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

641
053580/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193900,750009300,10250,10250,10250,10250,867
20250219,193800,750009300,10250,10250,10250,10250,0
20250219,193700,750009300,10250,10250,10250,10250,0
20250219,193600,750009300,10250,10250,10250,10250,0
20250219,193500,750009300,10250,10250,10250,10250,0
20250219,193400,750009300,10250,10250,10250,10250,0
20250219,193300,750009300,10250,10250,10250,10250,0
20250219,193200,750009300,10250,10250,10250,10250,0
20250219,193100,750009300,10250,10250,10250,10250,0
20250219,193000,750009300,10250,10250,10250,10250,0
20250219,192900,750009300,10250,10250,10250,10250,0
20250219,192800,750009300,10250,10250,10250,10250,0
20250219,192700,750009300,10250,10250,10250,10250,0
20250219,192600,750009300,10250,10250,10250,10250,0
20250219,192500,750009300,10250,10250,10250,10250,0
20250219,192400,750009300,10250,10250,10250,10250,0
20250219,192300,750009300,10250,10250,10250,10250,0
20250219,192200,750009300,10250,10250,10250,10250,0
20250219,192100,750009300,10250,10250,10250,10250,0
20250219,192000,750009300,10250,10250,10250,10250,0
20250219,191900,750009300,10250,10250,10250,10250,0
20250219,191800,750009300,10250,10250,10250,10250,0
20250219,191700,750009300,10250,10250,10250,10250,0
20250219,191600,750009300,10250,10250,10250,10250,0
20250219,191500,750009300,10250,10250,10250,10250,0
20250219,191400,750009300,10250,10250,10250,10250,0
20250219,191300,750009300,10250,10250,10250,10250,0
20250219,191200,750009300,10250,10250,10250,10250,0
20250219,191100,750009300,10250,10250,10250,10250,0
20250219,191000,750009300,10250,10250,10250,10250,0
20250219,190900,750009300,10250,10250,10250,10250,867
20250219,190800,750009300,10250,10250,10250,10250,0
20250219,190700,750009300,10250,10250,10250,10250,0
20250219,190600,750009300,10250,10250,10250,10250,0
20250219,190500,750009300,10250,10250,10250,10250,0
20250219,190400,750009300,10250,10250,10250,10250,0
20250219,190300,750009300,10250,10250,10250,10250,0
20250219,190200,750009300,10250,10250,10250,10250,0
20250219,190100,750009300,10250,10250,10250,10250,0
20250219,190000,750009300,10250,10250,10250,10250,0
20250219,185900,750009300,10250,10250,10250,10250,0
20250219,185800,750009300,10250,10250,10250,10250,0
20250219,185700,750009300,10250,10250,10250,10250,0
20250219,185600,750009300,10250,10250,10250,10250,0
20250219,185500,750009300,10250,10250,10250,10250,0
20250219,185400,750009300,10250,10250,10250,10250,0
20250219,185300,750009300,10250,10250,10250,10250,0
20250219,185200,750009300,10250,10250,10250,10250,0
20250219,185100,750009300,10250,10250,10250,10250,0
20250219,185000,750009300,10250,10250,10250,10250,0
20250219,184900,750009300,10250,10250,10250,10250,0
20250219,184800,750009300,10250,10250,10250,10250,0
20250219,184700,750009300,10250,10250,10250,10250,0
20250219,184600,750009300,10250,10250,10250,10250,0
20250219,184500,750009300,10250,10250,10250,10250,0
20250219,184400,750009300,10250,10250,10250,10250,0
20250219,184300,750009300,10250,10250,10250,10250,0
20250219,184200,750009300,10250,10250,10250,10250,0
20250219,184100,750009300,10250,10250,10250,10250,0
20250219,184000,750009300,10250,10250,10250,10250,0
20250219,183900,750009300,10250,10250,10250,10250,867
20250219,183800,750009300,10250,10250,10250,10250,0
20250219,183700,750009300,10250,10250,10250,10250,0
20250219,183600,750009300,10250,10250,10250,10250,0
20250219,183500,750009300,10250,10250,10250,10250,0
20250219,183400,750009300,10250,10250,10250,10250,0
20250219,183300,750009300,10250,10250,10250,10250,0
20250219,183200,750009300,10250,10250,10250,10250,0
20250219,183100,750009300,10250,10250,10250,10250,0
20250219,183000,750009300,10250,10250,10250,10250,0
20250219,182900,750009300,10250,10250,10250,10250,0
20250219,182800,750009300,10250,10250,10250,10250,0
20250219,182700,750009300,10250,10250,10250,10250,0
20250219,182600,750009300,10250,10250,10250,10250,0
20250219,182500,750009300,10250,10250,10250,10250,0
20250219,182400,750009300,10250,10250,10250,10250,0
20250219,182300,750009300,10250,10250,10250,10250,0
20250219,182200,750009300,10250,10250,10250,10250,0
20250219,182100,750009300,10250,10250,10250,10250,0
20250219,182000,750009300,10250,10250,10250,10250,0
20250219,181900,750009300,10250,10250,10250,10250,0
20250219,181800,750009300,10250,10250,10250,10250,0
20250219,181700,750009300,10250,10250,10250,10250,0
20250219,181600,750009300,10250,10250,10250,10250,0
20250219,181500,750009300,10250,10250,10250,10250,0
20250219,181400,750009300,10250,10250,10250,10250,0
20250219,181300,750009300,10250,10250,10250,10250,0
20250219,181200,750009300,10250,10250,10250,10250,0
20250219,181100,750009300,10250,10250,10250,10250,0
20250219,181000,750009300,10250,10250,10250,10250,0
20250219,180900,750009300,10250,10250,10250,10250,867
20250219,180800,750009300,10250,10250,10250,10250,0
20250219,180700,750009300,10250,10250,10250,10250,0
20250219,180600,750009300,10250,10250,10250,10250,0
20250219,180500,750009300,10250,10250,10250,10250,0
20250219,180400,750009300,10250,10250,10250,10250,0
20250219,180300,750009300,10250,10250,10250,10250,0
20250219,180200,750009300,10250,10250,10250,10250,0
20250219,180100,750009300,10250,10250,10250,10250,0
20250219,180000,750009300,10250,10250,10250,10250,0
20250219,175900,750009300,10250,10250,10250,10250,0
20250219,175800,750009300,10250,10250,10250,10250,0
20250219,175700,750009300,10250,10250,10250,10250,0
20250219,175600,750009300,10250,10250,10250,10250,0
20250219,175500,750009300,10250,10250,10250,10250,0
20250219,175400,750009300,10250,10250,10250,10250,0
20250219,175300,750009300,10250,10250,10250,10250,0
20250219,175200,750009300,10250,10250,10250,10250,0
20250219,175100,750009300,10250,10250,10250,10250,0
20250219,175000,750009300,10250,10250,10250,10250,0
20250219,174900,750009300,10250,10250,10250,10250,0
20250219,174800,750009300,10250,10250,10250,10250,0
20250219,174700,750009300,10250,10250,10250,10250,0
20250219,174600,750009300,10250,10250,10250,10250,0
20250219,174500,750009300,10250,10250,10250,10250,0
20250219,174400,750009300,10250,10250,10250,10250,0
20250219,174300,750009300,10250,10250,10250,10250,0
20250219,174200,750009300,10250,10250,10250,10250,0
20250219,174100,750009300,10250,10250,10250,10250,0
20250219,174000,750009300,10250,10250,10250,10250,0
20250219,173900,750009300,10250,10250,10250,10250,867
20250219,173800,750009300,10250,10250,10250,10250,0
20250219,173700,750009300,10250,10250,10250,10250,0
20250219,173600,750009300,10250,10250,10250,10250,0
20250219,173500,750009300,10250,10250,10250,10250,0
20250219,173400,750009300,10250,10250,10250,10250,0
20250219,173300,750009300,10250,10250,10250,10250,0
20250219,173200,750009300,10250,10250,10250,10250,0
20250219,173100,750009300,10250,10250,10250,10250,0
20250219,173000,750009300,10250,10250,10250,10250,0
20250219,172900,750009300,10250,10250,10250,10250,0
20250219,172800,750009300,10250,10250,10250,10250,0
20250219,172700,750009300,10250,10250,10250,10250,0
20250219,172600,750009300,10250,10250,10250,10250,0
20250219,172500,750009300,10250,10250,10250,10250,0
20250219,172400,750009300,10250,10250,10250,10250,0
20250219,172300,750009300,10250,10250,10250,10250,0
20250219,172200,750009300,10250,10250,10250,10250,0
20250219,172100,750009300,10250,10250,10250,10250,0
20250219,172000,750009300,10250,10250,10250,10250,0
20250219,171900,750009300,10250,10250,10250,10250,0
20250219,171800,750009300,10250,10250,10250,10250,0
20250219,171700,750009300,10250,10250,10250,10250,0
20250219,171600,750009300,10250,10250,10250,10250,0
20250219,171500,750009300,10250,10250,10250,10250,0
20250219,171400,750009300,10250,10250,10250,10250,0
20250219,171300,750009300,10250,10250,10250,10250,0
20250219,171200,750009300,10250,10250,10250,10250,0
20250219,171100,750009300,10250,10250,10250,10250,0
20250219,171000,750009300,10250,10250,10250,10250,0
20250219,170900,750009300,10250,10250,10250,10250,867
20250219,170800,750009300,10250,10250,10250,10250,0
20250219,170700,750009300,10250,10250,10250,10250,0
20250219,170600,750009300,10250,10250,10250,10250,0
20250219,170500,750009300,10250,10250,10250,10250,0
20250219,170400,750009300,10250,10250,10250,10250,0
20250219,170300,750009300,10250,10250,10250,10250,0
20250219,170200,750009300,10250,10250,10250,10250,0
20250219,170100,750009300,10250,10250,10250,10250,0
20250219,170000,750009300,10250,10250,10250,10250,0
20250219,165900,750009300,10250,10250,10250,10250,0
20250219,165800,750009300,10250,10250,10250,10250,0
20250219,165700,750009300,10250,10250,10250,10250,0
