,0
20250219,112800,318626730,10360,10360,10360,10360,7
20250219,112700,318554210,10370,10370,10370,10370,0
20250219,112600,318554210,10370,10370,10370,10370,0
20250219,112500,318554210,10370,10370,10370,10370,0
20250219,112400,318554210,10370,10370,10370,10370,80
20250219,112300,317724610,10370,10370,10370,10370,0
20250219,112200,317724610,10370,10370,10370,10370,0
20250219,112100,317724610,10370,10380,10380,10370,151
20250219,112000,316158690,10420,10420,10420,10420,0
20250219,111900,316158690,10420,10420,10420,10420,0
20250219,111800,316158690,10420,10420,10420,10420,0
20250219,111700,316158690,10420,10420,10420,10420,0
20250219,111600,316158690,10420,10420,10420,10420,0
20250219,111500,316158690,10420,10420,10420,10420,0
20250219,111400,316158690,10420,10420,10420,10420,0
20250219,111300,316158690,10420,10420,10420,10420,0
20250219,111200,316158690,10420,10390,10420,10390,101
20250219,111100,315107310,10420,10420,10420,10420,0
20250219,111000,315107310,10420,10420,10420,10420,0
20250219,110900,315107310,10420,10420,10420,10420,0
20250219,110800,315107310,10420,10390,10420,10390,2
20250219,110700,315086500,10420,10420,10420,10420,0
20250219,110600,315086500,10420,10420,10420,10420,0
20250219,110500,315086500,10420,10420,10420,10420,0
20250219,110400,315086500,10420,10420,10420,10420,0
20250219,110300,315086500,10420,10390,10420,10390,2
20250219,110200,315065690,10370,10370,10370,10370,0
20250219,110100,315065690,10370,10370,10370,10370,0
20250219,110000,315065690,10370,10390,10420,10370,3
20250219,105900,315034510,10370,10370,10370,10370,0
20250219,105800,315034510,10370,10370,10370,10370,73
20250219,105700,314277500,10420,10420,10420,10420,0
20250219,105600,314277500,10420,10420,10440,10390,735
20250219,105500,306631530,10390,10420,10420,10390,59
20250219,105400,306018440,10390,10370,10430,10360,98
20250219,105300,305000940,10360,10390,10430,10360,112
20250219,105200,303839950,10360,10430,10430,10360,128
20250219,105100,302513700,10390,10380,10460,10380,704
20250219,105000,295162260,10350,10370,10370,10350,21
20250219,104900,294944850,10370,10370,10370,10370,62
20250219,104800,294301910,10370,10370,10370,10370,1
20250219,104700,294291540,10370,10370,10370,10370,2
20250219,104600,294270800,10370,10370,10370,10370,7
20250219,104500,294198210,10370,10370,10370,10370,0
20250219,104400,294198210,10370,10370,10370,10370,0
20250219,104300,294198210,10370,10370,10370,10370,20
20250219,104200,293990810,10370,10370,10370,10370,5
20250219,104100,293938960,10360,10360,10360,10360,3
20250219,104000,293907880,10370,10370,10370,10370,1
20250219,103900,293897510,10370,10370,10370,10370,0
20250219,103800,293897510,10370,10370,10370,10370,6
20250219,103700,293835290,10350,10350,10350,10350,0
20250219,103600,293835290,10350,10350,10350,10350,0
20250219,103500,293835290,10350,10350,10350,10350,1
20250219,103400,293824940,10350,10350,10350,10350,0
20250219,103300,293824940,10350,10350,10350,10350,16
20250219,103200,293659340,10370,10370,10370,10370,0
20250219,103100,293659340,10370,10370,10370,10370,0
20250219,103000,293659340,10370,10370,10370,10370,1
20250219,102900,293648970,10350,10350,10350,10350,668
20250219,102800,286735170,10370,10370,10370,10370,0
20250219,102700,286735170,10370,10370,10370,10370,0
20250219,102600,286735170,10370,10370,10370,10370,40
20250219,102500,286320370,10350,10350,10350,10350,177
20250219,102400,284488420,10360,10360,10360,10360,5
20250219,102300,284436620,10350,10350,10350,10350,10
20250219,102200,284333120,10360,10370,10370,10360,50
20250219,102100,283814630,10360,10360,10360,10360,22
20250219,102000,283586710,10350,10350,10350,10350,200
20250219,101900,281516710,10350,10360,10360,10350,1000
20250219,101800,271166120,10370,10370,10370,10370,0
20250219,101700,271166120,10370,10370,10370,10370,1
20250219,101600,271155750,10360,10360,10360,10360,0
20250219,101500,271155750,10360,10360,10360,10360,20
20250219,101400,270948550,10360,10360,10360,10360,89
20250219,101300,270026510,10360,10360,10360,10360,8
20250219,101200,269943630,10360,10360,10360,10360,3
20250219,101100,269912550,10350,10350,10350,10350,20
20250219,101000,269705550,10410,10410,10410,10410,0
20250219,100900,269705550,10410,10410,10410,10350,46
20250219,100800,269229330,10320,10370,10370,10320,15000
20250219,100700,114337140,10410,10380,10410,10380,785
20250219,100600,106188810,10390,10420,10420,10390,700
20250219,100500,98913890,10430,10430,10430,10430,1
20250219,100400,98903460,10430,10430,10430,10430,1
20250219,100300,98893030,10430,10430,10430,10430,8
20250219,100200,98809590,10420,10420,10420,10420,47
20250219,100100,98319850,10430,10430,10430,10430,0
20250219,100000,98319850,10430,10430,10430,10430,1
20250219,095900,98309420,10390,10390,10390,10390,2
20250219,095800,98288640,10390,10400,10400,10390,450
20250219,095700,93612950,10400,10400,10400,10400,1
20250219,095600,93602550,10400,10430,10430,10400,1377
20250219,095500,79257330,10430,10430,10430,10430,703
20250219,095400,71925040,10440,10440,10440,10440,0
20250219,095300,71925040,10440,10440,10440,10440,12
20250219,095200,71799760,10430,10430,10430,10430,0
20250219,095100,71799760,10430,10430,10430,10430,0
20250219,095000,71799760,10430,10430,10430,10430,0
20250219,094900,71799760,10430,10430,10430,10430,200
20250219,094800,69713760,10430,10430,10430,10430,10
20250219,094700,69609460,10430,10430,10430,10430,84
20250219,094600,68733340,10430,10430,10430,10430,273
20250219,094500,65885950,10430,10440,10440,10430,243
20250219,094400,63351450,10430,10430,10430,10430,0
