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

643
055490/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194100,414262220,14850,14850,14850,14850,500
20250219,194000,414262220,14850,14850,14850,14850,0
20250219,193900,414262220,14850,14850,14850,14850,0
20250219,193800,414262220,14850,14850,14850,14850,0
20250219,193700,414262220,14850,14850,14850,14850,0
20250219,193600,414262220,14850,14850,14850,14850,0
20250219,193500,414262220,14850,14850,14850,14850,0
20250219,193400,414262220,14850,14850,14850,14850,0
20250219,193300,414262220,14850,14850,14850,14850,0
20250219,193200,414262220,14850,14850,14850,14850,0
20250219,193100,414262220,14850,14850,14850,14850,0
20250219,193000,414262220,14850,14850,14850,14850,0
20250219,192900,414262220,14850,14850,14850,14850,0
20250219,192800,414262220,14850,14850,14850,14850,0
20250219,192700,414262220,14850,14850,14850,14850,0
20250219,192600,414262220,14850,14850,14850,14850,0
20250219,192500,414262220,14850,14850,14850,14850,0
20250219,192400,414262220,14850,14850,14850,14850,0
20250219,192300,414262220,14850,14850,14850,14850,0
20250219,192200,414262220,14850,14850,14850,14850,0
20250219,192100,414262220,14850,14850,14850,14850,0
20250219,192000,414262220,14850,14850,14850,14850,0
20250219,191900,414262220,14850,14850,14850,14850,0
20250219,191800,414262220,14850,14850,14850,14850,0
20250219,191700,414262220,14850,14850,14850,14850,0
20250219,191600,414262220,14850,14850,14850,14850,0
20250219,191500,414262220,14850,14850,14850,14850,0
20250219,191400,414262220,14850,14850,14850,14850,0
20250219,191300,414262220,14850,14850,14850,14850,0
20250219,191200,414262220,14850,14850,14850,14850,0
20250219,191100,414262220,14850,14850,14850,14850,500
20250219,191000,414262220,14850,14850,14850,14850,0
20250219,190900,414262220,14850,14850,14850,14850,0
20250219,190800,414262220,14850,14850,14850,14850,0
20250219,190700,414262220,14850,14850,14850,14850,0
20250219,190600,414262220,14850,14850,14850,14850,0
20250219,190500,414262220,14850,14850,14850,14850,0
20250219,190400,414262220,14850,14850,14850,14850,0
20250219,190300,414262220,14850,14850,14850,14850,0
20250219,190200,414262220,14850,14850,14850,14850,0
20250219,190100,414262220,14850,14850,14850,14850,0
20250219,190000,414262220,14850,14850,14850,14850,0
20250219,185900,414262220,14850,14850,14850,14850,0
20250219,185800,414262220,14850,14850,14850,14850,0
20250219,185700,414262220,14850,14850,14850,14850,0
20250219,185600,414262220,14850,14850,14850,14850,0
20250219,185500,414262220,14850,14850,14850,14850,0
20250219,185400,414262220,14850,14850,14850,14850,0
20250219,185300,414262220,14850,14850,14850,14850,0
20250219,185200,414262220,14850,14850,14850,14850,0
20250219,185100,414262220,14850,14850,14850,14850,0
20250219,185000,414262220,14850,14850,14850,14850,0
20250219,184900,414262220,14850,14850,14850,14850,0
20250219,184800,414262220,14850,14850,14850,14850,0
20250219,184700,414262220,14850,14850,14850,14850,0
20250219,184600,414262220,14850,14850,14850,14850,0
20250219,184500,414262220,14850,14850,14850,14850,0
20250219,184400,414262220,14850,14850,14850,14850,0
20250219,184300,414262220,14850,14850,14850,14850,0
20250219,184200,414262220,14850,14850,14850,14850,0
20250219,184100,414262220,14850,14850,14850,14850,500
20250219,184000,414262220,14850,14850,14850,14850,0
20250219,183900,414262220,14850,14850,14850,14850,0
20250219,183800,414262220,14850,14850,14850,14850,0
20250219,183700,414262220,14850,14850,14850,14850,0
20250219,183600,414262220,14850,14850,14850,14850,0
20250219,183500,414262220,14850,14850,14850,14850,0
20250219,183400,414262220,14850,14850,14850,14850,0
20250219,183300,414262220,14850,14850,14850,14850,0
20250219,183200,414262220,14850,14850,14850,14850,0
20250219,183100,414262220,14850,14850,14850,14850,0
20250219,183000,414262220,14850,14850,14850,14850,0
20250219,182900,414262220,14850,14850,14850,14850,0
20250219,182800,414262220,14850,14850,14850,14850,0
20250219,182700,414262220,14850,14850,14850,14850,0
20250219,182600,414262220,14850,14850,14850,14850,0
20250219,182500,414262220,14850,14850,14850,14850,0
20250219,182400,414262220,14850,14850,14850,14850,0
20250219,182300,414262220,14850,14850,14850,14850,0
20250219,182200,414262220,14850,14850,14850,14850,0
20250219,182100,414262220,14850,14850,14850,14850,0
20250219,182000,414262220,14850,14850,14850,14850,0
20250219,181900,414262220,14850,14850,14850,14850,0
20250219,181800,414262220,14850,14850,14850,14850,0
20250219,181700,414262220,14850,14850,14850,14850,0
20250219,181600,414262220,14850,14850,14850,14850,0
20250219,181500,414262220,14850,14850,14850,14850,0
20250219,181400,414262220,14850,14850,14850,14850,0
20250219,181300,414262220,14850,14850,14850,14850,0
20250219,181200,414262220,14850,14850,14850,14850,0
20250219,181100,414262220,14850,14850,14850,14850,500
20250219,181000,414262220,14850,14850,14850,14850,0
20250219,180900,414262220,14850,14850,14850,14850,0
20250219,180800,414262220,14850,14850,14850,14850,0
20250219,180700,414262220,14850,14850,14850,14850,0
20250219,180600,414262220,14850,14850,14850,14850,0
20250219,180500,414262220,14850,14850,14850,14850,0
20250219,180400,414262220,14850,14850,14850,14850,0
20250219,180300,414262220,14850,14850,14850,14850,0
20250219,180200,414262220,14850,14850,14850,14850,0
20250219,180100,414262220,14850,14850,14850,14850,0
20250219,180000,414262220,14850,14850,14850,14850,0
20250219,175900,414262220,14850,14850,14850,14850,0
20250219,175800,414262220,14850,14850,14850,14850,0
20250219,175700,414262220,14850,14850,14850,14850,0
20250219,175600,414262220,14850,14850,14850,14850,0
20250219,175500,414262220,14850,14850,14850,14850,0
20250219,175400,414262220,14850,14850,14850,14850,0
20250219,175300,414262220,14850,14850,14850,14850,0
20250219,175200,414262220,14850,14850,14850,14850,0
20250219,175100,414262220,14850,14850,14850,14850,0
20250219,175000,414262220,14850,14850,14850,14850,0
20250219,174900,414262220,14850,14850,14850,14850,0
20250219,174800,414262220,14850,14850,14850,14850,0
20250219,174700,414262220,14850,14850,14850,14850,0
20250219,174600,414262220,14850,14850,14850,14850,0
20250219,174500,414262220,14850,14850,14850,14850,0
20250219,174400,414262220,14850,14850,14850,14850,0
20250219,174300,414262220,14850,14850,14850,14850,0
20250219,174200,414262220,14850,14850,14850,14850,0
20250219,174100,414262220,14850,14850,14850,14850,500
20250219,174000,414262220,14850,14850,14850,14850,0
20250219,173900,414262220,14850,14850,14850,14850,0
20250219,173800,414262220,14850,14850,14850,14850,0
20250219,173700,414262220,14850,14850,14850,14850,0
20250219,173600,414262220,14850,14850,14850,14850,0
20250219,173500,414262220,14850,14850,14850,14850,0
20250219,173400,414262220,14850,14850,14850,14850,0
20250219,173300,414262220,14850,14850,14850,14850,0
20250219,173200,414262220,14850,14850,14850,14850,0
20250219,173100,414262220,14850,14850,14850,14850,0
20250219,173000,414262220,14850,14850,14850,14850,0
20250219,172900,414262220,14850,14850,14850,14850,0
20250219,172800,414262220,14850,14850,14850,14850,0
20250219,172700,414262220,14850,14850,14850,14850,0
20250219,172600,414262220,14850,14850,14850,14850,0
20250219,172500,414262220,14850,14850,14850,14850,0
20250219,172400,414262220,14850,14850,14850,14850,0
20250219,172300,414262220,14850,14850,14850,14850,0
20250219,172200,414262220,14850,14850,14850,14850,0
20250219,172100,414262220,14850,14850,14850,14850,0
20250219,172000,414262220,14850,14850,14850,14850,0
20250219,171900,414262220,14850,14850,14850,14850,0
20250219,171800,414262220,14850,14850,14850,14850,0
20250219,171700,414262220,14850,14850,14850,14850,0
20250219,171600,414262220,14850,14850,14850,14850,0
20250219,171500,414262220,14850,14850,14850,14850,0
20250219,171400,414262220,14850,14850,14850,14850,0
20250219,171300,414262220,14850,14850,14850,14850,0
20250219,171200,414262220,14850,14850,14850,14850,0
20250219,171100,414262220,14850,14850,14850,14850,500
20250219,171000,414262220,14850,14850,14850,14850,0
20250219,170900,414262220,14850,14850,14850,14850,0