20250219,165600,750009300,10250,10250,10250,10250,0
20250219,165500,750009300,10250,10250,10250,10250,0
20250219,165400,750009300,10250,10250,10250,10250,0
20250219,165300,750009300,10250,10250,10250,10250,0
20250219,165200,750009300,10250,10250,10250,10250,0
20250219,165100,750009300,10250,10250,10250,10250,0
20250219,165000,750009300,10250,10250,10250,10250,0
20250219,164900,750009300,10250,10250,10250,10250,0
20250219,164800,750009300,10250,10250,10250,10250,0
20250219,164700,750009300,10250,10250,10250,10250,0
20250219,164600,750009300,10250,10250,10250,10250,0
20250219,164500,750009300,10250,10250,10250,10250,0
20250219,164400,750009300,10250,10250,10250,10250,0
20250219,164300,750009300,10250,10250,10250,10250,0
20250219,164200,750009300,10250,10250,10250,10250,0
20250219,164100,750009300,10250,10250,10250,10250,0
20250219,164000,750009300,10250,10250,10250,10250,0
20250219,163900,750009300,10250,10250,10250,10250,867
20250219,163800,750009300,10250,10250,10250,10250,0
20250219,163700,750009300,10250,10250,10250,10250,0
20250219,163600,750009300,10250,10250,10250,10250,0
20250219,163500,750009300,10250,10250,10250,10250,0
20250219,163400,750009300,10250,10250,10250,10250,0
20250219,163300,750009300,10250,10250,10250,10250,0
20250219,163200,750009300,10250,10250,10250,10250,0
20250219,163100,750009300,10250,10250,10250,10250,0
20250219,163000,750009300,10250,10250,10250,10250,0
20250219,162900,750009300,10250,10250,10250,10250,0
20250219,162800,750009300,10250,10250,10250,10250,0
20250219,162700,750009300,10250,10250,10250,10250,0
20250219,162600,750009300,10250,10250,10250,10250,0
20250219,162500,750009300,10250,10250,10250,10250,0
20250219,162400,750009300,10250,10250,10250,10250,0
20250219,162300,750009300,10250,10250,10250,10250,0
20250219,162200,750009300,10250,10250,10250,10250,0
20250219,162100,750009300,10250,10250,10250,10250,0
20250219,162000,750009300,10250,10250,10250,10250,0
20250219,161900,750009300,10250,10250,10250,10250,0
20250219,161800,750009300,10250,10250,10250,10250,0
20250219,161700,750009300,10250,10250,10250,10250,0
20250219,161600,750009300,10250,10250,10250,10250,0
20250219,161500,750009300,10250,10250,10250,10250,0
20250219,161400,750009300,10250,10250,10250,10250,0
20250219,161300,750009300,10250,10250,10250,10250,0
20250219,161200,750009300,10250,10250,10250,10250,0
20250219,161100,750009300,10250,10250,10250,10250,0
20250219,161000,750009300,10250,10250,10250,10250,0
20250219,160900,750009300,10250,10250,10250,10250,867
20250219,160800,750009300,10250,10250,10250,10250,0
20250219,160700,750009300,10250,10250,10250,10250,0
20250219,160600,750009300,10250,10250,10250,10250,0
20250219,160500,750009300,10250,10250,10250,10250,0
20250219,160400,750009300,10250,10250,10250,10250,0
20250219,160300,750009300,10250,10250,10250,10250,0
20250219,160200,750009300,10250,10250,10250,10250,0
20250219,160100,750009300,10250,10250,10250,10250,0
20250219,160000,750009300,10250,10250,10250,10250,0
20250219,155900,750009300,10250,10250,10250,10250,0
20250219,155800,750009300,10250,10250,10250,10250,0
20250219,155700,750009300,10250,10250,10250,10250,0
20250219,155600,750009300,10250,10250,10250,10250,0
20250219,155500,750009300,10250,10250,10250,10250,0
20250219,155400,750009300,10250,10250,10250,10250,0
20250219,155300,750009300,10250,10250,10250,10250,0
20250219,155200,750009300,10250,10250,10250,10250,0
20250219,155100,750009300,10250,10250,10250,10250,0
20250219,155000,750009300,10250,10250,10250,10250,0
20250219,154900,750009300,10250,10250,10250,10250,0
20250219,154800,750009300,10250,10250,10250,10250,0
20250219,154700,750009300,10250,10250,10250,10250,0
20250219,154600,750009300,10250,10250,10250,10250,0
20250219,154500,750009300,10250,10250,10250,10250,0
20250219,154400,750009300,10250,10250,10250,10250,0
20250219,154300,750009300,10250,10250,10250,10250,0
20250219,154200,750009300,10250,10250,10250,10250,0
20250219,154100,750009300,10250,10250,10250,10250,0
20250219,154000,750009300,10250,10250,10250,10250,0
20250219,153900,750009300,10250,10250,10250,10250,867
20250219,153800,750009300,10250,10250,10250,10250,0
20250219,153700,750009300,10250,10250,10250,10250,0
20250219,153600,750009300,10250,10250,10250,10250,0
20250219,153500,750009300,10250,10250,10250,10250,0
20250219,153400,750009300,10250,10250,10250,10250,0
20250219,153300,750009300,10250,10250,10250,10250,0
20250219,153200,750009300,10250,10250,10250,10250,0
20250219,153100,750009300,10250,10250,10250,10250,0
20250219,153000,750009300,10250,10250,10250,10250,867
20250219,152900,741122550,10280,10280,10280,10280,0
20250219,152800,741122550,10280,10280,10280,10280,0
20250219,152700,741122550,10280,10280,10280,10280,0
20250219,152600,741122550,10280,10280,10280,10280,0
20250219,152500,741122550,10280,10280,10280,10280,0
20250219,152400,741122550,10280,10280,10280,10280,0
20250219,152300,741122550,10280,10280,10280,10280,0
20250219,152200,741122550,10280,10280,10280,10280,0
20250219,152100,741122550,10280,10280,10280,10280,0
20250219,152000,741122550,10280,10280,10280,10280,0
20250219,151900,741122550,10280,10190,10280,10190,1993
20250219,151800,720674580,10190,10190,10190,10190,120
20250219,151700,719451780,10180,10170,10180,10170,22
20250219,151600,719227850,10170,10170,10170,10160,161
20250219,151500,717590680,10170,10170,10170,10170,29
20250219,151400,717295750,10160,10160,10160,10160,82
20250219,151300,716462630,10160,10160,10160,10160,24
20250219,151200,716218790,10160,10150,10160,10150,101
20250219,151100,715193630,10150,10150,10150,10150,8
20250219,151000,715112430,10160,10160,10160,10160,5
20250219,150900,715061630,10140,10140,10140,10140,200
20250219,150800,713033630,10140,10160,10160,10140,100
20250219,150700,712018850,10160,10160,10160,10160,0
20250219,150600,712018850,10160,10160,10160,10160,0
20250219,150500,712018850,10160,10170,10170,10160,43
20250219,150400,711581800,10180,10180,10180,10180,43
20250219,150300,711144060,10200,10200,10200,10200,13
20250219,150200,711011460,10190,10200,10200,10190,401
20250219,150100,706921290,10220,10210,10220,10210,18
20250219,150000,706737340,10200,10220,10220,10200,79
20250219,145900,705930340,10220,10200,10220,10200,4
20250219,145800,705889510,10220,10200,10300,10160,2493
20250219,145700,680371420,10160,10140,10190,10140,2105
20250219,145600,658983140,10130,10140,10140,10130,220
20250219,145500,656753010,10150,10150,10150,10150,97
20250219,145400,655768460,10150,10150,10150,10150,91
20250219,145300,654844810,10150,10140,10150,10140,1252
20250219,145200,642143370,10140,10130,10140,10130,395
20250219,145100,638138410,10130,10130,10130,10130,0
20250219,145000,638138410,10130,10130,10130,10130,221
20250219,144900,635899680,10130,10090,10130,10090,799
20250219,144800,627807640,10120,10100,10120,10090,554
20250219,144700,622202310,10100,10100,10100,10100,0
20250219,144600,622202310,10100,10120,10120,10090,1086
20250219,144500,611242400,10150,10170,10170,10150,915
20250219,144400,601946040,10160,10120,10180,10120,1015
20250219,144300,591638520,10120,10110,10120,10110,691
20250219,144200,584647210,10100,10080,10100,10080,2488
20250219,144100,559543590,10070,10080,10080,10070,320
20250219,144000,556319490,10050,10050,10050,10050,1
20250219,143900,556309440,10080,10040,10080,10040,578
20250219,143800,550487400,10040,10040,10040,10040,62
20250219,143700,549864920,10040,10040,10040,10040,0
20250219,143600,549864920,10040,10040,10040,10040,0
20250219,143500,549864920,10040,10040,10040,10040,6
20250219,143400,549804680,10070,10070,10070,10070,0
20250219,143300,549804680,10070,10060,10070,10060,300
20250219,143200,546784030,10040,10040,10040,10040,0
20250219,143100,546784030,10040,10040,10040,10040,0
20250219,143000,546784030,10040,10040,10040,10040,3
20250219,142900,546753910,10040,10040,10040,10040,1
20250219,142800,546743870,10050,10050,10050,10050,0
20250219,142700,546743870,10050,10050,10050,10050,355
20250219,142600,543176120,10050,10050,10050,10050,0
20250219,142500,543176120,10050,10050,10050,10050,0
20250219,142400,543176120,10050,10050,10050,10050,250
20250219,142300,540663620,10050,10040,10050,10020,619
20250219,142200,534447750,10050,10070,10070,10050,180
20250219,142100,532637250,10060,10060,10060,10060,0
20250219,142000,532637250,10060,10060,10060,10060,0
20250219,141900,532637250,10060,10060,10060,10060,0
20250219,141800,532637250,10060,10060,10060,10060,0
20250219,141700,532637250,10060,10060,10060,10060,0
20250219,141600,532637250,10060,10060,10060,10060,0
20250219,141500,532637250,10060,10060,10060,10060,30
20250219,141400,532335450,10080,10080,10080,10080,1
20250219,141300,532325370,10050,10050,10050,10050,0