20250219,094300,63351450,10430,10430,10430,10430,267
20250219,094200,60566640,10430,10430,10430,10430,10
20250219,094100,60462340,10420,10450,10450,10420,1609
20250219,094000,43662890,10470,10470,10470,10460,240
20250219,093900,41152190,10470,10470,10470,10470,0
20250219,093800,41152190,10470,10480,10480,10470,328
20250219,093700,37716740,10500,10500,10500,10500,0
20250219,093600,37716740,10500,10500,10500,10500,0
20250219,093500,37716740,10500,10500,10500,10500,29
20250219,093400,37412240,10480,10480,10480,10480,200
20250219,093300,35316240,10480,10480,10480,10480,0
20250219,093200,35316240,10480,10480,10480,10480,0
20250219,093100,35316240,10480,10480,10480,10480,13
20250219,093000,35180000,10480,10490,10490,10480,100
20250219,092900,34131900,10480,10480,10480,10480,0
20250219,092800,34131900,10480,10480,10480,10480,0
20250219,092700,34131900,10480,10480,10480,10480,20
20250219,092600,33922300,10480,10480,10480,10480,15
20250219,092500,33765100,10490,10490,10490,10490,690
20250219,092400,26527000,10510,10510,10510,10510,110
20250219,092300,25370900,10520,10520,10520,10520,3
20250219,092200,25339340,10520,10520,10520,10520,0
20250219,092100,25339340,10520,10520,10520,10520,0
20250219,092000,25339340,10520,10520,10520,10520,10
20250219,091900,25234140,10520,10520,10520,10520,0
20250219,091800,25234140,10520,10510,10520,10510,2
20250219,091700,25213110,10520,10500,10520,10500,51
20250219,091600,24677590,10500,10500,10500,10500,16
20250219,091500,24509590,10500,10500,10500,10500,0
20250219,091400,24509590,10500,10500,10500,10500,22
20250219,091300,24278590,10500,10510,10510,10500,1210
20250219,091200,11573490,10520,10520,10520,10520,12
20250219,091100,11447250,10530,10500,10530,10500,33
20250219,091000,11100520,10500,10520,10520,10500,144
20250219,090900,9587460,10560,10550,10560,10530,601
20250219,090800,3258810,10550,10550,10550,10550,53
20250219,090700,2699660,10570,10550,10570,10550,4
20250219,090600,2657440,10550,10550,10550,10550,0
20250219,090500,2657440,10550,10550,10550,10550,9
20250219,090400,2562490,10550,10560,10560,10550,3
20250219,090300,2530830,10590,10590,10590,10590,0
20250219,090200,2530830,10590,10590,10590,10590,0
20250219,090100,2530830,10590,10580,10590,10580,14
20250219,090000,2382670,10510,10590,10590,10510,225
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193400 556731460 10580 10580 10580 10580 221
3 20250219 193300 556731460 10580 10580 10580 10580 0
4 20250219 193200 556731460 10580 10580 10580 10580 0
5 20250219 193100 556731460 10580 10580 10580 10580 0
6 20250219 193000 556731460 10580 10580 10580 10580 0
7 20250219 192900 556731460 10580 10580 10580 10580 0
8 20250219 192800 556731460 10580 10580 10580 10580 0
9 20250219 192700 556731460 10580 10580 10580 10580 0
10 20250219 192600 556731460 10580 10580 10580 10580 0
11 20250219 192500 556731460 10580 10580 10580 10580 0
12 20250219 192400 556731460 10580 10580 10580 10580 0
13 20250219 192300 556731460 10580 10580 10580 10580 0
14 20250219 192200 556731460 10580 10580 10580 10580 0
15 20250219 192100 556731460 10580 10580 10580 10580 0
16 20250219 192000 556731460 10580 10580 10580 10580 0
17 20250219 191900 556731460 10580 10580 10580 10580 0
18 20250219 191800 556731460 10580 10580 10580 10580 0
19 20250219 191700 556731460 10580 10580 10580 10580 0
20 20250219 191600 556731460 10580 10580 10580 10580 0
21 20250219 191500 556731460 10580 10580 10580 10580 0
22 20250219 191400 556731460 10580 10580 10580 10580 0
23 20250219 191300 556731460 10580 10580 10580 10580 0
24 20250219 191200 556731460 10580 10580 10580 10580 0
25 20250219 191100 556731460 10580 10580 10580 10580 0
26 20250219 191000 556731460 10580 10580 10580 10580 0
27 20250219 190900 556731460 10580 10580 10580 10580 0
28 20250219 190800 556731460 10580 10580 10580 10580 0
29 20250219 190700 556731460 10580 10580 10580 10580 0
30 20250219 190600 556731460 10580 10580 10580 10580 0
31 20250219 190500 556731460 10580 10580 10580 10580 0
32 20250219 190400 556731460 10580 10580 10580 10580 221
33 20250219 190300 556731460 10580 10580 10580 10580 0
34 20250219 190200 556731460 10580 10580 10580 10580 0
35 20250219 190100 556731460 10580 10580 10580 10580 0
36 20250219 190000 556731460 10580 10580 10580 10580 0
37 20250219 185900 556731460 10580 10580 10580 10580 0
38 20250219 185800 556731460 10580 10580 10580 10580 0
39 20250219 185700 556731460 10580 10580 10580 10580 0
40 20250219 185600 556731460 10580 10580 10580 10580 0
41 20250219 185500 556731460 10580 10580 10580 10580 0
42 20250219 185400 556731460 10580 10580 10580 10580 0
43 20250219 185300 556731460 10580 10580 10580 10580 0
44 20250219 185200 556731460 10580 10580 10580 10580 0
45 20250219 185100 556731460 10580 10580 10580 10580 0
46 20250219 185000 556731460 10580 10580 10580 10580 0
47 20250219 184900 556731460 10580 10580 10580 10580 0
48 20250219 184800 556731460 10580 10580 10580 10580 0
49 20250219 184700 556731460 10580 10580 10580 10580 0
50 20250219 184600 556731460 10580 10580 10580 10580 0
51 20250219 184500 556731460 10580 10580 10580 10580 0
52 20250219 184400 556731460 10580 10580 10580 10580 0
53 20250219 184300 556731460 10580 10580 10580 10580 0
54 20250219 184200 556731460 10580 10580 10580 10580 0
55 20250219 184100 556731460 10580 10580 10580 10580 0
56 20250219 184000 556731460 10580 10580 10580 10580 0
57 20250219 183900 556731460 10580 10580 10580 10580 0
58 20250219 183800 556731460 10580 10580 10580 10580 0