20250219,170800,414262220,14850,14850,14850,14850,0
20250219,170700,414262220,14850,14850,14850,14850,0
20250219,170600,414262220,14850,14850,14850,14850,0
20250219,170500,414262220,14850,14850,14850,14850,0
20250219,170400,414262220,14850,14850,14850,14850,0
20250219,170300,414262220,14850,14850,14850,14850,0
20250219,170200,414262220,14850,14850,14850,14850,0
20250219,170100,414262220,14850,14850,14850,14850,0
20250219,170000,414262220,14850,14850,14850,14850,0
20250219,165900,414262220,14850,14850,14850,14850,0
20250219,165800,414262220,14850,14850,14850,14850,0
20250219,165700,414262220,14850,14850,14850,14850,0
20250219,165600,414262220,14850,14850,14850,14850,0
20250219,165500,414262220,14850,14850,14850,14850,0
20250219,165400,414262220,14850,14850,14850,14850,0
20250219,165300,414262220,14850,14850,14850,14850,0
20250219,165200,414262220,14850,14850,14850,14850,0
20250219,165100,414262220,14850,14850,14850,14850,0
20250219,165000,414262220,14850,14850,14850,14850,0
20250219,164900,414262220,14850,14850,14850,14850,0
20250219,164800,414262220,14850,14850,14850,14850,0
20250219,164700,414262220,14850,14850,14850,14850,0
20250219,164600,414262220,14850,14850,14850,14850,0
20250219,164500,414262220,14850,14850,14850,14850,0
20250219,164400,414262220,14850,14850,14850,14850,0
20250219,164300,414262220,14850,14850,14850,14850,0
20250219,164200,414262220,14850,14850,14850,14850,0
20250219,164100,414262220,14850,14850,14850,14850,500
20250219,164000,414262220,14850,14850,14850,14850,0
20250219,163900,414262220,14850,14850,14850,14850,0
20250219,163800,414262220,14850,14850,14850,14850,0
20250219,163700,414262220,14850,14850,14850,14850,0
20250219,163600,414262220,14850,14850,14850,14850,0
20250219,163500,414262220,14850,14850,14850,14850,0
20250219,163400,414262220,14850,14850,14850,14850,0
20250219,163300,414262220,14850,14850,14850,14850,0
20250219,163200,414262220,14850,14850,14850,14850,0
20250219,163100,414262220,14850,14850,14850,14850,0
20250219,163000,414262220,14850,14850,14850,14850,0
20250219,162900,414262220,14850,14850,14850,14850,0
20250219,162800,414262220,14850,14850,14850,14850,0
20250219,162700,414262220,14850,14850,14850,14850,0
20250219,162600,414262220,14850,14850,14850,14850,0
20250219,162500,414262220,14850,14850,14850,14850,0
20250219,162400,414262220,14850,14850,14850,14850,0
20250219,162300,414262220,14850,14850,14850,14850,0
20250219,162200,414262220,14850,14850,14850,14850,0
20250219,162100,414262220,14850,14850,14850,14850,0
20250219,162000,414262220,14850,14850,14850,14850,0
20250219,161900,414262220,14850,14850,14850,14850,0
20250219,161800,414262220,14850,14850,14850,14850,0
20250219,161700,414262220,14850,14850,14850,14850,0
20250219,161600,414262220,14850,14850,14850,14850,0
20250219,161500,414262220,14850,14850,14850,14850,0
20250219,161400,414262220,14850,14850,14850,14850,0
20250219,161300,414262220,14850,14850,14850,14850,0
20250219,161200,414262220,14850,14850,14850,14850,0
20250219,161100,414262220,14850,14850,14850,14850,500
20250219,161000,414262220,14850,14850,14850,14850,0
20250219,160900,414262220,14850,14850,14850,14850,0
20250219,160800,414262220,14850,14850,14850,14850,0
20250219,160700,414262220,14850,14850,14850,14850,0
20250219,160600,414262220,14850,14850,14850,14850,0
20250219,160500,414262220,14850,14850,14850,14850,0
20250219,160400,414262220,14850,14850,14850,14850,0
20250219,160300,414262220,14850,14850,14850,14850,0
20250219,160200,414262220,14850,14850,14850,14850,0
20250219,160100,414262220,14850,14850,14850,14850,0
20250219,160000,414262220,14850,14850,14850,14850,0
20250219,155900,414262220,14850,14850,14850,14850,0
20250219,155800,414262220,14850,14850,14850,14850,0
20250219,155700,414262220,14850,14850,14850,14850,0
20250219,155600,414262220,14850,14850,14850,14850,0
20250219,155500,414262220,14850,14850,14850,14850,0
20250219,155400,414262220,14850,14850,14850,14850,0
20250219,155300,414262220,14850,14850,14850,14850,0
20250219,155200,414262220,14850,14850,14850,14850,0
20250219,155100,414262220,14850,14850,14850,14850,0
20250219,155000,414262220,14850,14850,14850,14850,0
20250219,154900,414262220,14850,14850,14850,14850,0
20250219,154800,414262220,14850,14850,14850,14850,0
20250219,154700,414262220,14850,14850,14850,14850,0
20250219,154600,414262220,14850,14850,14850,14850,0
20250219,154500,414262220,14850,14850,14850,14850,0
20250219,154400,414262220,14850,14850,14850,14850,0
20250219,154300,414262220,14850,14850,14850,14850,0
20250219,154200,414262220,14850,14850,14850,14850,0
20250219,154100,414262220,14850,14850,14850,14850,500
20250219,154000,414262220,14850,14850,14850,14850,0
20250219,153900,414262220,14850,14850,14850,14850,0
20250219,153800,414262220,14850,14850,14850,14850,0
20250219,153700,414262220,14850,14850,14850,14850,0
20250219,153600,414262220,14850,14850,14850,14850,0
20250219,153500,414262220,14850,14850,14850,14850,0
20250219,153400,414262220,14850,14850,14850,14850,0
20250219,153300,414262220,14850,14850,14850,14850,0
20250219,153200,414262220,14850,14850,14850,14850,0
20250219,153100,414262220,14850,14850,14850,14850,0
20250219,153000,414262220,14850,14850,14850,14850,500
20250219,152900,406837220,14840,14840,14840,14840,0
20250219,152800,406837220,14840,14840,14840,14840,0
20250219,152700,406837220,14840,14840,14840,14840,0
20250219,152600,406837220,14840,14840,14840,14840,0
20250219,152500,406837220,14840,14840,14840,14840,0
20250219,152400,406837220,14840,14840,14840,14840,0
20250219,152300,406837220,14840,14840,14840,14840,0
20250219,152200,406837220,14840,14840,14840,14840,0
20250219,152100,406837220,14840,14840,14840,14840,0
20250219,152000,406837220,14840,14840,14840,14840,0
20250219,151900,406837220,14840,14840,14840,14840,5
20250219,151800,406763020,14840,14840,14840,14840,0
20250219,151700,406763020,14840,14840,14840,14840,10
20250219,151600,406614620,14790,14840,14840,14790,26
20250219,151500,406229530,14790,14800,14800,14790,107
20250219,151400,404646890,14840,14800,14840,14800,2
20250219,151300,404617250,14840,14840,14840,14840,0
20250219,151200,404617250,14840,14840,14840,14840,15
20250219,151100,404394650,14840,14840,14840,14840,0
20250219,151000,404394650,14840,14840,14840,14840,0
20250219,150900,404394650,14840,14840,14840,14840,0
20250219,150800,404394650,14840,14840,14840,14840,0
20250219,150700,404394650,14840,14840,14840,14840,0
20250219,150600,404394650,14840,14840,14840,14840,0
20250219,150500,404394650,14840,14840,14840,14840,50
20250219,150400,403652650,14840,14840,14840,14840,1
20250219,150300,403637810,14840,14840,14840,14840,1
20250219,150200,403622970,14840,14790,14840,14780,201
20250219,150100,400650490,14840,14840,14840,14840,0
20250219,150000,400650490,14840,14840,14840,14840,0
20250219,145900,400650490,14840,14840,14840,14840,17
20250219,145800,400398210,14840,14840,14840,14840,0
20250219,145700,400398210,14840,14840,14840,14840,0
20250219,145600,400398210,14840,14840,14840,14840,70
20250219,145500,399359410,14840,14840,14840,14840,0
20250219,145400,399359410,14840,14840,14840,14840,0
20250219,145300,399359410,14840,14840,14840,14840,1
20250219,145200,399344570,14830,14830,14830,14830,3
20250219,145100,399300080,14780,14780,14780,14780,0
20250219,145000,399300080,14780,14780,14780,14780,0
20250219,144900,399300080,14780,14830,14840,14780,122
20250219,144800,397493030,14830,14830,14830,14830,0
20250219,144700,397493030,14830,14830,14830,14830,0
20250219,144600,397493030,14830,14830,14830,14830,0
20250219,144500,397493030,14830,14830,14830,14830,0
20250219,144400,397493030,14830,14830,14830,14830,0
20250219,144300,397493030,14830,14830,14830,14830,0
20250219,144200,397493030,14830,14820,14830,14820,17
20250219,144100,397240960,14820,14820,14820,14820,0
20250219,144000,397240960,14820,14820,14820,14820,0
20250219,143900,397240960,14820,14820,14820,14820,0
20250219,143800,397240960,14820,14820,14820,14820,5
20250219,143700,397166860,14850,14850,14850,14850,0
20250219,143600,397166860,14850,14850,14850,14850,0
20250219,143500,397166860,14850,14850,14850,14850,0