20250219,141200,532325370,10050,10050,10050,10050,0
20250219,141100,532325370,10050,10050,10050,10050,0
20250219,141000,532325370,10050,10050,10050,10050,0
20250219,140900,532325370,10050,10050,10050,10050,59
20250219,140800,531732420,10050,10050,10050,10050,0
20250219,140700,531732420,10050,10050,10050,10050,0
20250219,140600,531732420,10050,10050,10050,10050,0
20250219,140500,531732420,10050,10050,10050,10050,22
20250219,140400,531511320,10030,10030,10030,10030,3700
20250219,140300,494400320,10050,10050,10050,10050,32
20250219,140200,494078720,10050,10050,10050,10050,0
20250219,140100,494078720,10050,10050,10050,10050,86
20250219,140000,493214420,10030,10030,10030,10030,0
20250219,135900,493214420,10030,10030,10030,10030,0
20250219,135800,493214420,10030,10030,10030,10030,0
20250219,135700,493214420,10030,10030,10030,10030,0
20250219,135600,493214420,10030,10030,10030,10030,0
20250219,135500,493214420,10030,10030,10030,10030,54
20250219,135400,492672800,10020,10030,10030,10020,100
20250219,135300,491670590,10020,10030,10030,10020,600
20250219,135200,485656070,10030,10030,10030,10030,40
20250219,135100,485254870,10040,10040,10040,10040,86
20250219,135000,484391430,10040,10040,10040,10040,10
20250219,134900,484291030,10040,10040,10040,10040,20
20250219,134800,484090230,10030,10030,10030,10030,10
20250219,134700,483989930,10030,10030,10030,10030,101
20250219,134600,482976900,10030,10030,10030,10030,0
20250219,134500,482976900,10030,10030,10030,10030,100
20250219,134400,481973900,10040,10030,10040,10030,75
20250219,134300,481221100,10030,10030,10030,10030,49
20250219,134200,480729630,10040,10040,10040,10040,24
20250219,134100,480488670,10030,10040,10040,10030,4
20250219,134000,480448530,10050,10050,10050,10050,0
20250219,133900,480448530,10050,10050,10050,10050,166
20250219,133800,478780230,10050,10050,10050,10050,0
20250219,133700,478780230,10050,10050,10050,10050,0
20250219,133600,478780230,10050,10070,10070,10050,102
20250219,133500,477753880,10080,10090,10090,10080,2
20250219,133400,477733710,10090,10080,10090,10080,12
20250219,133300,477612670,10080,10080,10080,10080,0
20250219,133200,477612670,10080,10090,10090,10050,212
20250219,133100,475477880,10100,10100,10100,10100,0
20250219,133000,475477880,10100,10100,10100,10100,1
20250219,132900,475467780,10110,10110,10110,10110,0
20250219,132800,475467780,10110,10110,10110,10110,0
20250219,132700,475467780,10110,10110,10110,10110,0
20250219,132600,475467780,10110,10110,10110,10110,0
20250219,132500,475467780,10110,10110,10110,10110,0
20250219,132400,475467780,10110,10110,10110,10110,209
20250219,132300,473354790,10110,10090,10120,10090,2284
20250219,132200,450275380,10080,10060,10080,10060,186
20250219,132100,448400600,10050,10050,10050,10050,10
20250219,132000,448300100,10050,10050,10050,10050,0
20250219,131900,448300100,10050,10050,10050,10050,1
20250219,131800,448290050,10030,10040,10040,10030,160
20250219,131700,446683720,10040,10060,10060,10040,1190
20250219,131600,434723430,10080,10080,10080,10080,1
20250219,131500,434713350,10090,10090,10090,10090,0
20250219,131400,434713350,10090,10090,10090,10090,0
20250219,131300,434713350,10090,10090,10090,10090,50
20250219,131200,434208850,10100,10100,10100,10100,60
20250219,131100,433602850,10100,10040,10100,10040,2152
20250219,131000,411915200,10040,10040,10040,10040,36
20250219,130900,411553760,10040,10040,10040,10040,68
20250219,130800,410871040,10030,10030,10030,10030,101
20250219,130700,409858010,10030,10030,10030,10030,0
20250219,130600,409858010,10030,10020,10030,10000,307
20250219,130500,406780930,10020,10020,10020,10020,0
20250219,130400,406780930,10020,10020,10020,10020,2
20250219,130300,406760890,10010,10010,10010,10010,32
20250219,130200,406440570,10010,10010,10010,10010,1
20250219,130100,406430560,10010,10010,10010,10010,0
20250219,130000,406430560,10010,10010,10010,10010,0
20250219,125900,406430560,10010,10010,10010,10010,25
20250219,125800,406180310,10010,10010,10010,10010,0
20250219,125700,406180310,10010,10000,10010,10000,160
20250219,125600,404579910,10010,10010,10010,10010,84
20250219,125500,403739070,10010,9990,10010,9990,165
20250219,125400,402088690,9990,9990,9990,9990,0
20250219,125300,402088690,9990,9990,9990,9990,0
20250219,125200,402088690,9990,9990,9990,9990,0
20250219,125100,402088690,9990,9990,9990,9990,100
20250219,125000,401089690,9990,9960,10000,9960,555
20250219,124900,395546420,9910,9910,9910,9910,0
20250219,124800,395546420,9910,9910,9910,9910,0
20250219,124700,395546420,9910,9910,9910,9910,0
20250219,124600,395546420,9910,9910,9910,9910,0
20250219,124500,395546420,9910,9910,9910,9910,0
20250219,124400,395546420,9910,9920,9920,9910,500
20250219,124300,390590310,9900,9900,9900,9900,0
20250219,124200,390590310,9900,9980,9980,9900,1071
20250219,124100,379937990,10000,10000,10000,10000,0
20250219,124000,379937990,10000,10000,10000,10000,0
20250219,123900,379937990,10000,10000,10000,10000,0
20250219,123800,379937990,10000,10000,10000,10000,0
20250219,123700,379937990,10000,10000,10000,10000,0
20250219,123600,379937990,10000,10000,10000,10000,0
20250219,123500,379937990,10000,10000,10000,10000,0
20250219,123400,379937990,10000,10000,10000,10000,0
20250219,123300,379937990,10000,10000,10000,10000,0
20250219,123200,379937990,10000,10000,10000,10000,0
20250219,123100,379937990,10000,10000,10000,10000,0
20250219,123000,379937990,10000,10000,10000,10000,0
20250219,122900,379937990,10000,10000,10000,10000,0
20250219,122800,379937990,10000,10000,10000,10000,75
20250219,122700,379187990,10000,10000,10000,10000,2
20250219,122600,379167990,10000,10000,10000,10000,19
20250219,122500,378977990,10000,10000,10000,10000,159
20250219,122400,377387990,10000,10000,10000,10000,10
20250219,122300,377287990,10000,10000,10000,10000,0
20250219,122200,377287990,10000,10000,10000,10000,0
20250219,122100,377287990,10000,10000,10000,10000,0
20250219,122000,377287990,10000,9970,10000,9970,1060
20250219,121900,366689490,9970,9970,9970,9970,26
20250219,121800,366430270,9950,9950,9950,9950,0
20250219,121700,366430270,9950,9950,9950,9950,0
20250219,121600,366430270,9950,9950,9950,9950,0
20250219,121500,366430270,9950,9950,9950,9950,0
20250219,121400,366430270,9950,9950,9950,9950,0
20250219,121300,366430270,9950,9950,9950,9950,0
20250219,121200,366430270,9950,9950,9950,9950,739
20250219,121100,359077220,9940,9940,9940,9940,201
20250219,121000,357079280,9950,9950,9950,9950,0
20250219,120900,357079280,9950,9950,9950,9950,12
20250219,120800,356959880,9900,9920,9920,9900,1123
20250219,120700,345832950,9920,9920,9920,9920,0
20250219,120600,345832950,9920,9920,9920,9920,100
20250219,120500,344840950,9920,9920,9920,9920,0
20250219,120400,344840950,9920,9940,9940,9920,699
20250219,120300,337902770,9940,9940,9940,9940,0
20250219,120200,337902770,9940,9960,9960,9940,711
20250219,120100,330828250,9960,9960,9960,9960,0
20250219,120000,330828250,9960,9960,9960,9960,0
20250219,115900,330828250,9960,9990,9990,9960,3311
20250219,115800,297820000,9990,9990,9990,9990,0
20250219,115700,297820000,9990,9990,9990,9990,0
20250219,115600,297820000,9990,9990,9990,9990,65
20250219,115500,297170650,9990,9990,9990,9990,10
20250219,115400,297070750,9990,9990,9990,9990,100
20250219,115300,296071750,9990,9990,9990,9990,259
20250219,115200,293484340,10000,10000,10000,10000,0
20250219,115100,293484340,10000,10000,10000,10000,0
20250219,115000,293484340,10000,10000,10000,10000,3
20250219,114900,293454340,10000,10000,10000,10000,112
20250219,114800,292334340,10020,10020,10020,10020,0
20250219,114700,292334340,10020,10000,10020,10000,131
20250219,114600,291022920,10010,10010,10010,10010,0
20250219,114500,291022920,10010,10010,10010,10010,749
20250219,114400,283525430,10000,10000,10000,10000,100
20250219,114300,282525430,10000,10000,10000,10000,0
20250219,114200,282525430,10000,10000,10000,10000,30
20250219,114100,282225430,9990,9980,10000,9980,889
20250219,114000,273341100,9960,9960,9960,9960,4
20250219,113900,273301260,9970,9970,9970,9970,221
20250219,113800,271097890,9960,9960,9960,9960,0
20250219,113700,271097890,9960,9960,9960,9960,0
20250219,113600,271097890,9960,9960,9960,9960,0
20250219,113500,271097890,9960,9960,9960,9960,1
20250219,113400,271087930,9980,9980,9980,9980,100
20250219,113300,270089930,9950,9990,9990,9950,11
20250219,113200,269980200,9980,9980,9980,9980,0
20250219,113100,269980200,9980,9960,9980,9960,850
20250219,113000,261498210,9980,9980,9980,9980,0
20250219,112900,261498210,9980,9980,9980,9980,10
20250219,112800,261398410,9980,9980,9980,9980,0
20250219,112700,261398410,9980,9980,9980,9980,0
20250219,112600,261398410,9980,9980,9980,9980,0
20250219,112500,261398410,9980,9960,9980,9960,948