59 20250219 183700 556731460 10580 10580 10580 10580 0
60 20250219 183600 556731460 10580 10580 10580 10580 0
61 20250219 183500 556731460 10580 10580 10580 10580 0
62 20250219 183400 556731460 10580 10580 10580 10580 221
63 20250219 183300 556731460 10580 10580 10580 10580 0
64 20250219 183200 556731460 10580 10580 10580 10580 0
65 20250219 183100 556731460 10580 10580 10580 10580 0
66 20250219 183000 556731460 10580 10580 10580 10580 0
67 20250219 182900 556731460 10580 10580 10580 10580 0
68 20250219 182800 556731460 10580 10580 10580 10580 0
69 20250219 182700 556731460 10580 10580 10580 10580 0
70 20250219 182600 556731460 10580 10580 10580 10580 0
71 20250219 182500 556731460 10580 10580 10580 10580 0
72 20250219 182400 556731460 10580 10580 10580 10580 0
73 20250219 182300 556731460 10580 10580 10580 10580 0
74 20250219 182200 556731460 10580 10580 10580 10580 0
75 20250219 182100 556731460 10580 10580 10580 10580 0
76 20250219 182000 556731460 10580 10580 10580 10580 0
77 20250219 181900 556731460 10580 10580 10580 10580 0
78 20250219 181800 556731460 10580 10580 10580 10580 0
79 20250219 181700 556731460 10580 10580 10580 10580 0
80 20250219 181600 556731460 10580 10580 10580 10580 0
81 20250219 181500 556731460 10580 10580 10580 10580 0
82 20250219 181400 556731460 10580 10580 10580 10580 0
83 20250219 181300 556731460 10580 10580 10580 10580 0
84 20250219 181200 556731460 10580 10580 10580 10580 0
85 20250219 181100 556731460 10580 10580 10580 10580 0
86 20250219 181000 556731460 10580 10580 10580 10580 0
87 20250219 180900 556731460 10580 10580 10580 10580 0
88 20250219 180800 556731460 10580 10580 10580 10580 0
89 20250219 180700 556731460 10580 10580 10580 10580 0
90 20250219 180600 556731460 10580 10580 10580 10580 0
91 20250219 180500 556731460 10580 10580 10580 10580 0
92 20250219 180400 556731460 10580 10580 10580 10580 221
93 20250219 180300 556731460 10580 10580 10580 10580 0
94 20250219 180200 556731460 10580 10580 10580 10580 0
95 20250219 180100 556731460 10580 10580 10580 10580 0
96 20250219 180000 556731460 10580 10580 10580 10580 0
97 20250219 175900 556731460 10580 10580 10580 10580 0
98 20250219 175800 556731460 10580 10580 10580 10580 0
99 20250219 175700 556731460 10580 10580 10580 10580 0
100 20250219 175600 556731460 10580 10580 10580 10580 0
101 20250219 175500 556731460 10580 10580 10580 10580 0
102 20250219 175400 556731460 10580 10580 10580 10580 0
103 20250219 175300 556731460 10580 10580 10580 10580 0
104 20250219 175200 556731460 10580 10580 10580 10580 0
105 20250219 175100 556731460 10580 10580 10580 10580 0
106 20250219 175000 556731460 10580 10580 10580 10580 0
107 20250219 174900 556731460 10580 10580 10580 10580 0
108 20250219 174800 556731460 10580 10580 10580 10580 0
109 20250219 174700 556731460 10580 10580 10580 10580 0
110 20250219 174600 556731460 10580 10580 10580 10580 0
111 20250219 174500 556731460 10580 10580 10580 10580 0
112 20250219 174400 556731460 10580 10580 10580 10580 0
113 20250219 174300 556731460 10580 10580 10580 10580 0
114 20250219 174200 556731460 10580 10580 10580 10580 0
115 20250219 174100 556731460 10580 10580 10580 10580 0
116 20250219 174000 556731460 10580 10580 10580 10580 0
117 20250219 173900 556731460 10580 10580 10580 10580 0
118 20250219 173800 556731460 10580 10580 10580 10580 0
119 20250219 173700 556731460 10580 10580 10580 10580 0
120 20250219 173600 556731460 10580 10580 10580 10580 0
121 20250219 173500 556731460 10580 10580 10580 10580 0
122 20250219 173400 556731460 10580 10580 10580 10580 221
123 20250219 173300 556731460 10580 10580 10580 10580 0
124 20250219 173200 556731460 10580 10580 10580 10580 0
125 20250219 173100 556731460 10580 10580 10580 10580 0
126 20250219 173000 556731460 10580 10580 10580 10580 0
127 20250219 172900 556731460 10580 10580 10580 10580 0
128 20250219 172800 556731460 10580 10580 10580 10580 0
129 20250219 172700 556731460 10580 10580 10580 10580 0
130 20250219 172600 556731460 10580 10580 10580 10580 0
131 20250219 172500 556731460 10580 10580 10580 10580 0
132 20250219 172400 556731460 10580 10580 10580 10580 0
133 20250219 172300 556731460 10580 10580 10580 10580 0
134 20250219 172200 556731460 10580 10580 10580 10580 0
135 20250219 172100 556731460 10580 10580 10580 10580 0
136 20250219 172000 556731460 10580 10580 10580 10580 0
137 20250219 171900 556731460 10580 10580 10580 10580 0
138 20250219 171800 556731460 10580 10580 10580 10580 0
139 20250219 171700 556731460 10580 10580 10580 10580 0
140 20250219 171600 556731460 10580 10580 10580 10580 0
141 20250219 171500 556731460 10580 10580 10580 10580 0
142 20250219 171400 556731460 10580 10580 10580 10580 0
143 20250219 171300 556731460 10580 10580 10580 10580 0
144 20250219 171200 556731460 10580 10580 10580 10580 0
145 20250219 171100 556731460 10580 10580 10580 10580 0
146 20250219 171000 556731460 10580 10580 10580 10580 0
147 20250219 170900 556731460 10580 10580 10580 10580 0
148 20250219 170800 556731460 10580 10580 10580 10580 0
149 20250219 170700 556731460 10580 10580 10580 10580 0
150 20250219 170600 556731460 10580 10580 10580 10580 0
151 20250219 170500 556731460 10580 10580 10580 10580 0
152 20250219 170400 556731460 10580 10580 10580 10580 221
153 20250219 170300 556731460 10580 10580 10580 10580 0
154 20250219 170200 556731460 10580 10580 10580 10580 0
155 20250219 170100 556731460 10580 10580 10580 10580 0
156 20250219 170000 556731460 10580 10580 10580 10580 0
157 20250219 165900 556731460 10580 10580 10580 10580 0