20250219,143400,397166860,14850,14850,14850,14850,0
20250219,143300,397166860,14850,14850,14850,14850,0
20250219,143200,397166860,14850,14850,14850,14850,0
20250219,143100,397166860,14850,14850,14850,14850,0
20250219,143000,397166860,14850,14850,14850,14850,0
20250219,142900,397166860,14850,14800,14850,14780,23
20250219,142800,396826430,14800,14800,14800,14800,0
20250219,142700,396826430,14800,14800,14800,14800,0
20250219,142600,396826430,14800,14800,14800,14800,0
20250219,142500,396826430,14800,14820,14820,14800,215
20250219,142400,393642960,14850,14850,14850,14850,0
20250219,142300,393642960,14850,14850,14850,14850,0
20250219,142200,393642960,14850,14850,14850,14850,0
20250219,142100,393642960,14850,14850,14850,14850,0
20250219,142000,393642960,14850,14850,14850,14850,0
20250219,141900,393642960,14850,14850,14850,14850,0
20250219,141800,393642960,14850,14850,14850,14850,0
20250219,141700,393642960,14850,14850,14850,14850,1
20250219,141600,393628110,14800,14800,14800,14800,0
20250219,141500,393628110,14800,14800,14800,14800,0
20250219,141400,393628110,14800,14800,14800,14800,100
20250219,141300,392148110,14850,14850,14850,14850,0
20250219,141200,392148110,14850,14810,14850,14810,800
20250219,141100,380300070,14810,14810,14810,14810,0
20250219,141000,380300070,14810,14810,14810,14810,201
20250219,140900,377323260,14850,14850,14850,14850,0
20250219,140800,377323260,14850,14850,14850,14850,3
20250219,140700,377278710,14850,14850,14850,14850,0
20250219,140600,377278710,14850,14810,14850,14810,2
20250219,140500,377249050,14810,14810,14810,14810,21
20250219,140400,376938040,14810,14830,14830,14810,47
20250219,140300,376241510,14830,14830,14830,14830,10
20250219,140200,376093210,14850,14850,14850,14850,0
20250219,140100,376093210,14850,14850,14850,14850,0
20250219,140000,376093210,14850,14850,14850,14850,0
20250219,135900,376093210,14850,14850,14850,14850,0
20250219,135800,376093210,14850,14850,14850,14850,0
20250219,135700,376093210,14850,14850,14850,14850,1
20250219,135600,376078360,14850,14850,14850,14850,0
20250219,135500,376078360,14850,14850,14850,14850,17
20250219,135400,375825910,14880,14880,14880,14880,1
20250219,135300,375811030,14850,14850,14850,14850,0
20250219,135200,375811030,14850,14880,14880,14850,300
20250219,135100,371353910,14890,14890,14890,14890,0
20250219,135000,371353910,14890,14870,14890,14870,18
20250219,134900,371086150,14890,14890,14890,14890,16
20250219,134800,370847910,14890,14890,14890,14890,0
20250219,134700,370847910,14890,14890,14890,14890,0
20250219,134600,370847910,14890,14890,14890,14890,0
20250219,134500,370847910,14890,14890,14890,14890,0
20250219,134400,370847910,14890,14890,14890,14890,0
20250219,134300,370847910,14890,14890,14890,14890,21
20250219,134200,370535220,14920,14920,14920,14920,0
20250219,134100,370535220,14920,14920,14920,14920,0
20250219,134000,370535220,14920,14920,14920,14920,0
20250219,133900,370535220,14920,14920,14920,14920,0
20250219,133800,370535220,14920,14920,14920,14920,0
20250219,133700,370535220,14920,14920,14920,14920,0
20250219,133600,370535220,14920,14920,14920,14920,50
20250219,133500,369789220,14920,14920,14920,14920,21
20250219,133400,369475900,14920,14920,14920,14920,48
20250219,133300,368759740,14870,14920,14920,14870,276
20250219,133200,364655570,14870,14870,14870,14870,0
20250219,133100,364655570,14870,14880,14920,14870,1050
20250219,133000,349011320,14880,14870,14880,14870,32
20250219,132900,348535440,14870,14860,14870,14860,220
20250219,132800,345264590,14860,14850,14860,14850,400
20250219,132700,339320610,14810,14810,14810,14810,0
20250219,132600,339320610,14810,14810,14810,14810,0
20250219,132500,339320610,14810,14810,14810,14810,0
20250219,132400,339320610,14810,14810,14810,14810,10
20250219,132300,339172510,14810,14830,14830,14810,10
20250219,132200,339024310,14860,14860,14860,14860,0
20250219,132100,339024310,14860,14860,14860,14860,0
20250219,132000,339024310,14860,14860,14860,14860,0
20250219,131900,339024310,14860,14860,14860,14860,0
20250219,131800,339024310,14860,14860,14860,14860,0
20250219,131700,339024310,14860,14830,14860,14830,140
20250219,131600,336944030,14830,14830,14830,14830,1
20250219,131500,336929200,14830,14830,14830,14830,0
20250219,131400,336929200,14830,14830,14830,14830,0
20250219,131300,336929200,14830,14830,14830,14830,1
20250219,131200,336914370,14860,14860,14860,14860,0
20250219,131100,336914370,14860,14860,14860,14860,7
20250219,131000,336810350,14830,14790,14830,14790,151
20250219,130900,334572710,14780,14770,14780,14770,75
20250219,130800,333464290,14780,14780,14780,14780,83
20250219,130700,332237550,14800,14800,14800,14800,361
20250219,130600,326894750,14820,14820,14820,14820,0
20250219,130500,326894750,14820,14820,14820,14820,11
20250219,130400,326731730,14830,14830,14830,14830,15
20250219,130300,326509280,14830,14830,14830,14830,13
20250219,130200,326316490,14830,14830,14830,14830,10
20250219,130100,326168190,14830,14820,14830,14820,110
20250219,130000,324537140,14820,14820,14820,14820,14
20250219,125900,324329660,14820,14820,14820,14820,0
20250219,125800,324329660,14820,14820,14820,14820,0
20250219,125700,324329660,14820,14820,14820,14820,0
20250219,125600,324329660,14820,14780,14820,14780,129
20250219,125500,322422440,14780,14780,14780,14780,0
20250219,125400,322422440,14780,14780,14780,14780,0
20250219,125300,322422440,14780,14780,14780,14780,0
20250219,125200,322422440,14780,14780,14780,14780,18
20250219,125100,322156400,14760,14760,14760,14760,0
20250219,125000,322156400,14760,14760,14770,14760,8
20250219,124900,322038310,14820,14820,14820,14820,0
20250219,124800,322038310,14820,14820,14820,14820,0
20250219,124700,322038310,14820,14820,14820,14820,0
20250219,124600,322038310,14820,14820,14820,14820,20
20250219,124500,321741910,14820,14820,14820,14820,11
20250219,124400,321578890,14830,14820,14830,14820,17
20250219,124300,321326870,14750,14750,14750,14750,0
20250219,124200,321326870,14750,14750,14750,14750,0
20250219,124100,321326870,14750,14790,14830,14750,518
20250219,124000,313659100,14780,14780,14780,14780,3
20250219,123900,313614760,14740,14740,14740,14740,207
20250219,123800,310563580,14780,14780,14780,14780,0
20250219,123700,310563580,14780,14780,14780,14780,15
20250219,123600,310341880,14780,14780,14780,14780,3
20250219,123500,310297540,14740,14740,14740,14740,0
20250219,123400,310297540,14740,14740,14740,14740,5
20250219,123300,310223840,14780,14780,14780,14780,0
20250219,123200,310223840,14780,14780,14780,14780,15
20250219,123100,310002140,14740,14740,14740,14740,0
20250219,123000,310002140,14740,14740,14740,14740,10
20250219,122900,309854740,14720,14710,14720,14710,13
20250219,122800,309663480,14700,14700,14700,14700,0
20250219,122700,309663480,14700,14700,14700,14700,22
20250219,122600,309340080,14700,14700,14700,14700,26
20250219,122500,308957880,14700,14700,14700,14700,5
20250219,122400,308884380,14700,14700,14700,14700,20
20250219,122300,308590380,14720,14720,14720,14720,0
20250219,122200,308590380,14720,14720,14720,14720,0
20250219,122100,308590380,14720,14720,14720,14720,3
20250219,122000,308546220,14720,14720,14720,14720,0
20250219,121900,308546220,14720,14720,14720,14720,0
20250219,121800,308546220,14720,14720,14720,14720,0
20250219,121700,308546220,14720,14720,14720,14720,1
20250219,121600,308531500,14720,14730,14730,14720,193
20250219,121500,305690500,14810,14810,14810,14810,0
20250219,121400,305690500,14810,14810,14810,14810,0
20250219,121300,305690500,14810,14810,14810,14810,0
20250219,121200,305690500,14810,14810,14810,14810,0
20250219,121100,305690500,14810,14810,14810,14810,0
20250219,121000,305690500,14810,14810,14810,14810,0
20250219,120900,305690500,14810,14810,14810,14810,1
20250219,120800,305675690,14720,14720,14720,14720,0
20250219,120700,305675690,14720,14720,14720,14720,0
20250219,120600,305675690,14720,14720,14720,14720,0
20250219,120500,305675690,14720,14720,14720,14720,33
20250219,120400,305189930,14660,14660,14660,14660,0
20250219,120300,305189930,14660,14660,14660,14660,0
20250219,120200,305189930,14660,14660,14660,14660,0
20250219,120100,305189930,14660,14660,14660,14660,0