20250219,112400,251947490,9930,9930,9930,9930,0
20250219,112300,251947490,9930,9940,9940,9930,10
20250219,112200,251848140,9930,9930,9930,9930,0
20250219,112100,251848140,9930,9930,9930,9930,0
20250219,112000,251848140,9930,9930,9930,9930,0
20250219,111900,251848140,9930,9930,9930,9930,116
20250219,111800,250696260,9920,9920,9920,9920,400
20250219,111700,246728260,9930,9930,9930,9930,499
20250219,111600,241773190,9930,9950,9950,9930,3108
20250219,111500,210896890,9960,9960,9960,9960,94
20250219,111400,209960650,9970,9970,9970,9970,0
20250219,111300,209960650,9970,9970,9970,9970,1
20250219,111200,209950680,9970,9970,9970,9970,0
20250219,111100,209950680,9970,9980,9980,9970,8
20250219,111000,209870910,9970,9970,9970,9970,0
20250219,110900,209870910,9970,9970,9970,9970,0
20250219,110800,209870910,9970,9970,9970,9970,1000
20250219,110700,199900910,9970,9970,9970,9970,0
20250219,110600,199900910,9970,9970,9970,9970,0
20250219,110500,199900910,9970,9970,9970,9970,0
20250219,110400,199900910,9970,9970,9970,9970,0
20250219,110300,199900910,9970,9970,9970,9970,0
20250219,110200,199900910,9970,9970,9970,9970,0
20250219,110100,199900910,9970,9970,9970,9970,0
20250219,110000,199900910,9970,9970,9970,9970,0
20250219,105900,199900910,9970,9970,9970,9970,0
20250219,105800,199900910,9970,9970,9970,9970,0
20250219,105700,199900910,9970,9970,9970,9970,0
20250219,105600,199900910,9970,9970,9970,9970,100
20250219,105500,198903910,9990,9990,9990,9990,0
20250219,105400,198903910,9990,9990,9990,9990,33
20250219,105300,198574240,9990,9970,9990,9970,1090
20250219,105200,187687210,9960,9960,9960,9960,0
20250219,105100,187687210,9960,9960,9960,9960,0
20250219,105000,187687210,9960,9960,9960,9960,1
20250219,104900,187677250,9960,9970,9970,9960,693
20250219,104800,180772470,9960,9960,9960,9960,0
20250219,104700,180772470,9960,9960,9960,9960,0
20250219,104600,180772470,9960,9960,9960,9960,0
20250219,104500,180772470,9960,9960,9960,9960,10
20250219,104400,180672870,9960,9960,9960,9960,0
20250219,104300,180672870,9960,9960,9960,9960,0
20250219,104200,180672870,9960,9960,9960,9960,39
20250219,104100,180284430,9940,9940,9940,9940,0
20250219,104000,180284430,9940,9940,9940,9940,0
20250219,103900,180284430,9940,9940,9940,9940,8
20250219,103800,180204910,9950,9950,9950,9950,100
20250219,103700,179209910,9930,9930,9930,9930,0
20250219,103600,179209910,9930,9930,9930,9930,20
20250219,103500,179011310,9930,9930,9930,9930,112
20250219,103400,177899150,9940,9940,9940,9940,4
20250219,103300,177859390,9930,9930,9930,9930,0
20250219,103200,177859390,9930,9930,9930,9930,40
20250219,103100,177462190,9930,9940,9940,9930,237
20250219,103000,175107770,9960,9960,9960,9960,109
20250219,102900,174022130,9960,9960,9960,9960,39
20250219,102800,173633690,9910,9910,9910,9910,0
20250219,102700,173633690,9910,9910,9910,9910,0
20250219,102600,173633690,9910,9940,9940,9910,1791
20250219,102500,155867960,9950,9960,9960,9950,10
20250219,102400,155768450,9950,9950,9950,9950,11
20250219,102300,155659000,9940,9940,9940,9940,17
20250219,102200,155490020,9950,9960,9970,9950,109
20250219,102100,154404380,10000,10000,10000,10000,0
20250219,102000,154404380,10000,10000,10000,10000,0
20250219,101900,154404380,10000,9940,10000,9930,2001
20250219,101800,134474790,9940,9930,9940,9930,535
20250219,101700,129157890,9940,9940,9940,9940,40
20250219,101600,128760290,9930,9960,9960,9930,260
20250219,101500,126174450,9960,9960,9960,9960,0
20250219,101400,126174450,9960,9960,9960,9960,0
20250219,101300,126174450,9960,9960,9960,9960,0
20250219,101200,126174450,9960,9960,9960,9960,0
20250219,101100,126174450,9960,9950,9960,9940,153
20250219,101000,124652320,9960,9970,9970,9960,483
20250219,100900,119840400,9990,9990,9990,9990,10
20250219,100800,119740500,9990,9990,9990,9990,1
20250219,100700,119730510,9990,9990,9990,9990,0
20250219,100600,119730510,9990,9990,9990,9990,0
20250219,100500,119730510,9990,9990,9990,9990,0
20250219,100400,119730510,9990,9990,9990,9990,0
20250219,100300,119730510,9990,9990,9990,9990,100
20250219,100200,118731510,9980,9980,9980,9980,201
20250219,100100,116725530,9990,10000,10000,9990,3
20250219,100000,116695550,10000,10000,10000,10000,10
20250219,095900,116595550,10020,10020,10020,10020,0
20250219,095800,116595550,10020,10020,10020,10020,0
20250219,095700,116595550,10020,9990,10020,9990,2
20250219,095600,116575540,9980,9980,9980,9980,0
20250219,095500,116575540,9980,9980,9980,9980,0
20250219,095400,116575540,9980,9980,9980,9980,33
20250219,095300,116246200,9980,9990,9990,9980,110
20250219,095200,115148090,9990,9990,9990,9990,200
20250219,095100,113150090,10020,10020,10020,10020,0
20250219,095000,113150090,10020,10020,10020,10020,61
20250219,094900,112538870,9970,9980,9980,9970,1265
20250219,094800,99914180,9980,9990,9990,9980,427
20250219,094700,95649410,10020,10020,10020,10020,2
20250219,094600,95629370,10020,10020,10020,10020,1
20250219,094500,95619350,9990,9990,9990,9990,296
20250219,094400,92662310,10020,10020,10020,10020,2
20250219,094300,92642270,9980,9980,9980,9980,0
20250219,094200,92642270,9980,10000,10000,9980,936
20250219,094100,83299820,10010,10010,10010,10010,1
20250219,094000,83289810,10010,10010,10010,10010,1
20250219,093900,83279800,9980,9980,9980,9980,0
20250219,093800,83279800,9980,10000,10000,9980,1176
20250219,093700,71530080,10010,10030,10030,10010,771
20250219,093600,63809610,10030,10040,10040,10030,4
20250219,093500,63769470,10040,10040,10040,10040,0
20250219,093400,63769470,10040,10040,10040,10040,0
20250219,093300,63769470,10040,10060,10060,10040,14
20250219,093200,63628800,10060,10060,10060,10060,0
20250219,093100,63628800,10060,10060,10060,10060,0
20250219,093000,63628800,10060,10060,10060,10060,260
20250219,092900,61013200,10060,10060,10060,10060,1
20250219,092800,61003140,10040,10050,10050,10040,198
20250219,092700,59014220,10040,10040,10040,10040,100
20250219,092600,58010220,10040,10050,10050,10040,55
20250219,092500,57457980,10060,10060,10060,10060,3
20250219,092400,57427800,10070,10030,10090,10030,1780
20250219,092300,39520520,10030,10000,10030,10000,321
20250219,092200,36305650,10000,10000,10020,10000,377
20250219,092100,32531550,10000,10000,10000,9990,52
20250219,092000,32011560,10000,10020,10020,10000,301
20250219,091900,28998540,10020,10020,10020,10020,1
20250219,091800,28988520,9990,9990,9990,9990,0
20250219,091700,28988520,9990,9990,9990,9990,0
20250219,091600,28988520,9990,9990,9990,9990,200
20250219,091500,26990520,9990,9990,9990,9990,200
20250219,091400,24992520,10000,10000,10000,10000,0
20250219,091300,24992520,10000,10000,10000,10000,300
20250219,091200,21992520,10000,10000,10000,10000,500
20250219,091100,16992520,10000,10020,10020,10000,41
20250219,091000,16582000,10010,10000,10010,10000,340
20250219,090900,13179000,10000,10000,10000,10000,443
20250219,090800,8749000,10000,10010,10010,10000,62
20250219,090700,8128480,10020,10020,10020,10020,0
20250219,090600,8128480,10020,10020,10020,10020,28
20250219,090500,7847920,10030,10030,10030,10030,1
20250219,090400,7837890,10030,10040,10070,10030,289
20250219,090300,4935750,10050,10050,10050,10050,0
20250219,090200,4935750,10050,10050,10050,10050,0
20250219,090100,4935750,10050,10050,10050,10050,0
20250219,090000,4935750,10050,9950,10050,9950,496
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193900 750009300 10250 10250 10250 10250 867
3 20250219 193800 750009300 10250 10250 10250 10250 0
4 20250219 193700 750009300 10250 10250 10250 10250 0
5 20250219 193600 750009300 10250 10250 10250 10250 0
6 20250219 193500 750009300 10250 10250 10250 10250 0
7 20250219 193400 750009300 10250 10250 10250 10250 0
8 20250219 193300 750009300 10250 10250 10250 10250 0
9 20250219 193200 750009300 10250 10250 10250 10250 0
10 20250219 193100 750009300 10250 10250 10250 10250 0
11 20250219 193000 750009300 10250 10250 10250 10250 0
12 20250219 192900 750009300 10250 10250 10250 10250 0
13 20250219 192800 750009300 10250 10250 10250 10250 0
14 20250219 192700 750009300 10250 10250 10250 10250 0
15 20250219 192600 750009300 10250 10250 10250 10250 0
16 20250219 192500 750009300 10250 10250 10250 10250 0
17 20250219 192400 750009300 10250 10250 10250 10250 0
18 20250219 192300 750009300 10250 10250 10250 10250 0
19 20250219 192200 750009300 10250 10250 10250 10250 0
20 20250219 192100 750009300 10250 10250 10250 10250 0
21 20250219 192000 750009300 10250 10250 10250 10250 0
22 20250219 191900 750009300 10250 10250 10250 10250 0
23 20250219 191800 750009300 10250 10250 10250 10250 0
24 20250219 191700 750009300 10250 10250 10250 10250 0
25 20250219 191600 750009300 10250 10250 10250 10250 0
26 20250219 191500 750009300 10250 10250 10250 10250 0