158 20250219 165800 556731460 10580 10580 10580 10580 0
159 20250219 165700 556731460 10580 10580 10580 10580 0
160 20250219 165600 556731460 10580 10580 10580 10580 0
161 20250219 165500 556731460 10580 10580 10580 10580 0
162 20250219 165400 556731460 10580 10580 10580 10580 0
163 20250219 165300 556731460 10580 10580 10580 10580 0
164 20250219 165200 556731460 10580 10580 10580 10580 0
165 20250219 165100 556731460 10580 10580 10580 10580 0
166 20250219 165000 556731460 10580 10580 10580 10580 0
167 20250219 164900 556731460 10580 10580 10580 10580 0
168 20250219 164800 556731460 10580 10580 10580 10580 0
169 20250219 164700 556731460 10580 10580 10580 10580 0
170 20250219 164600 556731460 10580 10580 10580 10580 0
171 20250219 164500 556731460 10580 10580 10580 10580 0
172 20250219 164400 556731460 10580 10580 10580 10580 0
173 20250219 164300 556731460 10580 10580 10580 10580 0
174 20250219 164200 556731460 10580 10580 10580 10580 0
175 20250219 164100 556731460 10580 10580 10580 10580 0
176 20250219 164000 556731460 10580 10580 10580 10580 0
177 20250219 163900 556731460 10580 10580 10580 10580 0
178 20250219 163800 556731460 10580 10580 10580 10580 0
179 20250219 163700 556731460 10580 10580 10580 10580 0
180 20250219 163600 556731460 10580 10580 10580 10580 0
181 20250219 163500 556731460 10580 10580 10580 10580 0
182 20250219 163400 556731460 10580 10580 10580 10580 221
183 20250219 163300 556731460 10580 10580 10580 10580 0
184 20250219 163200 556731460 10580 10580 10580 10580 0
185 20250219 163100 556731460 10580 10580 10580 10580 0
186 20250219 163000 556731460 10580 10580 10580 10580 0
187 20250219 162900 556731460 10580 10580 10580 10580 0
188 20250219 162800 556731460 10580 10580 10580 10580 0
189 20250219 162700 556731460 10580 10580 10580 10580 0
190 20250219 162600 556731460 10580 10580 10580 10580 0
191 20250219 162500 556731460 10580 10580 10580 10580 0
192 20250219 162400 556731460 10580 10580 10580 10580 0
193 20250219 162300 556731460 10580 10580 10580 10580 0
194 20250219 162200 556731460 10580 10580 10580 10580 0
195 20250219 162100 556731460 10580 10580 10580 10580 0
196 20250219 162000 556731460 10580 10580 10580 10580 0
197 20250219 161900 556731460 10580 10580 10580 10580 0
198 20250219 161800 556731460 10580 10580 10580 10580 0
199 20250219 161700 556731460 10580 10580 10580 10580 0
200 20250219 161600 556731460 10580 10580 10580 10580 0
201 20250219 161500 556731460 10580 10580 10580 10580 0
202 20250219 161400 556731460 10580 10580 10580 10580 0
203 20250219 161300 556731460 10580 10580 10580 10580 0
204 20250219 161200 556731460 10580 10580 10580 10580 0
205 20250219 161100 556731460 10580 10580 10580 10580 0
206 20250219 161000 556731460 10580 10580 10580 10580 0
207 20250219 160900 556731460 10580 10580 10580 10580 0
208 20250219 160800 556731460 10580 10580 10580 10580 0
209 20250219 160700 556731460 10580 10580 10580 10580 0
210 20250219 160600 556731460 10580 10580 10580 10580 0
211 20250219 160500 556731460 10580 10580 10580 10580 0
212 20250219 160400 556731460 10580 10580 10580 10580 221
213 20250219 160300 556731460 10580 10580 10580 10580 0
214 20250219 160200 556731460 10580 10580 10580 10580 0
215 20250219 160100 556731460 10580 10580 10580 10580 0
216 20250219 160000 556731460 10580 10580 10580 10580 0
217 20250219 155900 556731460 10580 10580 10580 10580 0
218 20250219 155800 556731460 10580 10580 10580 10580 0
219 20250219 155700 556731460 10580 10580 10580 10580 0
220 20250219 155600 556731460 10580 10580 10580 10580 0
221 20250219 155500 556731460 10580 10580 10580 10580 0
222 20250219 155400 556731460 10580 10580 10580 10580 0
223 20250219 155300 556731460 10580 10580 10580 10580 0
224 20250219 155200 556731460 10580 10580 10580 10580 0
225 20250219 155100 556731460 10580 10580 10580 10580 0
226 20250219 155000 556731460 10580 10580 10580 10580 0
227 20250219 154900 556731460 10580 10580 10580 10580 0
228 20250219 154800 556731460 10580 10580 10580 10580 0
229 20250219 154700 556731460 10580 10580 10580 10580 0
230 20250219 154600 556731460 10580 10580 10580 10580 0
231 20250219 154500 556731460 10580 10580 10580 10580 0
232 20250219 154400 556731460 10580 10580 10580 10580 0
233 20250219 154300 556731460 10580 10580 10580 10580 0
234 20250219 154200 556731460 10580 10580 10580 10580 0
235 20250219 154100 556731460 10580 10580 10580 10580 0
236 20250219 154000 556731460 10580 10580 10580 10580 0
237 20250219 153900 556731460 10580 10580 10580 10580 0
238 20250219 153800 556731460 10580 10580 10580 10580 0
239 20250219 153700 556731460 10580 10580 10580 10580 0
240 20250219 153600 556731460 10580 10580 10580 10580 0
241 20250219 153500 556731460 10580 10580 10580 10580 0
242 20250219 153400 556731460 10580 10580 10580 10580 221
243 20250219 153300 556731460 10580 10580 10580 10580 0
244 20250219 153200 556731460 10580 10580 10580 10580 0
245 20250219 153100 556731460 10580 10580 10580 10580 0
246 20250219 153000 556731460 10580 10580 10580 10580 221
247 20250219 152900 554393280 10550 10550 10550 10550 0
248 20250219 152800 554393280 10550 10550 10550 10550 0
249 20250219 152700 554393280 10550 10550 10550 10550 0
250 20250219 152600 554393280 10550 10550 10550 10550 0
251 20250219 152500 554393280 10550 10550 10550 10550 0
252 20250219 152400 554393280 10550 10550 10550 10550 0
253 20250219 152300 554393280 10550 10550 10550 10550 0
254 20250219 152200 554393280 10550 10550 10550 10550 0