20250219,120000,305189930,14660,14660,14660,14660,0
20250219,115900,305189930,14660,14660,14660,14660,0
20250219,115800,305189930,14660,14660,14660,14660,0
20250219,115700,305189930,14660,14660,14660,14660,0
20250219,115600,305189930,14660,14660,14660,14660,0
20250219,115500,305189930,14660,14660,14660,14660,0
20250219,115400,305189930,14660,14660,14660,14660,0
20250219,115300,305189930,14660,14660,14660,14660,0
20250219,115200,305189930,14660,14700,14700,14660,69
20250219,115100,304177410,14720,14720,14720,14720,0
20250219,115000,304177410,14720,14720,14720,14720,22
20250219,114900,303853570,14720,14720,14720,14720,0
20250219,114800,303853570,14720,14720,14720,14720,0
20250219,114700,303853570,14720,14720,14720,14720,20
20250219,114600,303559170,14720,14720,14720,14720,51
20250219,114500,302808450,14720,14720,14720,14720,0
20250219,114400,302808450,14720,14720,14720,14720,0
20250219,114300,302808450,14720,14720,14720,14720,0
20250219,114200,302808450,14720,14720,14720,14720,0
20250219,114100,302808450,14720,14730,14730,14720,984
20250219,114000,288323960,14750,14750,14750,14750,16
20250219,113900,288087960,14720,14750,14750,14720,300
20250219,113800,283669460,14800,14800,14800,14800,110
20250219,113700,282041460,14750,14760,14770,14750,215
20250219,113600,278867340,14760,14760,14760,14760,0
20250219,113500,278867340,14760,14760,14760,14760,0
20250219,113400,278867340,14760,14750,14760,14750,510
20250219,113300,271344790,14750,14750,14750,14750,0
20250219,113200,271344790,14750,14750,14750,14750,713
20250219,113100,260828040,14750,14750,14750,14750,0
20250219,113000,260828040,14750,14760,14760,14750,10
20250219,112900,260680460,14760,14760,14760,14760,0
20250219,112800,260680460,14760,14760,14760,14760,0
20250219,112700,260680460,14760,14760,14760,14760,1526
20250219,112600,238156700,14760,14770,14770,14760,400
20250219,112500,232252650,14800,14800,14800,14800,106
20250219,112400,230683850,14800,14800,14800,14800,19
20250219,112300,230402650,14760,14760,14760,14760,0
20250219,112200,230402650,14760,14760,14760,14760,0
20250219,112100,230402650,14760,14760,14760,14760,0
20250219,112000,230402650,14760,14770,14770,14760,404
20250219,111900,224435610,14770,14770,14770,14770,0
20250219,111800,224435610,14770,14760,14770,14760,348
20250219,111700,219296130,14760,14750,14760,14750,356
20250219,111600,214041610,14750,14750,14750,14750,0
20250219,111500,214041610,14750,14750,14750,14750,0
20250219,111400,214041610,14750,14760,14760,14750,61
20250219,111300,213141750,14770,14780,14780,14770,19
20250219,111200,212860940,14780,14780,14780,14780,0
20250219,111100,212860940,14780,14780,14780,14780,3
20250219,111000,212816600,14790,14790,14790,14790,0
20250219,110900,212816600,14790,14790,14790,14790,0
20250219,110800,212816600,14790,14790,14790,14790,44
20250219,110700,212165840,14790,14790,14790,14790,19
20250219,110600,211884830,14800,14800,14800,14800,0
20250219,110500,211884830,14800,14800,14800,14800,259
20250219,110400,208051630,14800,14800,14800,14800,5
20250219,110300,207977630,14800,14800,14800,14800,0
20250219,110200,207977630,14800,14800,14800,14800,0
20250219,110100,207977630,14800,14800,14800,14800,0
20250219,110000,207977630,14800,14800,14800,14800,0
20250219,105900,207977630,14800,14800,14800,14800,0
20250219,105800,207977630,14800,14800,14800,14800,10
20250219,105700,207829630,14800,14800,14800,14800,10
20250219,105600,207681630,14840,14840,14840,14840,0
20250219,105500,207681630,14840,14840,14840,14840,13
20250219,105400,207488710,14850,14850,14850,14850,14
20250219,105300,207280810,14860,14850,14860,14850,46
20250219,105200,206597610,14850,14870,14870,14850,5
20250219,105100,206523320,14840,14840,14840,14840,0
20250219,105000,206523320,14840,14840,14840,14840,0
20250219,104900,206523320,14840,14810,14840,14810,105
20250219,104800,204966190,14760,14760,14760,14760,31
20250219,104700,204508630,14760,14760,14760,14760,67
20250219,104600,203519710,14760,14790,14790,14760,102
20250219,104500,202011780,14790,14800,14800,14790,66
20250219,104400,201035510,14800,14810,14810,14800,53
20250219,104300,200250680,14820,14820,14820,14820,200
20250219,104200,197286680,14820,14840,14840,14820,142
20250219,104100,195181820,14840,14840,14840,14840,0
20250219,104000,195181820,14840,14840,14840,14840,0
20250219,103900,195181820,14840,14870,14870,14840,13
20250219,103800,194988840,14840,14840,14840,14840,0
20250219,103700,194988840,14840,14870,14880,14840,843
20250219,103600,182457680,14870,14870,14870,14870,0
20250219,103500,182457680,14870,14870,14870,14870,18
20250219,103400,182190020,14870,14870,14870,14870,23
20250219,103300,181848010,14890,14890,14890,14890,0
20250219,103200,181848010,14890,14890,14890,14890,2
20250219,103100,181818230,14830,14850,14850,14830,787
20250219,103000,170143860,14910,14910,14910,14910,25
20250219,102900,169771110,14910,14910,14910,14910,1
20250219,102800,169756200,14910,14910,14910,14910,236
20250219,102700,166237440,14830,14900,14900,14830,591
20250219,102600,157451840,14900,14900,14900,14900,20
20250219,102500,157153840,14900,14860,14900,14860,608
20250219,102400,148107600,14860,14870,14870,14860,69
20250219,102300,147082250,14900,14900,14910,14900,17
20250219,102200,146828850,14860,14840,14860,14840,1089
20250219,102100,130655200,14840,14840,14840,14840,0
20250219,102000,130655200,14840,14840,14840,14840,1
20250219,101900,130640360,14790,14790,14790,14790,1
20250219,101800,130625570,14850,14800,14850,14790,130
20250219,101700,128702290,14830,14830,14830,14830,1
20250219,101600,128687460,14800,14800,14800,14800,0
20250219,101500,128687460,14800,14830,14830,14800,153
20250219,101400,126421310,14850,14850,14850,14850,36
20250219,101300,125886710,14850,14850,14850,14850,0
20250219,101200,125886710,14850,14850,14850,14840,111
20250219,101100,124238620,14850,14850,14850,14850,32
20250219,101000,123763420,14850,14850,14850,14850,1
20250219,100900,123748570,14850,14890,14900,14850,102
20250219,100800,122229770,14930,14930,14930,14930,7
20250219,100700,122125260,14930,14900,14930,14900,47
20250219,100600,121423780,14890,14870,14890,14870,86
20250219,100500,120143890,14840,14840,14840,14840,1
20250219,100400,120129050,14840,14840,14840,14840,10
20250219,100300,119980650,14800,14840,14840,14800,70
20250219,100200,118943410,14880,14870,14880,14870,200
20250219,100100,115967920,14870,14850,14870,14840,264
20250219,100000,112046000,14860,14840,14860,14810,314
20250219,095900,107389220,14810,14850,14850,14810,110
20250219,095800,105759720,14850,14850,14850,14850,60
20250219,095700,104868720,14860,14860,14860,14860,2
20250219,095600,104839000,14860,14860,14860,14860,2
20250219,095500,104809280,14870,14890,14890,14870,18
20250219,095400,104541500,14920,14910,14920,14910,2
20250219,095300,104511670,14870,14920,14930,14870,128
20250219,095200,102606750,14930,14900,14930,14900,438
20250219,095100,96076100,14900,14850,14920,14820,163
20250219,095000,93654510,14850,14810,14850,14780,248
20250219,094900,89976370,14800,14780,14800,14770,277
20250219,094800,85879510,14780,14780,14780,14780,0
20250219,094700,85879510,14780,14770,14780,14770,40
20250219,094600,85288700,14780,14750,14780,14750,548
20250219,094500,77199260,14770,14770,14770,14770,0
20250219,094400,77199260,14770,14750,14770,14670,187
20250219,094300,74447750,14730,14700,14730,14700,177
20250219,094200,71845820,14700,14720,14720,14700,37
20250219,094100,71301860,14720,14720,14720,14720,0
20250219,094000,71301860,14720,14730,14750,14720,254
20250219,093900,67562710,14730,14700,14730,14700,92
20250219,093800,66208490,14700,14720,14720,14660,239
20250219,093700,62695020,14780,14780,14780,14780,0
20250219,093600,62695020,14780,14780,14780,14780,31
20250219,093500,62236840,14790,14800,14800,14790,5
20250219,093400,62162880,14800,14660,14800,14660,629
20250219,093300,52919880,14650,14620,14650,14620,777
20250219,093200,41549890,14610,14610,14610,14600,150
20250219,093100,39358490,14600,14600,14600,14600,100
20250219,093000,37898490,14600,14570,14600,14570,251
20250219,092900,34236830,14570,14570,14570,14570,0
20250219,092800,34236830,14570,14520,14570,14520,129