27 20250219 191400 750009300 10250 10250 10250 10250 0
28 20250219 191300 750009300 10250 10250 10250 10250 0
29 20250219 191200 750009300 10250 10250 10250 10250 0
30 20250219 191100 750009300 10250 10250 10250 10250 0
31 20250219 191000 750009300 10250 10250 10250 10250 0
32 20250219 190900 750009300 10250 10250 10250 10250 867
33 20250219 190800 750009300 10250 10250 10250 10250 0
34 20250219 190700 750009300 10250 10250 10250 10250 0
35 20250219 190600 750009300 10250 10250 10250 10250 0
36 20250219 190500 750009300 10250 10250 10250 10250 0
37 20250219 190400 750009300 10250 10250 10250 10250 0
38 20250219 190300 750009300 10250 10250 10250 10250 0
39 20250219 190200 750009300 10250 10250 10250 10250 0
40 20250219 190100 750009300 10250 10250 10250 10250 0
41 20250219 190000 750009300 10250 10250 10250 10250 0
42 20250219 185900 750009300 10250 10250 10250 10250 0
43 20250219 185800 750009300 10250 10250 10250 10250 0
44 20250219 185700 750009300 10250 10250 10250 10250 0
45 20250219 185600 750009300 10250 10250 10250 10250 0
46 20250219 185500 750009300 10250 10250 10250 10250 0
47 20250219 185400 750009300 10250 10250 10250 10250 0
48 20250219 185300 750009300 10250 10250 10250 10250 0
49 20250219 185200 750009300 10250 10250 10250 10250 0
50 20250219 185100 750009300 10250 10250 10250 10250 0
51 20250219 185000 750009300 10250 10250 10250 10250 0
52 20250219 184900 750009300 10250 10250 10250 10250 0
53 20250219 184800 750009300 10250 10250 10250 10250 0
54 20250219 184700 750009300 10250 10250 10250 10250 0
55 20250219 184600 750009300 10250 10250 10250 10250 0
56 20250219 184500 750009300 10250 10250 10250 10250 0
57 20250219 184400 750009300 10250 10250 10250 10250 0
58 20250219 184300 750009300 10250 10250 10250 10250 0
59 20250219 184200 750009300 10250 10250 10250 10250 0
60 20250219 184100 750009300 10250 10250 10250 10250 0
61 20250219 184000 750009300 10250 10250 10250 10250 0
62 20250219 183900 750009300 10250 10250 10250 10250 867
63 20250219 183800 750009300 10250 10250 10250 10250 0
64 20250219 183700 750009300 10250 10250 10250 10250 0
65 20250219 183600 750009300 10250 10250 10250 10250 0
66 20250219 183500 750009300 10250 10250 10250 10250 0
67 20250219 183400 750009300 10250 10250 10250 10250 0
68 20250219 183300 750009300 10250 10250 10250 10250 0
69 20250219 183200 750009300 10250 10250 10250 10250 0
70 20250219 183100 750009300 10250 10250 10250 10250 0
71 20250219 183000 750009300 10250 10250 10250 10250 0
72 20250219 182900 750009300 10250 10250 10250 10250 0
73 20250219 182800 750009300 10250 10250 10250 10250 0
74 20250219 182700 750009300 10250 10250 10250 10250 0
75 20250219 182600 750009300 10250 10250 10250 10250 0
76 20250219 182500 750009300 10250 10250 10250 10250 0
77 20250219 182400 750009300 10250 10250 10250 10250 0
78 20250219 182300 750009300 10250 10250 10250 10250 0
79 20250219 182200 750009300 10250 10250 10250 10250 0
80 20250219 182100 750009300 10250 10250 10250 10250 0
81 20250219 182000 750009300 10250 10250 10250 10250 0
82 20250219 181900 750009300 10250 10250 10250 10250 0
83 20250219 181800 750009300 10250 10250 10250 10250 0
84 20250219 181700 750009300 10250 10250 10250 10250 0
85 20250219 181600 750009300 10250 10250 10250 10250 0
86 20250219 181500 750009300 10250 10250 10250 10250 0
87 20250219 181400 750009300 10250 10250 10250 10250 0
88 20250219 181300 750009300 10250 10250 10250 10250 0
89 20250219 181200 750009300 10250 10250 10250 10250 0
90 20250219 181100 750009300 10250 10250 10250 10250 0
91 20250219 181000 750009300 10250 10250 10250 10250 0
92 20250219 180900 750009300 10250 10250 10250 10250 867
93 20250219 180800 750009300 10250 10250 10250 10250 0
94 20250219 180700 750009300 10250 10250 10250 10250 0
95 20250219 180600 750009300 10250 10250 10250 10250 0
96 20250219 180500 750009300 10250 10250 10250 10250 0
97 20250219 180400 750009300 10250 10250 10250 10250 0
98 20250219 180300 750009300 10250 10250 10250 10250 0
99 20250219 180200 750009300 10250 10250 10250 10250 0
100 20250219 180100 750009300 10250 10250 10250 10250 0
101 20250219 180000 750009300 10250 10250 10250 10250 0
102 20250219 175900 750009300 10250 10250 10250 10250 0
103 20250219 175800 750009300 10250 10250 10250 10250 0
104 20250219 175700 750009300 10250 10250 10250 10250 0
105 20250219 175600 750009300 10250 10250 10250 10250 0
106 20250219 175500 750009300 10250 10250 10250 10250 0
107 20250219 175400 750009300 10250 10250 10250 10250 0
108 20250219 175300 750009300 10250 10250 10250 10250 0
109 20250219 175200 750009300 10250 10250 10250 10250 0
110 20250219 175100 750009300 10250 10250 10250 10250 0
111 20250219 175000 750009300 10250 10250 10250 10250 0
112 20250219 174900 750009300 10250 10250 10250 10250 0
113 20250219 174800 750009300 10250 10250 10250 10250 0
114 20250219 174700 750009300 10250 10250 10250 10250 0
115 20250219 174600 750009300 10250 10250 10250 10250 0
116 20250219 174500 750009300 10250 10250 10250 10250 0
117 20250219 174400 750009300 10250 10250 10250 10250 0
118 20250219 174300 750009300 10250 10250 10250 10250 0
119 20250219 174200 750009300 10250 10250 10250 10250 0
120 20250219 174100 750009300 10250 10250 10250 10250 0
121 20250219 174000 750009300 10250 10250 10250 10250 0
122 20250219 173900 750009300 10250 10250 10250 10250 867
123 20250219 173800 750009300 10250 10250 10250 10250 0
124 20250219 173700 750009300 10250 10250 10250 10250 0
125 20250219 173600 750009300 10250 10250 10250 10250 0
126 20250219 173500 750009300 10250 10250 10250 10250 0
127 20250219 173400 750009300 10250 10250 10250 10250 0
128 20250219 173300 750009300 10250 10250 10250 10250 0
129 20250219 173200 750009300 10250 10250 10250 10250 0
130 20250219 173100 750009300 10250 10250 10250 10250 0
131 20250219 173000 750009300 10250 10250 10250 10250 0
132 20250219 172900 750009300 10250 10250 10250 10250 0
133 20250219 172800 750009300 10250 10250 10250 10250 0
134 20250219 172700 750009300 10250 10250 10250 10250 0
135 20250219 172600 750009300 10250 10250 10250 10250 0
136 20250219 172500 750009300 10250 10250 10250 10250 0
137 20250219 172400 750009300 10250 10250 10250 10250 0
138 20250219 172300 750009300 10250 10250 10250 10250 0
139 20250219 172200 750009300 10250 10250 10250 10250 0
140 20250219 172100 750009300 10250 10250 10250 10250 0
141 20250219 172000 750009300 10250 10250 10250 10250 0
142 20250219 171900 750009300 10250 10250 10250 10250 0
143 20250219 171800 750009300 10250 10250 10250 10250 0
144 20250219 171700 750009300 10250 10250 10250 10250 0
145 20250219 171600 750009300 10250 10250 10250 10250 0
146 20250219 171500 750009300 10250 10250 10250 10250 0
147 20250219 171400 750009300 10250 10250 10250 10250 0
148 20250219 171300 750009300 10250 10250 10250 10250 0
149 20250219 171200 750009300 10250 10250 10250 10250 0
150 20250219 171100 750009300 10250 10250 10250 10250 0
151 20250219 171000 750009300 10250 10250 10250 10250 0
152 20250219 170900 750009300 10250 10250 10250 10250 867
153 20250219 170800 750009300 10250 10250 10250 10250 0
154 20250219 170700 750009300 10250 10250 10250 10250 0
155 20250219 170600 750009300 10250 10250 10250 10250 0
156 20250219 170500 750009300 10250 10250 10250 10250 0
157 20250219 170400 750009300 10250 10250 10250 10250 0
158 20250219 170300 750009300 10250 10250 10250 10250 0
159 20250219 170200 750009300 10250 10250 10250 10250 0
160 20250219 170100 750009300 10250 10250 10250 10250 0
161 20250219 170000 750009300 10250 10250 10250 10250 0
162 20250219 165900 750009300 10250 10250 10250 10250 0
163 20250219 165800 750009300 10250 10250 10250 10250 0
164 20250219 165700 750009300 10250 10250 10250 10250 0
165 20250219 165600 750009300 10250 10250 10250 10250 0
166 20250219 165500 750009300 10250 10250 10250 10250 0
167 20250219 165400 750009300 10250 10250 10250 10250 0
168 20250219 165300 750009300 10250 10250 10250 10250 0
169 20250219 165200 750009300 10250 10250 10250 10250 0
170 20250219 165100 750009300 10250 10250 10250 10250 0
171 20250219 165000 750009300 10250 10250 10250 10250 0
172 20250219 164900 750009300 10250 10250 10250 10250 0
173 20250219 164800 750009300 10250 10250 10250 10250 0
174 20250219 164700 750009300 10250 10250 10250 10250 0
175 20250219 164600 750009300 10250 10250 10250 10250 0
176 20250219 164500 750009300 10250 10250 10250 10250 0
177 20250219 164400 750009300 10250 10250 10250 10250 0
178 20250219 164300 750009300 10250 10250 10250 10250 0
179 20250219 164200 750009300 10250 10250 10250 10250 0
180 20250219 164100 750009300 10250 10250 10250 10250 0
181 20250219 164000 750009300 10250 10250 10250 10250 0