255 20250219 152100 554393280 10550 10550 10550 10550 0
256 20250219 152000 554393280 10550 10550 10550 10550 0
257 20250219 151900 554393280 10550 10520 10550 10520 37
258 20250219 151800 554003950 10520 10460 10520 10460 163
259 20250219 151700 552295130 10460 10460 10460 10460 117
260 20250219 151600 551071310 10450 10450 10450 10450 0
261 20250219 151500 551071310 10450 10480 10480 10450 272
262 20250219 151400 548223800 10470 10470 10470 10470 606
263 20250219 151300 541878980 10470 10470 10470 10470 36
264 20250219 151200 541502060 10510 10510 10510 10510 0
265 20250219 151100 541502060 10510 10510 10510 10510 0
266 20250219 151000 541502060 10510 10510 10510 10510 292
267 20250219 150900 538433140 10510 10520 10520 10510 1120
268 20250219 150800 526660620 10520 10520 10520 10520 0
269 20250219 150700 526660620 10520 10520 10520 10520 0
270 20250219 150600 526660620 10520 10540 10540 10520 9
271 20250219 150500 526565780 10530 10530 10530 10530 1
272 20250219 150400 526555250 10540 10540 10540 10540 449
273 20250219 150300 521822790 10540 10560 10560 10540 39
274 20250219 150200 521411180 10570 10570 10570 10570 0
275 20250219 150100 521411180 10570 10570 10570 10570 18
276 20250219 150000 521220920 10580 10590 10600 10580 347
277 20250219 145900 517545330 10600 10600 10610 10600 518
278 20250219 145800 512054520 10600 10600 10600 10590 13
279 20250219 145700 511916730 10580 10570 10580 10570 167
280 20250219 145600 510151040 10580 10580 10580 10580 32
281 20250219 145500 509812480 10580 10580 10580 10580 111
282 20250219 145400 508638100 10590 10580 10600 10580 14
283 20250219 145300 508489900 10570 10570 10590 10570 647
284 20250219 145200 501651070 10570 10570 10570 10570 121
285 20250219 145100 500372100 10570 10590 10600 10570 27
286 20250219 145000 500086190 10580 10580 10590 10580 110
287 20250219 144900 498921320 10590 10570 10590 10560 126
288 20250219 144800 497589340 10570 10570 10590 10570 18
289 20250219 144700 497398890 10590 10550 10590 10550 61
290 20250219 144600 496754590 10540 10600 10600 10510 587
291 20250219 144500 490563160 10600 10520 10600 10520 1672
292 20250219 144400 472927620 10520 10470 10520 10470 1245
293 20250219 144300 459865340 10470 10440 10470 10440 4603
294 20250219 144200 411727210 10440 10440 10440 10440 0
295 20250219 144100 411727210 10440 10430 10440 10430 204
296 20250219 144000 409597470 10440 10440 10440 10440 0
297 20250219 143900 409597470 10440 10440 10440 10440 60
298 20250219 143800 408971070 10440 10440 10440 10440 0
299 20250219 143700 408971070 10440 10440 10440 10440 0
300 20250219 143600 408971070 10440 10420 10440 10420 4
301 20250219 143500 408929330 10430 10420 10430 10420 2
302 20250219 143400 408908480 10440 10420 10440 10420 11
303 20250219 143300 408793790 10440 10440 10440 10440 0
304 20250219 143200 408793790 10440 10440 10440 10440 0
305 20250219 143100 408793790 10440 10440 10440 10440 0
306 20250219 143000 408793790 10440 10420 10440 10420 97
307 20250219 142900 407783030 10410 10410 10410 10410 400
308 20250219 142800 403619030 10410 10410 10410 10410 281
309 20250219 142700 400693820 10380 10380 10380 10380 0
310 20250219 142600 400693820 10380 10380 10380 10380 0
311 20250219 142500 400693820 10380 10380 10380 10380 0
312 20250219 142400 400693820 10380 10380 10380 10380 0
313 20250219 142300 400693820 10380 10380 10380 10380 0
314 20250219 142200 400693820 10380 10380 10380 10380 28
315 20250219 142100 400403180 10380 10380 10380 10380 0
316 20250219 142000 400403180 10380 10380 10380 10380 0
317 20250219 141900 400403180 10380 10380 10380 10380 0
318 20250219 141800 400403180 10380 10380 10380 10380 0
319 20250219 141700 400403180 10380 10380 10380 10380 0
320 20250219 141600 400403180 10380 10380 10380 10380 0
321 20250219 141500 400403180 10380 10380 10380 10380 0
322 20250219 141400 400403180 10380 10410 10410 10380 101
323 20250219 141300 399354770 10380 10380 10380 10380 0
324 20250219 141200 399354770 10380 10380 10380 10380 0
325 20250219 141100 399354770 10380 10380 10380 10380 0
326 20250219 141000 399354770 10380 10410 10410 10380 267
327 20250219 140900 396581820 10430 10430 10430 10430 0
328 20250219 140800 396581820 10430 10430 10430 10430 0
329 20250219 140700 396581820 10430 10430 10430 10430 0
330 20250219 140600 396581820 10430 10430 10430 10430 0
331 20250219 140500 396581820 10430 10430 10430 10430 1
332 20250219 140400 396571390 10400 10400 10400 10400 0
333 20250219 140300 396571390 10400 10420 10420 10400 99
334 20250219 140200 395541410 10420 10420 10420 10420 0
335 20250219 140100 395541410 10420 10420 10420 10420 0
336 20250219 140000 395541410 10420 10420 10420 10420 0
337 20250219 135900 395541410 10420 10420 10420 10420 5
338 20250219 135800 395489310 10430 10430 10430 10430 1
339 20250219 135700 395478880 10420 10420 10420 10420 10
340 20250219 135600 395374680 10420 10420 10420 10420 10
341 20250219 135500 395270480 10420 10430 10430 10420 5
342 20250219 135400 395218350 10440 10440 10440 10440 0
343 20250219 135300 395218350 10440 10440 10440 10440 0
344 20250219 135200 395218350 10440 10440 10440 10440 5
345 20250219 135100 395166150 10440 10440 10440 10440 0
346 20250219 135000 395166150 10440 10440 10440 10440 2
347 20250219 134900 395145270 10440 10440 10440 10440 0
348 20250219 134800 395145270 10440 10440 10440 10440 0
349 20250219 134700 395145270 10440 10440 10440 10440 0
350 20250219 134600 395145270 10440 10420 10440 10420 101
351 20250219 134500 394092830 10420 10420 10420 10420 50