20250219,092700,32357550,14570,14570,14570,14570,79
20250219,092600,31206520,14520,14520,14520,14520,110
20250219,092500,29609320,14580,14580,14580,14580,2
20250219,092400,29580160,14580,14580,14580,14580,0
20250219,092300,29580160,14580,14570,14580,14570,50
20250219,092200,28851260,14580,14580,14580,14580,0
20250219,092100,28851260,14580,14580,14580,14580,0
20250219,092000,28851260,14580,14570,14580,14570,303
20250219,091900,24436540,14500,14500,14500,14500,1
20250219,091800,24422040,14490,14490,14490,14490,0
20250219,091700,24422040,14490,14580,14580,14490,3
20250219,091600,24378480,14500,14500,14500,14500,550
20250219,091500,16403480,14500,14500,14500,14500,10
20250219,091400,16258480,14580,14580,14580,14580,0
20250219,091300,16258480,14580,14580,14580,14580,109
20250219,091200,14669260,14560,14560,14560,14560,10
20250219,091100,14523660,14590,14590,14590,14590,0
20250219,091000,14523660,14590,14590,14590,14590,0
20250219,090900,14523660,14590,14590,14590,14490,6
20250219,090800,14436230,14550,14560,14560,14550,139
20250219,090700,12413660,14560,14550,14560,14550,129
20250219,090600,10536690,14550,14550,14550,14550,50
20250219,090500,9809190,14440,14440,14440,14440,0
20250219,090400,9809190,14440,14500,14550,14440,331
20250219,090300,5010000,14430,14500,14500,14430,120
20250219,090200,3277000,14500,14500,14500,14500,0
20250219,090100,3277000,14500,14500,14500,14500,0
20250219,090000,3277000,14500,14500,14500,14500,226
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194100 414262220 14850 14850 14850 14850 500
3 20250219 194000 414262220 14850 14850 14850 14850 0
4 20250219 193900 414262220 14850 14850 14850 14850 0
5 20250219 193800 414262220 14850 14850 14850 14850 0
6 20250219 193700 414262220 14850 14850 14850 14850 0
7 20250219 193600 414262220 14850 14850 14850 14850 0
8 20250219 193500 414262220 14850 14850 14850 14850 0
9 20250219 193400 414262220 14850 14850 14850 14850 0
10 20250219 193300 414262220 14850 14850 14850 14850 0
11 20250219 193200 414262220 14850 14850 14850 14850 0
12 20250219 193100 414262220 14850 14850 14850 14850 0
13 20250219 193000 414262220 14850 14850 14850 14850 0
14 20250219 192900 414262220 14850 14850 14850 14850 0
15 20250219 192800 414262220 14850 14850 14850 14850 0
16 20250219 192700 414262220 14850 14850 14850 14850 0
17 20250219 192600 414262220 14850 14850 14850 14850 0
18 20250219 192500 414262220 14850 14850 14850 14850 0
19 20250219 192400 414262220 14850 14850 14850 14850 0
20 20250219 192300 414262220 14850 14850 14850 14850 0
21 20250219 192200 414262220 14850 14850 14850 14850 0
22 20250219 192100 414262220 14850 14850 14850 14850 0
23 20250219 192000 414262220 14850 14850 14850 14850 0
24 20250219 191900 414262220 14850 14850 14850 14850 0
25 20250219 191800 414262220 14850 14850 14850 14850 0
26 20250219 191700 414262220 14850 14850 14850 14850 0
27 20250219 191600 414262220 14850 14850 14850 14850 0
28 20250219 191500 414262220 14850 14850 14850 14850 0
29 20250219 191400 414262220 14850 14850 14850 14850 0
30 20250219 191300 414262220 14850 14850 14850 14850 0
31 20250219 191200 414262220 14850 14850 14850 14850 0
32 20250219 191100 414262220 14850 14850 14850 14850 500
33 20250219 191000 414262220 14850 14850 14850 14850 0
34 20250219 190900 414262220 14850 14850 14850 14850 0
35 20250219 190800 414262220 14850 14850 14850 14850 0
36 20250219 190700 414262220 14850 14850 14850 14850 0
37 20250219 190600 414262220 14850 14850 14850 14850 0
38 20250219 190500 414262220 14850 14850 14850 14850 0
39 20250219 190400 414262220 14850 14850 14850 14850 0
40 20250219 190300 414262220 14850 14850 14850 14850 0
41 20250219 190200 414262220 14850 14850 14850 14850 0
42 20250219 190100 414262220 14850 14850 14850 14850 0
43 20250219 190000 414262220 14850 14850 14850 14850 0
44 20250219 185900 414262220 14850 14850 14850 14850 0
45 20250219 185800 414262220 14850 14850 14850 14850 0
46 20250219 185700 414262220 14850 14850 14850 14850 0
47 20250219 185600 414262220 14850 14850 14850 14850 0
48 20250219 185500 414262220 14850 14850 14850 14850 0
49 20250219 185400 414262220 14850 14850 14850 14850 0
50 20250219 185300 414262220 14850 14850 14850 14850 0
51 20250219 185200 414262220 14850 14850 14850 14850 0
52 20250219 185100 414262220 14850 14850 14850 14850 0
53 20250219 185000 414262220 14850 14850 14850 14850 0
54 20250219 184900 414262220 14850 14850 14850 14850 0
55 20250219 184800 414262220 14850 14850 14850 14850 0
56 20250219 184700 414262220 14850 14850 14850 14850 0
57 20250219 184600 414262220 14850 14850 14850 14850 0
58 20250219 184500 414262220 14850 14850 14850 14850 0
59 20250219 184400 414262220 14850 14850 14850 14850 0
60 20250219 184300 414262220 14850 14850 14850 14850 0
61 20250219 184200 414262220 14850 14850 14850 14850 0
62 20250219 184100 414262220 14850 14850 14850 14850 500
63 20250219 184000 414262220 14850 14850 14850 14850 0
64 20250219 183900 414262220 14850 14850 14850 14850 0
65 20250219 183800 414262220 14850 14850 14850 14850 0
66 20250219 183700 414262220 14850 14850 14850 14850 0
67 20250219 183600 414262220 14850 14850 14850 14850 0
68 20250219 183500 414262220 14850 14850 14850 14850 0
69 20250219 183400 414262220 14850 14850 14850 14850 0
70 20250219 183300 414262220 14850 14850 14850 14850 0
71 20250219 183200 414262220 14850 14850 14850 14850 0
72 20250219 183100 414262220 14850 14850 14850 14850 0
73 20250219 183000 414262220 14850 14850 14850 14850 0
74 20250219 182900 414262220 14850 14850 14850 14850 0
75 20250219 182800 414262220 14850 14850 14850 14850 0
76 20250219 182700 414262220 14850 14850 14850 14850 0
77 20250219 182600 414262220 14850 14850 14850 14850 0
78 20250219 182500 414262220 14850 14850 14850 14850 0
79 20250219 182400 414262220 14850 14850 14850 14850 0
80 20250219 182300 414262220 14850 14850 14850 14850 0
81 20250219 182200 414262220 14850 14850 14850 14850 0
82 20250219 182100 414262220 14850 14850 14850 14850 0
83 20250219 182000 414262220 14850 14850 14850 14850 0
84 20250219 181900 414262220 14850 14850 14850 14850 0
85 20250219 181800 414262220 14850 14850 14850 14850 0
86 20250219 181700 414262220 14850 14850 14850 14850 0
87 20250219 181600 414262220 14850 14850 14850 14850 0
88 20250219 181500 414262220 14850 14850 14850 14850 0
89 20250219 181400 414262220 14850 14850 14850 14850 0
90 20250219 181300 414262220 14850 14850 14850 14850 0
91 20250219 181200 414262220 14850 14850 14850 14850 0
92 20250219 181100 414262220 14850 14850 14850 14850 500
93 20250219 181000 414262220 14850 14850 14850 14850 0
94 20250219 180900 414262220 14850 14850 14850 14850 0
95 20250219 180800 414262220 14850 14850 14850 14850 0
96 20250219 180700 414262220 14850 14850 14850 14850 0
97 20250219 180600 414262220 14850 14850 14850 14850 0
98 20250219 180500 414262220 14850 14850 14850 14850 0
99 20250219 180400 414262220 14850 14850 14850 14850 0
100 20250219 180300 414262220 14850 14850 14850 14850 0
101 20250219 180200 414262220 14850 14850 14850 14850 0
102 20250219 180100 414262220 14850 14850 14850 14850 0
103 20250219 180000 414262220 14850 14850 14850 14850 0
104 20250219 175900 414262220 14850 14850 14850 14850 0
105 20250219 175800 414262220 14850 14850 14850 14850 0
106 20250219 175700 414262220 14850 14850 14850 14850 0
107 20250219 175600 414262220 14850 14850 14850 14850 0
108 20250219 175500 414262220 14850 14850 14850 14850 0
109 20250219 175400 414262220 14850 14850 14850 14850 0
110 20250219 175300 414262220 14850 14850 14850 14850 0
111 20250219 175200 414262220 14850 14850 14850 14850 0
112 20250219 175100 414262220 14850 14850 14850 14850 0
113 20250219 175000 414262220 14850 14850 14850 14850 0
114 20250219 174900 414262220 14850 14850 14850 14850 0
115 20250219 174800 414262220 14850 14850 14850 14850 0
116 20250219 174700 414262220 14850 14850 14850 14850 0
117 20250219 174600 414262220 14850 14850 14850 14850 0
118 20250219 174500 414262220 14850 14850 14850 14850 0
119 20250219 174400 414262220 14850 14850 14850 14850 0
120 20250219 174300 414262220 14850 14850 14850 14850 0
121 20250219 174200 414262220 14850 14850 14850 14850 0