182 20250219 163900 750009300 10250 10250 10250 10250 867
183 20250219 163800 750009300 10250 10250 10250 10250 0
184 20250219 163700 750009300 10250 10250 10250 10250 0
185 20250219 163600 750009300 10250 10250 10250 10250 0
186 20250219 163500 750009300 10250 10250 10250 10250 0
187 20250219 163400 750009300 10250 10250 10250 10250 0
188 20250219 163300 750009300 10250 10250 10250 10250 0
189 20250219 163200 750009300 10250 10250 10250 10250 0
190 20250219 163100 750009300 10250 10250 10250 10250 0
191 20250219 163000 750009300 10250 10250 10250 10250 0
192 20250219 162900 750009300 10250 10250 10250 10250 0
193 20250219 162800 750009300 10250 10250 10250 10250 0
194 20250219 162700 750009300 10250 10250 10250 10250 0
195 20250219 162600 750009300 10250 10250 10250 10250 0
196 20250219 162500 750009300 10250 10250 10250 10250 0
197 20250219 162400 750009300 10250 10250 10250 10250 0
198 20250219 162300 750009300 10250 10250 10250 10250 0
199 20250219 162200 750009300 10250 10250 10250 10250 0
200 20250219 162100 750009300 10250 10250 10250 10250 0
201 20250219 162000 750009300 10250 10250 10250 10250 0
202 20250219 161900 750009300 10250 10250 10250 10250 0
203 20250219 161800 750009300 10250 10250 10250 10250 0
204 20250219 161700 750009300 10250 10250 10250 10250 0
205 20250219 161600 750009300 10250 10250 10250 10250 0
206 20250219 161500 750009300 10250 10250 10250 10250 0
207 20250219 161400 750009300 10250 10250 10250 10250 0
208 20250219 161300 750009300 10250 10250 10250 10250 0
209 20250219 161200 750009300 10250 10250 10250 10250 0
210 20250219 161100 750009300 10250 10250 10250 10250 0
211 20250219 161000 750009300 10250 10250 10250 10250 0
212 20250219 160900 750009300 10250 10250 10250 10250 867
213 20250219 160800 750009300 10250 10250 10250 10250 0
214 20250219 160700 750009300 10250 10250 10250 10250 0
215 20250219 160600 750009300 10250 10250 10250 10250 0
216 20250219 160500 750009300 10250 10250 10250 10250 0
217 20250219 160400 750009300 10250 10250 10250 10250 0
218 20250219 160300 750009300 10250 10250 10250 10250 0
219 20250219 160200 750009300 10250 10250 10250 10250 0
220 20250219 160100 750009300 10250 10250 10250 10250 0
221 20250219 160000 750009300 10250 10250 10250 10250 0
222 20250219 155900 750009300 10250 10250 10250 10250 0
223 20250219 155800 750009300 10250 10250 10250 10250 0
224 20250219 155700 750009300 10250 10250 10250 10250 0
225 20250219 155600 750009300 10250 10250 10250 10250 0
226 20250219 155500 750009300 10250 10250 10250 10250 0
227 20250219 155400 750009300 10250 10250 10250 10250 0
228 20250219 155300 750009300 10250 10250 10250 10250 0
229 20250219 155200 750009300 10250 10250 10250 10250 0
230 20250219 155100 750009300 10250 10250 10250 10250 0
231 20250219 155000 750009300 10250 10250 10250 10250 0
232 20250219 154900 750009300 10250 10250 10250 10250 0
233 20250219 154800 750009300 10250 10250 10250 10250 0
234 20250219 154700 750009300 10250 10250 10250 10250 0
235 20250219 154600 750009300 10250 10250 10250 10250 0
236 20250219 154500 750009300 10250 10250 10250 10250 0
237 20250219 154400 750009300 10250 10250 10250 10250 0
238 20250219 154300 750009300 10250 10250 10250 10250 0
239 20250219 154200 750009300 10250 10250 10250 10250 0
240 20250219 154100 750009300 10250 10250 10250 10250 0
241 20250219 154000 750009300 10250 10250 10250 10250 0
242 20250219 153900 750009300 10250 10250 10250 10250 867
243 20250219 153800 750009300 10250 10250 10250 10250 0
244 20250219 153700 750009300 10250 10250 10250 10250 0
245 20250219 153600 750009300 10250 10250 10250 10250 0
246 20250219 153500 750009300 10250 10250 10250 10250 0
247 20250219 153400 750009300 10250 10250 10250 10250 0
248 20250219 153300 750009300 10250 10250 10250 10250 0
249 20250219 153200 750009300 10250 10250 10250 10250 0
250 20250219 153100 750009300 10250 10250 10250 10250 0
251 20250219 153000 750009300 10250 10250 10250 10250 867
252 20250219 152900 741122550 10280 10280 10280 10280 0
253 20250219 152800 741122550 10280 10280 10280 10280 0
254 20250219 152700 741122550 10280 10280 10280 10280 0
255 20250219 152600 741122550 10280 10280 10280 10280 0
256 20250219 152500 741122550 10280 10280 10280 10280 0
257 20250219 152400 741122550 10280 10280 10280 10280 0
258 20250219 152300 741122550 10280 10280 10280 10280 0
259 20250219 152200 741122550 10280 10280 10280 10280 0
260 20250219 152100 741122550 10280 10280 10280 10280 0
261 20250219 152000 741122550 10280 10280 10280 10280 0
262 20250219 151900 741122550 10280 10190 10280 10190 1993
263 20250219 151800 720674580 10190 10190 10190 10190 120
264 20250219 151700 719451780 10180 10170 10180 10170 22
265 20250219 151600 719227850 10170 10170 10170 10160 161
266 20250219 151500 717590680 10170 10170 10170 10170 29
267 20250219 151400 717295750 10160 10160 10160 10160 82
268 20250219 151300 716462630 10160 10160 10160 10160 24
269 20250219 151200 716218790 10160 10150 10160 10150 101
270 20250219 151100 715193630 10150 10150 10150 10150 8
271 20250219 151000 715112430 10160 10160 10160 10160 5
272 20250219 150900 715061630 10140 10140 10140 10140 200
273 20250219 150800 713033630 10140 10160 10160 10140 100
274 20250219 150700 712018850 10160 10160 10160 10160 0
275 20250219 150600 712018850 10160 10160 10160 10160 0
276 20250219 150500 712018850 10160 10170 10170 10160 43
277 20250219 150400 711581800 10180 10180 10180 10180 43
278 20250219 150300 711144060 10200 10200 10200 10200 13
279 20250219 150200 711011460 10190 10200 10200 10190 401
280 20250219 150100 706921290 10220 10210 10220 10210 18
281 20250219 150000 706737340 10200 10220 10220 10200 79
282 20250219 145900 705930340 10220 10200 10220 10200 4
283 20250219 145800 705889510 10220 10200 10300 10160 2493
284 20250219 145700 680371420 10160 10140 10190 10140 2105
285 20250219 145600 658983140 10130 10140 10140 10130 220
286 20250219 145500 656753010 10150 10150 10150 10150 97
287 20250219 145400 655768460 10150 10150 10150 10150 91
288 20250219 145300 654844810 10150 10140 10150 10140 1252
289 20250219 145200 642143370 10140 10130 10140 10130 395
290 20250219 145100 638138410 10130 10130 10130 10130 0
291 20250219 145000 638138410 10130 10130 10130 10130 221
292 20250219 144900 635899680 10130 10090 10130 10090 799
293 20250219 144800 627807640 10120 10100 10120 10090 554
294 20250219 144700 622202310 10100 10100 10100 10100 0
295 20250219 144600 622202310 10100 10120 10120 10090 1086
296 20250219 144500 611242400 10150 10170 10170 10150 915
297 20250219 144400 601946040 10160 10120 10180 10120 1015
298 20250219 144300 591638520 10120 10110 10120 10110 691
299 20250219 144200 584647210 10100 10080 10100 10080 2488
300 20250219 144100 559543590 10070 10080 10080 10070 320
301 20250219 144000 556319490 10050 10050 10050 10050 1
302 20250219 143900 556309440 10080 10040 10080 10040 578
303 20250219 143800 550487400 10040 10040 10040 10040 62
304 20250219 143700 549864920 10040 10040 10040 10040 0
305 20250219 143600 549864920 10040 10040 10040 10040 0
306 20250219 143500 549864920 10040 10040 10040 10040 6
307 20250219 143400 549804680 10070 10070 10070 10070 0
308 20250219 143300 549804680 10070 10060 10070 10060 300
309 20250219 143200 546784030 10040 10040 10040 10040 0
310 20250219 143100 546784030 10040 10040 10040 10040 0
311 20250219 143000 546784030 10040 10040 10040 10040 3
312 20250219 142900 546753910 10040 10040 10040 10040 1
313 20250219 142800 546743870 10050 10050 10050 10050 0
314 20250219 142700 546743870 10050 10050 10050 10050 355
315 20250219 142600 543176120 10050 10050 10050 10050 0
316 20250219 142500 543176120 10050 10050 10050 10050 0
317 20250219 142400 543176120 10050 10050 10050 10050 250
318 20250219 142300 540663620 10050 10040 10050 10020 619
319 20250219 142200 534447750 10050 10070 10070 10050 180
320 20250219 142100 532637250 10060 10060 10060 10060 0
321 20250219 142000 532637250 10060 10060 10060 10060 0
322 20250219 141900 532637250 10060 10060 10060 10060 0
323 20250219 141800 532637250 10060 10060 10060 10060 0
324 20250219 141700 532637250 10060 10060 10060 10060 0
325 20250219 141600 532637250 10060 10060 10060 10060 0
326 20250219 141500 532637250 10060 10060 10060 10060 30
327 20250219 141400 532335450 10080 10080 10080 10080 1
328 20250219 141300 532325370 10050 10050 10050 10050 0
329 20250219 141200 532325370 10050 10050 10050 10050 0
330 20250219 141100 532325370 10050 10050 10050 10050 0
331 20250219 141000 532325370 10050 10050 10050 10050 0
332 20250219 140900 532325370 10050 10050 10050 10050 59
333 20250219 140800 531732420 10050 10050 10050 10050 0