352 20250219 134400 393571830 10440 10440 10440 10440 0
353 20250219 134300 393571830 10440 10440 10440 10440 0
354 20250219 134200 393571830 10440 10440 10440 10440 0
355 20250219 134100 393571830 10440 10440 10440 10440 0
356 20250219 134000 393571830 10440 10440 10440 10440 0
357 20250219 133900 393571830 10440 10440 10440 10440 0
358 20250219 133800 393571830 10440 10440 10440 10440 0
359 20250219 133700 393571830 10440 10440 10440 10440 1
360 20250219 133600 393561390 10440 10440 10440 10440 0
361 20250219 133500 393561390 10440 10440 10440 10440 0
362 20250219 133400 393561390 10440 10440 10440 10440 0
363 20250219 133300 393561390 10440 10440 10440 10430 9
364 20250219 133200 393467470 10430 10430 10440 10430 15
365 20250219 133100 393310950 10440 10430 10440 10430 15
366 20250219 133000 393154450 10440 10440 10440 10440 0
367 20250219 132900 393154450 10440 10440 10440 10440 0
368 20250219 132800 393154450 10440 10440 10440 10440 0
369 20250219 132700 393154450 10440 10440 10440 10440 0
370 20250219 132600 393154450 10440 10440 10440 10440 0
371 20250219 132500 393154450 10440 10440 10440 10440 1
372 20250219 132400 393144010 10440 10440 10440 10440 0
373 20250219 132300 393144010 10440 10440 10440 10440 0
374 20250219 132200 393144010 10440 10440 10440 10440 0
375 20250219 132100 393144010 10440 10440 10440 10440 0
376 20250219 132000 393144010 10440 10440 10440 10440 4
377 20250219 131900 393102250 10450 10450 10450 10450 0
378 20250219 131800 393102250 10450 10450 10450 10450 0
379 20250219 131700 393102250 10450 10450 10450 10450 0
380 20250219 131600 393102250 10450 10450 10450 10450 0
381 20250219 131500 393102250 10450 10450 10450 10450 0
382 20250219 131400 393102250 10450 10450 10450 10450 0
383 20250219 131300 393102250 10450 10450 10450 10450 0
384 20250219 131200 393102250 10450 10450 10450 10450 0
385 20250219 131100 393102250 10450 10450 10450 10450 0
386 20250219 131000 393102250 10450 10450 10450 10450 0
387 20250219 130900 393102250 10450 10450 10450 10450 0
388 20250219 130800 393102250 10450 10450 10450 10450 0
389 20250219 130700 393102250 10450 10450 10450 10450 0
390 20250219 130600 393102250 10450 10450 10450 10450 0
391 20250219 130500 393102250 10450 10450 10450 10450 0
392 20250219 130400 393102250 10450 10450 10450 10450 0
393 20250219 130300 393102250 10450 10450 10450 10450 0
394 20250219 130200 393102250 10450 10450 10450 10450 0
395 20250219 130100 393102250 10450 10450 10450 10450 0
396 20250219 130000 393102250 10450 10450 10450 10450 0
397 20250219 125900 393102250 10450 10450 10450 10450 0
398 20250219 125800 393102250 10450 10450 10450 10450 0
399 20250219 125700 393102250 10450 10450 10450 10450 1
400 20250219 125600 393091800 10440 10440 10440 10440 3
401 20250219 125500 393060480 10450 10450 10450 10450 2
402 20250219 125400 393039580 10450 10450 10450 10450 0
403 20250219 125300 393039580 10450 10450 10450 10450 0
404 20250219 125200 393039580 10450 10450 10460 10420 30
405 20250219 125100 392726490 10420 10420 10440 10420 645
406 20250219 125000 385999180 10410 10410 10410 10410 0
407 20250219 124900 385999180 10410 10420 10420 10380 492
408 20250219 124800 380882970 10430 10430 10430 10430 10
409 20250219 124700 380778670 10430 10430 10430 10430 0
410 20250219 124600 380778670 10430 10430 10430 10430 0
411 20250219 124500 380778670 10430 10430 10430 10430 0
412 20250219 124400 380778670 10430 10430 10430 10430 0
413 20250219 124300 380778670 10430 10430 10430 10430 0
414 20250219 124200 380778670 10430 10430 10430 10430 0
415 20250219 124100 380778670 10430 10430 10430 10430 0
416 20250219 124000 380778670 10430 10430 10430 10430 0
417 20250219 123900 380778670 10430 10430 10430 10430 2
418 20250219 123800 380757810 10420 10420 10420 10420 296
419 20250219 123700 377673490 10420 10420 10420 10420 0
420 20250219 123600 377673490 10420 10420 10420 10420 0
421 20250219 123500 377673490 10420 10420 10420 10420 0
422 20250219 123400 377673490 10420 10420 10420 10420 0
423 20250219 123300 377673490 10420 10420 10420 10420 0
424 20250219 123200 377673490 10420 10420 10420 10420 0
425 20250219 123100 377673490 10420 10420 10420 10420 1
426 20250219 123000 377663070 10400 10410 10410 10400 300
427 20250219 122900 374542790 10420 10420 10420 10420 0
428 20250219 122800 374542790 10420 10420 10420 10420 0
429 20250219 122700 374542790 10420 10400 10420 10400 594
430 20250219 122600 368359120 10400 10400 10400 10400 1
431 20250219 122500 368348720 10390 10390 10390 10390 0
432 20250219 122400 368348720 10390 10390 10390 10390 0
433 20250219 122300 368348720 10390 10390 10390 10390 70
434 20250219 122200 367621420 10390 10390 10390 10390 0
435 20250219 122100 367621420 10390 10390 10390 10390 5
436 20250219 122000 367569470 10390 10390 10390 10390 0
437 20250219 121900 367569470 10390 10390 10390 10390 0
438 20250219 121800 367569470 10390 10390 10390 10390 0
439 20250219 121700 367569470 10390 10390 10390 10390 0
440 20250219 121600 367569470 10390 10410 10410 10390 280
441 20250219 121500 364660210 10410 10410 10410 10410 0
442 20250219 121400 364660210 10410 10410 10410 10410 0
443 20250219 121300 364660210 10410 10410 10410 10410 0
444 20250219 121200 364660210 10410 10410 10410 10410 0
445 20250219 121100 364660210 10410 10410 10410 10410 1
446 20250219 121000 364649800 10390 10390 10390 10390 0
447 20250219 120900 364649800 10390 10390 10390 10390 0
448 20250219 120800 364649800 10390 10390 10390 10390 427