122 20250219 174100 414262220 14850 14850 14850 14850 500
123 20250219 174000 414262220 14850 14850 14850 14850 0
124 20250219 173900 414262220 14850 14850 14850 14850 0
125 20250219 173800 414262220 14850 14850 14850 14850 0
126 20250219 173700 414262220 14850 14850 14850 14850 0
127 20250219 173600 414262220 14850 14850 14850 14850 0
128 20250219 173500 414262220 14850 14850 14850 14850 0
129 20250219 173400 414262220 14850 14850 14850 14850 0
130 20250219 173300 414262220 14850 14850 14850 14850 0
131 20250219 173200 414262220 14850 14850 14850 14850 0
132 20250219 173100 414262220 14850 14850 14850 14850 0
133 20250219 173000 414262220 14850 14850 14850 14850 0
134 20250219 172900 414262220 14850 14850 14850 14850 0
135 20250219 172800 414262220 14850 14850 14850 14850 0
136 20250219 172700 414262220 14850 14850 14850 14850 0
137 20250219 172600 414262220 14850 14850 14850 14850 0
138 20250219 172500 414262220 14850 14850 14850 14850 0
139 20250219 172400 414262220 14850 14850 14850 14850 0
140 20250219 172300 414262220 14850 14850 14850 14850 0
141 20250219 172200 414262220 14850 14850 14850 14850 0
142 20250219 172100 414262220 14850 14850 14850 14850 0
143 20250219 172000 414262220 14850 14850 14850 14850 0
144 20250219 171900 414262220 14850 14850 14850 14850 0
145 20250219 171800 414262220 14850 14850 14850 14850 0
146 20250219 171700 414262220 14850 14850 14850 14850 0
147 20250219 171600 414262220 14850 14850 14850 14850 0
148 20250219 171500 414262220 14850 14850 14850 14850 0
149 20250219 171400 414262220 14850 14850 14850 14850 0
150 20250219 171300 414262220 14850 14850 14850 14850 0
151 20250219 171200 414262220 14850 14850 14850 14850 0
152 20250219 171100 414262220 14850 14850 14850 14850 500
153 20250219 171000 414262220 14850 14850 14850 14850 0
154 20250219 170900 414262220 14850 14850 14850 14850 0
155 20250219 170800 414262220 14850 14850 14850 14850 0
156 20250219 170700 414262220 14850 14850 14850 14850 0
157 20250219 170600 414262220 14850 14850 14850 14850 0
158 20250219 170500 414262220 14850 14850 14850 14850 0
159 20250219 170400 414262220 14850 14850 14850 14850 0
160 20250219 170300 414262220 14850 14850 14850 14850 0
161 20250219 170200 414262220 14850 14850 14850 14850 0
162 20250219 170100 414262220 14850 14850 14850 14850 0
163 20250219 170000 414262220 14850 14850 14850 14850 0
164 20250219 165900 414262220 14850 14850 14850 14850 0
165 20250219 165800 414262220 14850 14850 14850 14850 0
166 20250219 165700 414262220 14850 14850 14850 14850 0
167 20250219 165600 414262220 14850 14850 14850 14850 0
168 20250219 165500 414262220 14850 14850 14850 14850 0
169 20250219 165400 414262220 14850 14850 14850 14850 0
170 20250219 165300 414262220 14850 14850 14850 14850 0
171 20250219 165200 414262220 14850 14850 14850 14850 0
172 20250219 165100 414262220 14850 14850 14850 14850 0
173 20250219 165000 414262220 14850 14850 14850 14850 0
174 20250219 164900 414262220 14850 14850 14850 14850 0
175 20250219 164800 414262220 14850 14850 14850 14850 0
176 20250219 164700 414262220 14850 14850 14850 14850 0
177 20250219 164600 414262220 14850 14850 14850 14850 0
178 20250219 164500 414262220 14850 14850 14850 14850 0
179 20250219 164400 414262220 14850 14850 14850 14850 0
180 20250219 164300 414262220 14850 14850 14850 14850 0
181 20250219 164200 414262220 14850 14850 14850 14850 0
182 20250219 164100 414262220 14850 14850 14850 14850 500
183 20250219 164000 414262220 14850 14850 14850 14850 0
184 20250219 163900 414262220 14850 14850 14850 14850 0
185 20250219 163800 414262220 14850 14850 14850 14850 0
186 20250219 163700 414262220 14850 14850 14850 14850 0
187 20250219 163600 414262220 14850 14850 14850 14850 0
188 20250219 163500 414262220 14850 14850 14850 14850 0
189 20250219 163400 414262220 14850 14850 14850 14850 0
190 20250219 163300 414262220 14850 14850 14850 14850 0
191 20250219 163200 414262220 14850 14850 14850 14850 0
192 20250219 163100 414262220 14850 14850 14850 14850 0
193 20250219 163000 414262220 14850 14850 14850 14850 0
194 20250219 162900 414262220 14850 14850 14850 14850 0
195 20250219 162800 414262220 14850 14850 14850 14850 0
196 20250219 162700 414262220 14850 14850 14850 14850 0
197 20250219 162600 414262220 14850 14850 14850 14850 0
198 20250219 162500 414262220 14850 14850 14850 14850 0
199 20250219 162400 414262220 14850 14850 14850 14850 0
200 20250219 162300 414262220 14850 14850 14850 14850 0
201 20250219 162200 414262220 14850 14850 14850 14850 0
202 20250219 162100 414262220 14850 14850 14850 14850 0
203 20250219 162000 414262220 14850 14850 14850 14850 0
204 20250219 161900 414262220 14850 14850 14850 14850 0
205 20250219 161800 414262220 14850 14850 14850 14850 0
206 20250219 161700 414262220 14850 14850 14850 14850 0
207 20250219 161600 414262220 14850 14850 14850 14850 0
208 20250219 161500 414262220 14850 14850 14850 14850 0
209 20250219 161400 414262220 14850 14850 14850 14850 0
210 20250219 161300 414262220 14850 14850 14850 14850 0
211 20250219 161200 414262220 14850 14850 14850 14850 0
212 20250219 161100 414262220 14850 14850 14850 14850 500
213 20250219 161000 414262220 14850 14850 14850 14850 0
214 20250219 160900 414262220 14850 14850 14850 14850 0
215 20250219 160800 414262220 14850 14850 14850 14850 0
216 20250219 160700 414262220 14850 14850 14850 14850 0
217 20250219 160600 414262220 14850 14850 14850 14850 0
218 20250219 160500 414262220 14850 14850 14850 14850 0
219 20250219 160400 414262220 14850 14850 14850 14850 0
220 20250219 160300 414262220 14850 14850 14850 14850 0
221 20250219 160200 414262220 14850 14850 14850 14850 0
222 20250219 160100 414262220 14850 14850 14850 14850 0
223 20250219 160000 414262220 14850 14850 14850 14850 0
224 20250219 155900 414262220 14850 14850 14850 14850 0
225 20250219 155800 414262220 14850 14850 14850 14850 0
226 20250219 155700 414262220 14850 14850 14850 14850 0
227 20250219 155600 414262220 14850 14850 14850 14850 0
228 20250219 155500 414262220 14850 14850 14850 14850 0
229 20250219 155400 414262220 14850 14850 14850 14850 0
230 20250219 155300 414262220 14850 14850 14850 14850 0
231 20250219 155200 414262220 14850 14850 14850 14850 0
232 20250219 155100 414262220 14850 14850 14850 14850 0
233 20250219 155000 414262220 14850 14850 14850 14850 0
234 20250219 154900 414262220 14850 14850 14850 14850 0
235 20250219 154800 414262220 14850 14850 14850 14850 0
236 20250219 154700 414262220 14850 14850 14850 14850 0
237 20250219 154600 414262220 14850 14850 14850 14850 0
238 20250219 154500 414262220 14850 14850 14850 14850 0
239 20250219 154400 414262220 14850 14850 14850 14850 0
240 20250219 154300 414262220 14850 14850 14850 14850 0
241 20250219 154200 414262220 14850 14850 14850 14850 0
242 20250219 154100 414262220 14850 14850 14850 14850 500
243 20250219 154000 414262220 14850 14850 14850 14850 0
244 20250219 153900 414262220 14850 14850 14850 14850 0
245 20250219 153800 414262220 14850 14850 14850 14850 0
246 20250219 153700 414262220 14850 14850 14850 14850 0
247 20250219 153600 414262220 14850 14850 14850 14850 0
248 20250219 153500 414262220 14850 14850 14850 14850 0
249 20250219 153400 414262220 14850 14850 14850 14850 0
250 20250219 153300 414262220 14850 14850 14850 14850 0
251 20250219 153200 414262220 14850 14850 14850 14850 0
252 20250219 153100 414262220 14850 14850 14850 14850 0
253 20250219 153000 414262220 14850 14850 14850 14850 500
254 20250219 152900 406837220 14840 14840 14840 14840 0
255 20250219 152800 406837220 14840 14840 14840 14840 0
256 20250219 152700 406837220 14840 14840 14840 14840 0
257 20250219 152600 406837220 14840 14840 14840 14840 0
258 20250219 152500 406837220 14840 14840 14840 14840 0
259 20250219 152400 406837220 14840 14840 14840 14840 0
260 20250219 152300 406837220 14840 14840 14840 14840 0
261 20250219 152200 406837220 14840 14840 14840 14840 0
262 20250219 152100 406837220 14840 14840 14840 14840 0
263 20250219 152000 406837220 14840 14840 14840 14840 0
264 20250219 151900 406837220 14840 14840 14840 14840 5