334 20250219 140700 531732420 10050 10050 10050 10050 0
335 20250219 140600 531732420 10050 10050 10050 10050 0
336 20250219 140500 531732420 10050 10050 10050 10050 22
337 20250219 140400 531511320 10030 10030 10030 10030 3700
338 20250219 140300 494400320 10050 10050 10050 10050 32
339 20250219 140200 494078720 10050 10050 10050 10050 0
340 20250219 140100 494078720 10050 10050 10050 10050 86
341 20250219 140000 493214420 10030 10030 10030 10030 0
342 20250219 135900 493214420 10030 10030 10030 10030 0
343 20250219 135800 493214420 10030 10030 10030 10030 0
344 20250219 135700 493214420 10030 10030 10030 10030 0
345 20250219 135600 493214420 10030 10030 10030 10030 0
346 20250219 135500 493214420 10030 10030 10030 10030 54
347 20250219 135400 492672800 10020 10030 10030 10020 100
348 20250219 135300 491670590 10020 10030 10030 10020 600
349 20250219 135200 485656070 10030 10030 10030 10030 40
350 20250219 135100 485254870 10040 10040 10040 10040 86
351 20250219 135000 484391430 10040 10040 10040 10040 10
352 20250219 134900 484291030 10040 10040 10040 10040 20
353 20250219 134800 484090230 10030 10030 10030 10030 10
354 20250219 134700 483989930 10030 10030 10030 10030 101
355 20250219 134600 482976900 10030 10030 10030 10030 0
356 20250219 134500 482976900 10030 10030 10030 10030 100
357 20250219 134400 481973900 10040 10030 10040 10030 75
358 20250219 134300 481221100 10030 10030 10030 10030 49
359 20250219 134200 480729630 10040 10040 10040 10040 24
360 20250219 134100 480488670 10030 10040 10040 10030 4
361 20250219 134000 480448530 10050 10050 10050 10050 0
362 20250219 133900 480448530 10050 10050 10050 10050 166
363 20250219 133800 478780230 10050 10050 10050 10050 0
364 20250219 133700 478780230 10050 10050 10050 10050 0
365 20250219 133600 478780230 10050 10070 10070 10050 102
366 20250219 133500 477753880 10080 10090 10090 10080 2
367 20250219 133400 477733710 10090 10080 10090 10080 12
368 20250219 133300 477612670 10080 10080 10080 10080 0
369 20250219 133200 477612670 10080 10090 10090 10050 212
370 20250219 133100 475477880 10100 10100 10100 10100 0
371 20250219 133000 475477880 10100 10100 10100 10100 1
372 20250219 132900 475467780 10110 10110 10110 10110 0
373 20250219 132800 475467780 10110 10110 10110 10110 0
374 20250219 132700 475467780 10110 10110 10110 10110 0
375 20250219 132600 475467780 10110 10110 10110 10110 0
376 20250219 132500 475467780 10110 10110 10110 10110 0
377 20250219 132400 475467780 10110 10110 10110 10110 209
378 20250219 132300 473354790 10110 10090 10120 10090 2284
379 20250219 132200 450275380 10080 10060 10080 10060 186
380 20250219 132100 448400600 10050 10050 10050 10050 10
381 20250219 132000 448300100 10050 10050 10050 10050 0
382 20250219 131900 448300100 10050 10050 10050 10050 1
383 20250219 131800 448290050 10030 10040 10040 10030 160
384 20250219 131700 446683720 10040 10060 10060 10040 1190
385 20250219 131600 434723430 10080 10080 10080 10080 1
386 20250219 131500 434713350 10090 10090 10090 10090 0
387 20250219 131400 434713350 10090 10090 10090 10090 0
388 20250219 131300 434713350 10090 10090 10090 10090 50
389 20250219 131200 434208850 10100 10100 10100 10100 60
390 20250219 131100 433602850 10100 10040 10100 10040 2152
391 20250219 131000 411915200 10040 10040 10040 10040 36
392 20250219 130900 411553760 10040 10040 10040 10040 68
393 20250219 130800 410871040 10030 10030 10030 10030 101
394 20250219 130700 409858010 10030 10030 10030 10030 0
395 20250219 130600 409858010 10030 10020 10030 10000 307
396 20250219 130500 406780930 10020 10020 10020 10020 0
397 20250219 130400 406780930 10020 10020 10020 10020 2
398 20250219 130300 406760890 10010 10010 10010 10010 32
399 20250219 130200 406440570 10010 10010 10010 10010 1
400 20250219 130100 406430560 10010 10010 10010 10010 0
401 20250219 130000 406430560 10010 10010 10010 10010 0
402 20250219 125900 406430560 10010 10010 10010 10010 25
403 20250219 125800 406180310 10010 10010 10010 10010 0
404 20250219 125700 406180310 10010 10000 10010 10000 160
405 20250219 125600 404579910 10010 10010 10010 10010 84
406 20250219 125500 403739070 10010 9990 10010 9990 165
407 20250219 125400 402088690 9990 9990 9990 9990 0
408 20250219 125300 402088690 9990 9990 9990 9990 0
409 20250219 125200 402088690 9990 9990 9990 9990 0
410 20250219 125100 402088690 9990 9990 9990 9990 100
411 20250219 125000 401089690 9990 9960 10000 9960 555
412 20250219 124900 395546420 9910 9910 9910 9910 0
413 20250219 124800 395546420 9910 9910 9910 9910 0
414 20250219 124700 395546420 9910 9910 9910 9910 0
415 20250219 124600 395546420 9910 9910 9910 9910 0
416 20250219 124500 395546420 9910 9910 9910 9910 0
417 20250219 124400 395546420 9910 9920 9920 9910 500
418 20250219 124300 390590310 9900 9900 9900 9900 0
419 20250219 124200 390590310 9900 9980 9980 9900 1071
420 20250219 124100 379937990 10000 10000 10000 10000 0
421 20250219 124000 379937990 10000 10000 10000 10000 0
422 20250219 123900 379937990 10000 10000 10000 10000 0
423 20250219 123800 379937990 10000 10000 10000 10000 0
424 20250219 123700 379937990 10000 10000 10000 10000 0
425 20250219 123600 379937990 10000 10000 10000 10000 0
426 20250219 123500 379937990 10000 10000 10000 10000 0
427 20250219 123400 379937990 10000 10000 10000 10000 0
428 20250219 123300 379937990 10000 10000 10000 10000 0
429 20250219 123200 379937990 10000 10000 10000 10000 0
430 20250219 123100 379937990 10000 10000 10000 10000 0
431 20250219 123000 379937990 10000 10000 10000 10000 0
432 20250219 122900 379937990 10000 10000 10000 10000 0
433 20250219 122800 379937990 10000 10000 10000 10000 75
434 20250219 122700 379187990 10000 10000 10000 10000 2
435 20250219 122600 379167990 10000 10000 10000 10000 19
436 20250219 122500 378977990 10000 10000 10000 10000 159
437 20250219 122400 377387990 10000 10000 10000 10000 10
438 20250219 122300 377287990 10000 10000 10000 10000 0
439 20250219 122200 377287990 10000 10000 10000 10000 0
440 20250219 122100 377287990 10000 10000 10000 10000 0
441 20250219 122000 377287990 10000 9970 10000 9970 1060
442 20250219 121900 366689490 9970 9970 9970 9970 26
443 20250219 121800 366430270 9950 9950 9950 9950 0
444 20250219 121700 366430270 9950 9950 9950 9950 0
445 20250219 121600 366430270 9950 9950 9950 9950 0
446 20250219 121500 366430270 9950 9950 9950 9950 0
447 20250219 121400 366430270 9950 9950 9950 9950 0
448 20250219 121300 366430270 9950 9950 9950 9950 0
449 20250219 121200 366430270 9950 9950 9950 9950 739
450 20250219 121100 359077220 9940 9940 9940 9940 201
451 20250219 121000 357079280 9950 9950 9950 9950 0
452 20250219 120900 357079280 9950 9950 9950 9950 12
453 20250219 120800 356959880 9900 9920 9920 9900 1123
454 20250219 120700 345832950 9920 9920 9920 9920 0
455 20250219 120600 345832950 9920 9920 9920 9920 100
456 20250219 120500 344840950 9920 9920 9920 9920 0
457 20250219 120400 344840950 9920 9940 9940 9920 699
458 20250219 120300 337902770 9940 9940 9940 9940 0
459 20250219 120200 337902770 9940 9960 9960 9940 711
460 20250219 120100 330828250 9960 9960 9960 9960 0
461 20250219 120000 330828250 9960 9960 9960 9960 0
462 20250219 115900 330828250 9960 9990 9990 9960 3311
463 20250219 115800 297820000 9990 9990 9990 9990 0
464 20250219 115700 297820000 9990 9990 9990 9990 0
465 20250219 115600 297820000 9990 9990 9990 9990 65
466 20250219 115500 297170650 9990 9990 9990 9990 10
467 20250219 115400 297070750 9990 9990 9990 9990 100
468 20250219 115300 296071750 9990 9990 9990 9990 259
469 20250219 115200 293484340 10000 10000 10000 10000 0
470 20250219 115100 293484340 10000 10000 10000 10000 0
471 20250219 115000 293484340 10000 10000 10000 10000 3
472 20250219 114900 293454340 10000 10000 10000 10000 112
473 20250219 114800 292334340 10020 10020 10020 10020 0
474 20250219 114700 292334340 10020 10000 10020 10000 131
475 20250219 114600 291022920 10010 10010 10010 10010 0
476 20250219 114500 291022920 10010 10010 10010 10010 749
477 20250219 114400 283525430 10000 10000 10000 10000 100
478 20250219 114300 282525430 10000 10000 10000 10000 0
479 20250219 114200 282525430 10000 10000 10000 10000 30
480 20250219 114100 282225430 9990 9980 10000 9980 889
481 20250219 114000 273341100 9960 9960 9960 9960 4
482 20250219 113900 273301260 9970 9970 9970 9970 221
483 20250219 113800 271097890 9960 9960 9960 9960 0
484 20250219 113700 271097890 9960 9960 9960 9960 0
485 20250219 113600 271097890 9960 9960 9960 9960 0
486 20250219 113500 271097890 9960 9960 9960 9960 1
487 20250219 113400 271087930 9980 9980 9980 9980 100
488 20250219 113300 270089930 9950 9990 9990 9950 11