449 20250219 120700 360213270 10380 10380 10380 10380 0
450 20250219 120600 360213270 10380 10380 10380 10380 0
451 20250219 120500 360213270 10380 10380 10380 10380 0
452 20250219 120400 360213270 10380 10380 10380 10380 52
453 20250219 120300 359673510 10380 10380 10380 10380 289
454 20250219 120200 356673690 10380 10380 10380 10380 0
455 20250219 120100 356673690 10380 10380 10380 10380 0
456 20250219 120000 356673690 10380 10380 10380 10380 72
457 20250219 115900 355926330 10380 10380 10380 10380 0
458 20250219 115800 355926330 10380 10380 10380 10380 250
459 20250219 115700 353331330 10360 10360 10360 10360 0
460 20250219 115600 353331330 10360 10360 10360 10360 0
461 20250219 115500 353331330 10360 10360 10360 10360 1
462 20250219 115400 353320970 10350 10350 10350 10350 0
463 20250219 115300 353320970 10350 10350 10350 10350 0
464 20250219 115200 353320970 10350 10350 10350 10350 0
465 20250219 115100 353320970 10350 10350 10350 10350 0
466 20250219 115000 353320970 10350 10350 10350 10350 0
467 20250219 114900 353320970 10350 10350 10350 10350 0
468 20250219 114800 353320970 10350 10350 10350 10350 0
469 20250219 114700 353320970 10350 10350 10350 10350 0
470 20250219 114600 353320970 10350 10350 10350 10350 0
471 20250219 114500 353320970 10350 10350 10350 10350 500
472 20250219 114400 348145970 10360 10360 10360 10360 0
473 20250219 114300 348145970 10360 10360 10360 10360 0
474 20250219 114200 348145970 10360 10360 10360 10360 271
475 20250219 114100 345338410 10360 10360 10360 10360 367
476 20250219 114000 341536290 10360 10380 10380 10360 850
477 20250219 113900 332729230 10400 10400 10400 10400 0
478 20250219 113800 332729230 10400 10400 10400 10400 0
479 20250219 113700 332729230 10400 10400 10400 10400 1
480 20250219 113600 332718830 10370 10380 10380 10370 100
481 20250219 113500 331681820 10360 10390 10390 10360 500
482 20250219 113400 326501130 10360 10360 10360 10360 0
483 20250219 113300 326501130 10360 10380 10380 10360 510
484 20250219 113200 321216730 10360 10360 10360 10360 0
485 20250219 113100 321216730 10360 10360 10360 10360 0
486 20250219 113000 321216730 10360 10360 10360 10360 250
487 20250219 112900 318626730 10360 10360 10360 10360 0
488 20250219 112800 318626730 10360 10360 10360 10360 7
489 20250219 112700 318554210 10370 10370 10370 10370 0
490 20250219 112600 318554210 10370 10370 10370 10370 0
491 20250219 112500 318554210 10370 10370 10370 10370 0
492 20250219 112400 318554210 10370 10370 10370 10370 80
493 20250219 112300 317724610 10370 10370 10370 10370 0
494 20250219 112200 317724610 10370 10370 10370 10370 0
495 20250219 112100 317724610 10370 10380 10380 10370 151
496 20250219 112000 316158690 10420 10420 10420 10420 0
497 20250219 111900 316158690 10420 10420 10420 10420 0
498 20250219 111800 316158690 10420 10420 10420 10420 0
499 20250219 111700 316158690 10420 10420 10420 10420 0
500 20250219 111600 316158690 10420 10420 10420 10420 0
501 20250219 111500 316158690 10420 10420 10420 10420 0
502 20250219 111400 316158690 10420 10420 10420 10420 0
503 20250219 111300 316158690 10420 10420 10420 10420 0
504 20250219 111200 316158690 10420 10390 10420 10390 101
505 20250219 111100 315107310 10420 10420 10420 10420 0
506 20250219 111000 315107310 10420 10420 10420 10420 0
507 20250219 110900 315107310 10420 10420 10420 10420 0
508 20250219 110800 315107310 10420 10390 10420 10390 2
509 20250219 110700 315086500 10420 10420 10420 10420 0
510 20250219 110600 315086500 10420 10420 10420 10420 0
511 20250219 110500 315086500 10420 10420 10420 10420 0
512 20250219 110400 315086500 10420 10420 10420 10420 0
513 20250219 110300 315086500 10420 10390 10420 10390 2
514 20250219 110200 315065690 10370 10370 10370 10370 0
515 20250219 110100 315065690 10370 10370 10370 10370 0
516 20250219 110000 315065690 10370 10390 10420 10370 3
517 20250219 105900 315034510 10370 10370 10370 10370 0
518 20250219 105800 315034510 10370 10370 10370 10370 73
519 20250219 105700 314277500 10420 10420 10420 10420 0
520 20250219 105600 314277500 10420 10420 10440 10390 735
521 20250219 105500 306631530 10390 10420 10420 10390 59
522 20250219 105400 306018440 10390 10370 10430 10360 98
523 20250219 105300 305000940 10360 10390 10430 10360 112
524 20250219 105200 303839950 10360 10430 10430 10360 128
525 20250219 105100 302513700 10390 10380 10460 10380 704
526 20250219 105000 295162260 10350 10370 10370 10350 21
527 20250219 104900 294944850 10370 10370 10370 10370 62
528 20250219 104800 294301910 10370 10370 10370 10370 1
529 20250219 104700 294291540 10370 10370 10370 10370 2
530 20250219 104600 294270800 10370 10370 10370 10370 7
531 20250219 104500 294198210 10370 10370 10370 10370 0
532 20250219 104400 294198210 10370 10370 10370 10370 0
533 20250219 104300 294198210 10370 10370 10370 10370 20
534 20250219 104200 293990810 10370 10370 10370 10370 5
535 20250219 104100 293938960 10360 10360 10360 10360 3
536 20250219 104000 293907880 10370 10370 10370 10370 1
537 20250219 103900 293897510 10370 10370 10370 10370 0
538 20250219 103800 293897510 10370 10370 10370 10370 6
539 20250219 103700 293835290 10350 10350 10350 10350 0
540 20250219 103600 293835290 10350 10350 10350 10350 0
541 20250219 103500 293835290 10350 10350 10350 10350 1
542 20250219 103400 293824940 10350 10350 10350 10350 0
543 20250219 103300 293824940 10350 10350 10350 10350 16
544 20250219 103200 293659340 10370 10370 10370 10370 0
545 20250219 103100 293659340 10370 10370 10370 10370 0