265 20250219 151800 406763020 14840 14840 14840 14840 0
266 20250219 151700 406763020 14840 14840 14840 14840 10
267 20250219 151600 406614620 14790 14840 14840 14790 26
268 20250219 151500 406229530 14790 14800 14800 14790 107
269 20250219 151400 404646890 14840 14800 14840 14800 2
270 20250219 151300 404617250 14840 14840 14840 14840 0
271 20250219 151200 404617250 14840 14840 14840 14840 15
272 20250219 151100 404394650 14840 14840 14840 14840 0
273 20250219 151000 404394650 14840 14840 14840 14840 0
274 20250219 150900 404394650 14840 14840 14840 14840 0
275 20250219 150800 404394650 14840 14840 14840 14840 0
276 20250219 150700 404394650 14840 14840 14840 14840 0
277 20250219 150600 404394650 14840 14840 14840 14840 0
278 20250219 150500 404394650 14840 14840 14840 14840 50
279 20250219 150400 403652650 14840 14840 14840 14840 1
280 20250219 150300 403637810 14840 14840 14840 14840 1
281 20250219 150200 403622970 14840 14790 14840 14780 201
282 20250219 150100 400650490 14840 14840 14840 14840 0
283 20250219 150000 400650490 14840 14840 14840 14840 0
284 20250219 145900 400650490 14840 14840 14840 14840 17
285 20250219 145800 400398210 14840 14840 14840 14840 0
286 20250219 145700 400398210 14840 14840 14840 14840 0
287 20250219 145600 400398210 14840 14840 14840 14840 70
288 20250219 145500 399359410 14840 14840 14840 14840 0
289 20250219 145400 399359410 14840 14840 14840 14840 0
290 20250219 145300 399359410 14840 14840 14840 14840 1
291 20250219 145200 399344570 14830 14830 14830 14830 3
292 20250219 145100 399300080 14780 14780 14780 14780 0
293 20250219 145000 399300080 14780 14780 14780 14780 0
294 20250219 144900 399300080 14780 14830 14840 14780 122
295 20250219 144800 397493030 14830 14830 14830 14830 0
296 20250219 144700 397493030 14830 14830 14830 14830 0
297 20250219 144600 397493030 14830 14830 14830 14830 0
298 20250219 144500 397493030 14830 14830 14830 14830 0
299 20250219 144400 397493030 14830 14830 14830 14830 0
300 20250219 144300 397493030 14830 14830 14830 14830 0
301 20250219 144200 397493030 14830 14820 14830 14820 17
302 20250219 144100 397240960 14820 14820 14820 14820 0
303 20250219 144000 397240960 14820 14820 14820 14820 0
304 20250219 143900 397240960 14820 14820 14820 14820 0
305 20250219 143800 397240960 14820 14820 14820 14820 5
306 20250219 143700 397166860 14850 14850 14850 14850 0
307 20250219 143600 397166860 14850 14850 14850 14850 0
308 20250219 143500 397166860 14850 14850 14850 14850 0
309 20250219 143400 397166860 14850 14850 14850 14850 0
310 20250219 143300 397166860 14850 14850 14850 14850 0
311 20250219 143200 397166860 14850 14850 14850 14850 0
312 20250219 143100 397166860 14850 14850 14850 14850 0
313 20250219 143000 397166860 14850 14850 14850 14850 0
314 20250219 142900 397166860 14850 14800 14850 14780 23
315 20250219 142800 396826430 14800 14800 14800 14800 0
316 20250219 142700 396826430 14800 14800 14800 14800 0
317 20250219 142600 396826430 14800 14800 14800 14800 0
318 20250219 142500 396826430 14800 14820 14820 14800 215
319 20250219 142400 393642960 14850 14850 14850 14850 0
320 20250219 142300 393642960 14850 14850 14850 14850 0
321 20250219 142200 393642960 14850 14850 14850 14850 0
322 20250219 142100 393642960 14850 14850 14850 14850 0
323 20250219 142000 393642960 14850 14850 14850 14850 0
324 20250219 141900 393642960 14850 14850 14850 14850 0
325 20250219 141800 393642960 14850 14850 14850 14850 0
326 20250219 141700 393642960 14850 14850 14850 14850 1
327 20250219 141600 393628110 14800 14800 14800 14800 0
328 20250219 141500 393628110 14800 14800 14800 14800 0
329 20250219 141400 393628110 14800 14800 14800 14800 100
330 20250219 141300 392148110 14850 14850 14850 14850 0
331 20250219 141200 392148110 14850 14810 14850 14810 800
332 20250219 141100 380300070 14810 14810 14810 14810 0
333 20250219 141000 380300070 14810 14810 14810 14810 201
334 20250219 140900 377323260 14850 14850 14850 14850 0
335 20250219 140800 377323260 14850 14850 14850 14850 3
336 20250219 140700 377278710 14850 14850 14850 14850 0
337 20250219 140600 377278710 14850 14810 14850 14810 2
338 20250219 140500 377249050 14810 14810 14810 14810 21
339 20250219 140400 376938040 14810 14830 14830 14810 47
340 20250219 140300 376241510 14830 14830 14830 14830 10
341 20250219 140200 376093210 14850 14850 14850 14850 0
342 20250219 140100 376093210 14850 14850 14850 14850 0
343 20250219 140000 376093210 14850 14850 14850 14850 0
344 20250219 135900 376093210 14850 14850 14850 14850 0
345 20250219 135800 376093210 14850 14850 14850 14850 0
346 20250219 135700 376093210 14850 14850 14850 14850 1
347 20250219 135600 376078360 14850 14850 14850 14850 0
348 20250219 135500 376078360 14850 14850 14850 14850 17
349 20250219 135400 375825910 14880 14880 14880 14880 1
350 20250219 135300 375811030 14850 14850 14850 14850 0
351 20250219 135200 375811030 14850 14880 14880 14850 300
352 20250219 135100 371353910 14890 14890 14890 14890 0
353 20250219 135000 371353910 14890 14870 14890 14870 18
354 20250219 134900 371086150 14890 14890 14890 14890 16
355 20250219 134800 370847910 14890 14890 14890 14890 0
356 20250219 134700 370847910 14890 14890 14890 14890 0
357 20250219 134600 370847910 14890 14890 14890 14890 0
358 20250219 134500 370847910 14890 14890 14890 14890 0
359 20250219 134400 370847910 14890 14890 14890 14890 0
360 20250219 134300 370847910 14890 14890 14890 14890 21
361 20250219 134200 370535220 14920 14920 14920 14920 0
362 20250219 134100 370535220 14920 14920 14920 14920 0
363 20250219 134000 370535220 14920 14920 14920 14920 0
364 20250219 133900 370535220 14920 14920 14920 14920 0
365 20250219 133800 370535220 14920 14920 14920 14920 0
366 20250219 133700 370535220 14920 14920 14920 14920 0
367 20250219 133600 370535220 14920 14920 14920 14920 50
368 20250219 133500 369789220 14920 14920 14920 14920 21
369 20250219 133400 369475900 14920 14920 14920 14920 48
370 20250219 133300 368759740 14870 14920 14920 14870 276
371 20250219 133200 364655570 14870 14870 14870 14870 0
372 20250219 133100 364655570 14870 14880 14920 14870 1050
373 20250219 133000 349011320 14880 14870 14880 14870 32
374 20250219 132900 348535440 14870 14860 14870 14860 220
375 20250219 132800 345264590 14860 14850 14860 14850 400
376 20250219 132700 339320610 14810 14810 14810 14810 0
377 20250219 132600 339320610 14810 14810 14810 14810 0
378 20250219 132500 339320610 14810 14810 14810 14810 0
379 20250219 132400 339320610 14810 14810 14810 14810 10
380 20250219 132300 339172510 14810 14830 14830 14810 10
381 20250219 132200 339024310 14860 14860 14860 14860 0
382 20250219 132100 339024310 14860 14860 14860 14860 0
383 20250219 132000 339024310 14860 14860 14860 14860 0
384 20250219 131900 339024310 14860 14860 14860 14860 0
385 20250219 131800 339024310 14860 14860 14860 14860 0
386 20250219 131700 339024310 14860 14830 14860 14830 140
387 20250219 131600 336944030 14830 14830 14830 14830 1
388 20250219 131500 336929200 14830 14830 14830 14830 0
389 20250219 131400 336929200 14830 14830 14830 14830 0
390 20250219 131300 336929200 14830 14830 14830 14830 1
391 20250219 131200 336914370 14860 14860 14860 14860 0
392 20250219 131100 336914370 14860 14860 14860 14860 7
393 20250219 131000 336810350 14830 14790 14830 14790 151
394 20250219 130900 334572710 14780 14770 14780 14770 75
395 20250219 130800 333464290 14780 14780 14780 14780 83
396 20250219 130700 332237550 14800 14800 14800 14800 361
397 20250219 130600 326894750 14820 14820 14820 14820 0
398 20250219 130500 326894750 14820 14820 14820 14820 11
399 20250219 130400 326731730 14830 14830 14830 14830 15
400 20250219 130300 326509280 14830 14830 14830 14830 13
401 20250219 130200 326316490 14830 14830 14830 14830 10
402 20250219 130100 326168190 14830 14820 14830 14820 110
403 20250219 130000 324537140 14820 14820 14820 14820 14
404 20250219 125900 324329660 14820 14820 14820 14820 0
405 20250219 125800 324329660 14820 14820 14820 14820 0
406 20250219 125700 324329660 14820 14820 14820 14820 0
407 20250219 125600 324329660 14820 14780 14820 14780 129