489 20250219 113200 269980200 9980 9980 9980 9980 0
490 20250219 113100 269980200 9980 9960 9980 9960 850
491 20250219 113000 261498210 9980 9980 9980 9980 0
492 20250219 112900 261498210 9980 9980 9980 9980 10
493 20250219 112800 261398410 9980 9980 9980 9980 0
494 20250219 112700 261398410 9980 9980 9980 9980 0
495 20250219 112600 261398410 9980 9980 9980 9980 0
496 20250219 112500 261398410 9980 9960 9980 9960 948
497 20250219 112400 251947490 9930 9930 9930 9930 0
498 20250219 112300 251947490 9930 9940 9940 9930 10
499 20250219 112200 251848140 9930 9930 9930 9930 0
500 20250219 112100 251848140 9930 9930 9930 9930 0
501 20250219 112000 251848140 9930 9930 9930 9930 0
502 20250219 111900 251848140 9930 9930 9930 9930 116
503 20250219 111800 250696260 9920 9920 9920 9920 400
504 20250219 111700 246728260 9930 9930 9930 9930 499
505 20250219 111600 241773190 9930 9950 9950 9930 3108
506 20250219 111500 210896890 9960 9960 9960 9960 94
507 20250219 111400 209960650 9970 9970 9970 9970 0
508 20250219 111300 209960650 9970 9970 9970 9970 1
509 20250219 111200 209950680 9970 9970 9970 9970 0
510 20250219 111100 209950680 9970 9980 9980 9970 8
511 20250219 111000 209870910 9970 9970 9970 9970 0
512 20250219 110900 209870910 9970 9970 9970 9970 0
513 20250219 110800 209870910 9970 9970 9970 9970 1000
514 20250219 110700 199900910 9970 9970 9970 9970 0
515 20250219 110600 199900910 9970 9970 9970 9970 0
516 20250219 110500 199900910 9970 9970 9970 9970 0
517 20250219 110400 199900910 9970 9970 9970 9970 0
518 20250219 110300 199900910 9970 9970 9970 9970 0
519 20250219 110200 199900910 9970 9970 9970 9970 0
520 20250219 110100 199900910 9970 9970 9970 9970 0
521 20250219 110000 199900910 9970 9970 9970 9970 0
522 20250219 105900 199900910 9970 9970 9970 9970 0
523 20250219 105800 199900910 9970 9970 9970 9970 0
524 20250219 105700 199900910 9970 9970 9970 9970 0
525 20250219 105600 199900910 9970 9970 9970 9970 100
526 20250219 105500 198903910 9990 9990 9990 9990 0
527 20250219 105400 198903910 9990 9990 9990 9990 33
528 20250219 105300 198574240 9990 9970 9990 9970 1090
529 20250219 105200 187687210 9960 9960 9960 9960 0
530 20250219 105100 187687210 9960 9960 9960 9960 0
531 20250219 105000 187687210 9960 9960 9960 9960 1
532 20250219 104900 187677250 9960 9970 9970 9960 693
533 20250219 104800 180772470 9960 9960 9960 9960 0
534 20250219 104700 180772470 9960 9960 9960 9960 0
535 20250219 104600 180772470 9960 9960 9960 9960 0
536 20250219 104500 180772470 9960 9960 9960 9960 10
537 20250219 104400 180672870 9960 9960 9960 9960 0
538 20250219 104300 180672870 9960 9960 9960 9960 0
539 20250219 104200 180672870 9960 9960 9960 9960 39
540 20250219 104100 180284430 9940 9940 9940 9940 0
541 20250219 104000 180284430 9940 9940 9940 9940 0
542 20250219 103900 180284430 9940 9940 9940 9940 8
543 20250219 103800 180204910 9950 9950 9950 9950 100
544 20250219 103700 179209910 9930 9930 9930 9930 0
545 20250219 103600 179209910 9930 9930 9930 9930 20
546 20250219 103500 179011310 9930 9930 9930 9930 112
547 20250219 103400 177899150 9940 9940 9940 9940 4
548 20250219 103300 177859390 9930 9930 9930 9930 0
549 20250219 103200 177859390 9930 9930 9930 9930 40
550 20250219 103100 177462190 9930 9940 9940 9930 237
551 20250219 103000 175107770 9960 9960 9960 9960 109
552 20250219 102900 174022130 9960 9960 9960 9960 39
553 20250219 102800 173633690 9910 9910 9910 9910 0
554 20250219 102700 173633690 9910 9910 9910 9910 0
555 20250219 102600 173633690 9910 9940 9940 9910 1791
556 20250219 102500 155867960 9950 9960 9960 9950 10
557 20250219 102400 155768450 9950 9950 9950 9950 11
558 20250219 102300 155659000 9940 9940 9940 9940 17
559 20250219 102200 155490020 9950 9960 9970 9950 109
560 20250219 102100 154404380 10000 10000 10000 10000 0
561 20250219 102000 154404380 10000 10000 10000 10000 0
562 20250219 101900 154404380 10000 9940 10000 9930 2001
563 20250219 101800 134474790 9940 9930 9940 9930 535
564 20250219 101700 129157890 9940 9940 9940 9940 40
565 20250219 101600 128760290 9930 9960 9960 9930 260
566 20250219 101500 126174450 9960 9960 9960 9960 0
567 20250219 101400 126174450 9960 9960 9960 9960 0
568 20250219 101300 126174450 9960 9960 9960 9960 0
569 20250219 101200 126174450 9960 9960 9960 9960 0
570 20250219 101100 126174450 9960 9950 9960 9940 153
571 20250219 101000 124652320 9960 9970 9970 9960 483
572 20250219 100900 119840400 9990 9990 9990 9990 10
573 20250219 100800 119740500 9990 9990 9990 9990 1
574 20250219 100700 119730510 9990 9990 9990 9990 0
575 20250219 100600 119730510 9990 9990 9990 9990 0
576 20250219 100500 119730510 9990 9990 9990 9990 0
577 20250219 100400 119730510 9990 9990 9990 9990 0
578 20250219 100300 119730510 9990 9990 9990 9990 100
579 20250219 100200 118731510 9980 9980 9980 9980 201
580 20250219 100100 116725530 9990 10000 10000 9990 3
581 20250219 100000 116695550 10000 10000 10000 10000 10
582 20250219 095900 116595550 10020 10020 10020 10020 0
583 20250219 095800 116595550 10020 10020 10020 10020 0
584 20250219 095700 116595550 10020 9990 10020 9990 2
585 20250219 095600 116575540 9980 9980 9980 9980 0
586 20250219 095500 116575540 9980 9980 9980 9980 0
587 20250219 095400 116575540 9980 9980 9980 9980 33
588 20250219 095300 116246200 9980 9990 9990 9980 110
589 20250219 095200 115148090 9990 9990 9990 9990 200
590 20250219 095100 113150090 10020 10020 10020 10020 0
591 20250219 095000 113150090 10020 10020 10020 10020 61
592 20250219 094900 112538870 9970 9980 9980 9970 1265
593 20250219 094800 99914180 9980 9990 9990 9980 427
594 20250219 094700 95649410 10020 10020 10020 10020 2
595 20250219 094600 95629370 10020 10020 10020 10020 1
596 20250219 094500 95619350 9990 9990 9990 9990 296
597 20250219 094400 92662310 10020 10020 10020 10020 2
598 20250219 094300 92642270 9980 9980 9980 9980 0
599 20250219 094200 92642270 9980 10000 10000 9980 936
600 20250219 094100 83299820 10010 10010 10010 10010 1
601 20250219 094000 83289810 10010 10010 10010 10010 1
602 20250219 093900 83279800 9980 9980 9980 9980 0
603 20250219 093800 83279800 9980 10000 10000 9980 1176
604 20250219 093700 71530080 10010 10030 10030 10010 771
605 20250219 093600 63809610 10030 10040 10040 10030 4
606 20250219 093500 63769470 10040 10040 10040 10040 0
607 20250219 093400 63769470 10040 10040 10040 10040 0
608 20250219 093300 63769470 10040 10060 10060 10040 14
609 20250219 093200 63628800 10060 10060 10060 10060 0
610 20250219 093100 63628800 10060 10060 10060 10060 0
611 20250219 093000 63628800 10060 10060 10060 10060 260
612 20250219 092900 61013200 10060 10060 10060 10060 1
613 20250219 092800 61003140 10040 10050 10050 10040 198
614 20250219 092700 59014220 10040 10040 10040 10040 100
615 20250219 092600 58010220 10040 10050 10050 10040 55
616 20250219 092500 57457980 10060 10060 10060 10060 3
617 20250219 092400 57427800 10070 10030 10090 10030 1780
618 20250219 092300 39520520 10030 10000 10030 10000 321
619 20250219 092200 36305650 10000 10000 10020 10000 377
620 20250219 092100 32531550 10000 10000 10000 9990 52
621 20250219 092000 32011560 10000 10020 10020 10000 301
622 20250219 091900 28998540 10020 10020 10020 10020 1
623 20250219 091800 28988520 9990 9990 9990 9990 0
624 20250219 091700 28988520 9990 9990 9990 9990 0
625 20250219 091600 28988520 9990 9990 9990 9990 200
626 20250219 091500 26990520 9990 9990 9990 9990 200
627 20250219 091400 24992520 10000 10000 10000 10000 0
628 20250219 091300 24992520 10000 10000 10000 10000 300
629 20250219 091200 21992520 10000 10000 10000 10000 500
630 20250219 091100 16992520 10000 10020 10020 10000 41
631 20250219 091000 16582000 10010 10000 10010 10000 340
632 20250219 090900 13179000 10000 10000 10000 10000 443
633 20250219 090800 8749000 10000 10010 10010 10000 62
634 20250219 090700 8128480 10020 10020 10020 10020 0
635 20250219 090600 8128480 10020 10020 10020 10020 28
636 20250219 090500 7847920 10030 10030 10030 10030 1
637 20250219 090400 7837890 10030 10040 10070 10030 289
638 20250219 090300 4935750 10050 10050 10050 10050 0
639 20250219 090200 4935750 10050 10050 10050 10050 0
640 20250219 090100 4935750 10050 10050 10050 10050 0
641 20250219 090000 4935750 10050 9950 10050 9950 496

1
053580/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,13636248,0,136226117520,0.00
20250214,0,13636248,0,135407942640,0.00
20250213,0,13636248,0,135135217680,0.00
20250212,0,13636248,0,130226168400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 13636248 0 136226117520 0.00
3 20250214 0 13636248 0 135407942640 0.00
4 20250213 0 13636248 0 135135217680 0.00
5 20250212 0 13636248 0 130226168400 0.00