546 20250219 103000 293659340 10370 10370 10370 10370 1
547 20250219 102900 293648970 10350 10350 10350 10350 668
548 20250219 102800 286735170 10370 10370 10370 10370 0
549 20250219 102700 286735170 10370 10370 10370 10370 0
550 20250219 102600 286735170 10370 10370 10370 10370 40
551 20250219 102500 286320370 10350 10350 10350 10350 177
552 20250219 102400 284488420 10360 10360 10360 10360 5
553 20250219 102300 284436620 10350 10350 10350 10350 10
554 20250219 102200 284333120 10360 10370 10370 10360 50
555 20250219 102100 283814630 10360 10360 10360 10360 22
556 20250219 102000 283586710 10350 10350 10350 10350 200
557 20250219 101900 281516710 10350 10360 10360 10350 1000
558 20250219 101800 271166120 10370 10370 10370 10370 0
559 20250219 101700 271166120 10370 10370 10370 10370 1
560 20250219 101600 271155750 10360 10360 10360 10360 0
561 20250219 101500 271155750 10360 10360 10360 10360 20
562 20250219 101400 270948550 10360 10360 10360 10360 89
563 20250219 101300 270026510 10360 10360 10360 10360 8
564 20250219 101200 269943630 10360 10360 10360 10360 3
565 20250219 101100 269912550 10350 10350 10350 10350 20
566 20250219 101000 269705550 10410 10410 10410 10410 0
567 20250219 100900 269705550 10410 10410 10410 10350 46
568 20250219 100800 269229330 10320 10370 10370 10320 15000
569 20250219 100700 114337140 10410 10380 10410 10380 785
570 20250219 100600 106188810 10390 10420 10420 10390 700
571 20250219 100500 98913890 10430 10430 10430 10430 1
572 20250219 100400 98903460 10430 10430 10430 10430 1
573 20250219 100300 98893030 10430 10430 10430 10430 8
574 20250219 100200 98809590 10420 10420 10420 10420 47
575 20250219 100100 98319850 10430 10430 10430 10430 0
576 20250219 100000 98319850 10430 10430 10430 10430 1
577 20250219 095900 98309420 10390 10390 10390 10390 2
578 20250219 095800 98288640 10390 10400 10400 10390 450
579 20250219 095700 93612950 10400 10400 10400 10400 1
580 20250219 095600 93602550 10400 10430 10430 10400 1377
581 20250219 095500 79257330 10430 10430 10430 10430 703
582 20250219 095400 71925040 10440 10440 10440 10440 0
583 20250219 095300 71925040 10440 10440 10440 10440 12
584 20250219 095200 71799760 10430 10430 10430 10430 0
585 20250219 095100 71799760 10430 10430 10430 10430 0
586 20250219 095000 71799760 10430 10430 10430 10430 0
587 20250219 094900 71799760 10430 10430 10430 10430 200
588 20250219 094800 69713760 10430 10430 10430 10430 10
589 20250219 094700 69609460 10430 10430 10430 10430 84
590 20250219 094600 68733340 10430 10430 10430 10430 273
591 20250219 094500 65885950 10430 10440 10440 10430 243
592 20250219 094400 63351450 10430 10430 10430 10430 0
593 20250219 094300 63351450 10430 10430 10430 10430 267
594 20250219 094200 60566640 10430 10430 10430 10430 10
595 20250219 094100 60462340 10420 10450 10450 10420 1609
596 20250219 094000 43662890 10470 10470 10470 10460 240
597 20250219 093900 41152190 10470 10470 10470 10470 0
598 20250219 093800 41152190 10470 10480 10480 10470 328
599 20250219 093700 37716740 10500 10500 10500 10500 0
600 20250219 093600 37716740 10500 10500 10500 10500 0
601 20250219 093500 37716740 10500 10500 10500 10500 29
602 20250219 093400 37412240 10480 10480 10480 10480 200
603 20250219 093300 35316240 10480 10480 10480 10480 0
604 20250219 093200 35316240 10480 10480 10480 10480 0
605 20250219 093100 35316240 10480 10480 10480 10480 13
606 20250219 093000 35180000 10480 10490 10490 10480 100
607 20250219 092900 34131900 10480 10480 10480 10480 0
608 20250219 092800 34131900 10480 10480 10480 10480 0
609 20250219 092700 34131900 10480 10480 10480 10480 20
610 20250219 092600 33922300 10480 10480 10480 10480 15
611 20250219 092500 33765100 10490 10490 10490 10490 690
612 20250219 092400 26527000 10510 10510 10510 10510 110
613 20250219 092300 25370900 10520 10520 10520 10520 3
614 20250219 092200 25339340 10520 10520 10520 10520 0
615 20250219 092100 25339340 10520 10520 10520 10520 0
616 20250219 092000 25339340 10520 10520 10520 10520 10
617 20250219 091900 25234140 10520 10520 10520 10520 0
618 20250219 091800 25234140 10520 10510 10520 10510 2
619 20250219 091700 25213110 10520 10500 10520 10500 51
620 20250219 091600 24677590 10500 10500 10500 10500 16
621 20250219 091500 24509590 10500 10500 10500 10500 0
622 20250219 091400 24509590 10500 10500 10500 10500 22
623 20250219 091300 24278590 10500 10510 10510 10500 1210
624 20250219 091200 11573490 10520 10520 10520 10520 12
625 20250219 091100 11447250 10530 10500 10530 10500 33
626 20250219 091000 11100520 10500 10520 10520 10500 144
627 20250219 090900 9587460 10560 10550 10560 10530 601
628 20250219 090800 3258810 10550 10550 10550 10550 53
629 20250219 090700 2699660 10570 10550 10570 10550 4
630 20250219 090600 2657440 10550 10550 10550 10550 0
631 20250219 090500 2657440 10550 10550 10550 10550 9
632 20250219 090400 2562490 10550 10560 10560 10550 3
633 20250219 090300 2530830 10590 10590 10590 10590 0
634 20250219 090200 2530830 10590 10590 10590 10590 0
635 20250219 090100 2530830 10590 10580 10590 10580 14
636 20250219 090000 2382670 10510 10590 10590 10510 225

1
049430/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,9048000,0,95004000000,0.00
20250214,0,9048000,0,93827760000,0.00
20250213,0,9048000,0,94189680000,0.00
20250212,0,9048000,0,92742000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 9048000 0 95004000000 0.00
3 20250214 0 9048000 0 93827760000 0.00
4 20250213 0 9048000 0 94189680000 0.00
5 20250212 0 9048000 0 92742000000 0.00