408 20250219 125500 322422440 14780 14780 14780 14780 0
409 20250219 125400 322422440 14780 14780 14780 14780 0
410 20250219 125300 322422440 14780 14780 14780 14780 0
411 20250219 125200 322422440 14780 14780 14780 14780 18
412 20250219 125100 322156400 14760 14760 14760 14760 0
413 20250219 125000 322156400 14760 14760 14770 14760 8
414 20250219 124900 322038310 14820 14820 14820 14820 0
415 20250219 124800 322038310 14820 14820 14820 14820 0
416 20250219 124700 322038310 14820 14820 14820 14820 0
417 20250219 124600 322038310 14820 14820 14820 14820 20
418 20250219 124500 321741910 14820 14820 14820 14820 11
419 20250219 124400 321578890 14830 14820 14830 14820 17
420 20250219 124300 321326870 14750 14750 14750 14750 0
421 20250219 124200 321326870 14750 14750 14750 14750 0
422 20250219 124100 321326870 14750 14790 14830 14750 518
423 20250219 124000 313659100 14780 14780 14780 14780 3
424 20250219 123900 313614760 14740 14740 14740 14740 207
425 20250219 123800 310563580 14780 14780 14780 14780 0
426 20250219 123700 310563580 14780 14780 14780 14780 15
427 20250219 123600 310341880 14780 14780 14780 14780 3
428 20250219 123500 310297540 14740 14740 14740 14740 0
429 20250219 123400 310297540 14740 14740 14740 14740 5
430 20250219 123300 310223840 14780 14780 14780 14780 0
431 20250219 123200 310223840 14780 14780 14780 14780 15
432 20250219 123100 310002140 14740 14740 14740 14740 0
433 20250219 123000 310002140 14740 14740 14740 14740 10
434 20250219 122900 309854740 14720 14710 14720 14710 13
435 20250219 122800 309663480 14700 14700 14700 14700 0
436 20250219 122700 309663480 14700 14700 14700 14700 22
437 20250219 122600 309340080 14700 14700 14700 14700 26
438 20250219 122500 308957880 14700 14700 14700 14700 5
439 20250219 122400 308884380 14700 14700 14700 14700 20
440 20250219 122300 308590380 14720 14720 14720 14720 0
441 20250219 122200 308590380 14720 14720 14720 14720 0
442 20250219 122100 308590380 14720 14720 14720 14720 3
443 20250219 122000 308546220 14720 14720 14720 14720 0
444 20250219 121900 308546220 14720 14720 14720 14720 0
445 20250219 121800 308546220 14720 14720 14720 14720 0
446 20250219 121700 308546220 14720 14720 14720 14720 1
447 20250219 121600 308531500 14720 14730 14730 14720 193
448 20250219 121500 305690500 14810 14810 14810 14810 0
449 20250219 121400 305690500 14810 14810 14810 14810 0
450 20250219 121300 305690500 14810 14810 14810 14810 0
451 20250219 121200 305690500 14810 14810 14810 14810 0
452 20250219 121100 305690500 14810 14810 14810 14810 0
453 20250219 121000 305690500 14810 14810 14810 14810 0
454 20250219 120900 305690500 14810 14810 14810 14810 1
455 20250219 120800 305675690 14720 14720 14720 14720 0
456 20250219 120700 305675690 14720 14720 14720 14720 0
457 20250219 120600 305675690 14720 14720 14720 14720 0
458 20250219 120500 305675690 14720 14720 14720 14720 33
459 20250219 120400 305189930 14660 14660 14660 14660 0
460 20250219 120300 305189930 14660 14660 14660 14660 0
461 20250219 120200 305189930 14660 14660 14660 14660 0
462 20250219 120100 305189930 14660 14660 14660 14660 0
463 20250219 120000 305189930 14660 14660 14660 14660 0
464 20250219 115900 305189930 14660 14660 14660 14660 0
465 20250219 115800 305189930 14660 14660 14660 14660 0
466 20250219 115700 305189930 14660 14660 14660 14660 0
467 20250219 115600 305189930 14660 14660 14660 14660 0
468 20250219 115500 305189930 14660 14660 14660 14660 0
469 20250219 115400 305189930 14660 14660 14660 14660 0
470 20250219 115300 305189930 14660 14660 14660 14660 0
471 20250219 115200 305189930 14660 14700 14700 14660 69
472 20250219 115100 304177410 14720 14720 14720 14720 0
473 20250219 115000 304177410 14720 14720 14720 14720 22
474 20250219 114900 303853570 14720 14720 14720 14720 0
475 20250219 114800 303853570 14720 14720 14720 14720 0
476 20250219 114700 303853570 14720 14720 14720 14720 20
477 20250219 114600 303559170 14720 14720 14720 14720 51
478 20250219 114500 302808450 14720 14720 14720 14720 0
479 20250219 114400 302808450 14720 14720 14720 14720 0
480 20250219 114300 302808450 14720 14720 14720 14720 0
481 20250219 114200 302808450 14720 14720 14720 14720 0
482 20250219 114100 302808450 14720 14730 14730 14720 984
483 20250219 114000 288323960 14750 14750 14750 14750 16
484 20250219 113900 288087960 14720 14750 14750 14720 300
485 20250219 113800 283669460 14800 14800 14800 14800 110
486 20250219 113700 282041460 14750 14760 14770 14750 215
487 20250219 113600 278867340 14760 14760 14760 14760 0
488 20250219 113500 278867340 14760 14760 14760 14760 0
489 20250219 113400 278867340 14760 14750 14760 14750 510
490 20250219 113300 271344790 14750 14750 14750 14750 0
491 20250219 113200 271344790 14750 14750 14750 14750 713
492 20250219 113100 260828040 14750 14750 14750 14750 0
493 20250219 113000 260828040 14750 14760 14760 14750 10
494 20250219 112900 260680460 14760 14760 14760 14760 0
495 20250219 112800 260680460 14760 14760 14760 14760 0
496 20250219 112700 260680460 14760 14760 14760 14760 1526
497 20250219 112600 238156700 14760 14770 14770 14760 400
498 20250219 112500 232252650 14800 14800 14800 14800 106
499 20250219 112400 230683850 14800 14800 14800 14800 19
500 20250219 112300 230402650 14760 14760 14760 14760 0
501 20250219 112200 230402650 14760 14760 14760 14760 0
502 20250219 112100 230402650 14760 14760 14760 14760 0
503 20250219 112000 230402650 14760 14770 14770 14760 404
504 20250219 111900 224435610 14770 14770 14770 14770 0
505 20250219 111800 224435610 14770 14760 14770 14760 348
506 20250219 111700 219296130 14760 14750 14760 14750 356
507 20250219 111600 214041610 14750 14750 14750 14750 0
508 20250219 111500 214041610 14750 14750 14750 14750 0
509 20250219 111400 214041610 14750 14760 14760 14750 61
510 20250219 111300 213141750 14770 14780 14780 14770 19
511 20250219 111200 212860940 14780 14780 14780 14780 0
512 20250219 111100 212860940 14780 14780 14780 14780 3
513 20250219 111000 212816600 14790 14790 14790 14790 0
514 20250219 110900 212816600 14790 14790 14790 14790 0
515 20250219 110800 212816600 14790 14790 14790 14790 44
516 20250219 110700 212165840 14790 14790 14790 14790 19
517 20250219 110600 211884830 14800 14800 14800 14800 0
518 20250219 110500 211884830 14800 14800 14800 14800 259
519 20250219 110400 208051630 14800 14800 14800 14800 5
520 20250219 110300 207977630 14800 14800 14800 14800 0
521 20250219 110200 207977630 14800 14800 14800 14800 0
522 20250219 110100 207977630 14800 14800 14800 14800 0
523 20250219 110000 207977630 14800 14800 14800 14800 0
524 20250219 105900 207977630 14800 14800 14800 14800 0
525 20250219 105800 207977630 14800 14800 14800 14800 10
526 20250219 105700 207829630 14800 14800 14800 14800 10
527 20250219 105600 207681630 14840 14840 14840 14840 0
528 20250219 105500 207681630 14840 14840 14840 14840 13
529 20250219 105400 207488710 14850 14850 14850 14850 14
530 20250219 105300 207280810 14860 14850 14860 14850 46
531 20250219 105200 206597610 14850 14870 14870 14850 5
532 20250219 105100 206523320 14840 14840 14840 14840 0
533 20250219 105000 206523320 14840 14840 14840 14840 0
534 20250219 104900 206523320 14840 14810 14840 14810 105
535 20250219 104800 204966190 14760 14760 14760 14760 31
536 20250219 104700 204508630 14760 14760 14760 14760 67
537 20250219 104600 203519710 14760 14790 14790 14760 102
538 20250219 104500 202011780 14790 14800 14800 14790 66
539 20250219 104400 201035510 14800 14810 14810 14800 53
540 20250219 104300 200250680 14820 14820 14820 14820 200
541 20250219 104200 197286680 14820 14840 14840 14820 142
542 20250219 104100 195181820 14840 14840 14840 14840 0
543 20250219 104000 195181820 14840 14840 14840 14840 0
544 20250219 103900 195181820 14840 14870 14870 14840 13
545 20250219 103800 194988840 14840 14840 14840 14840 0
546 20250219 103700 194988840 14840 14870 14880 14840 843
547 20250219 103600 182457680 14870 14870 14870 14870 0
548 20250219 103500 182457680 14870 14870 14870 14870 18
549 20250219 103400 182190020 14870 14870 14870 14870 23
550 20250219 103300 181848010 14890 14890 14890 14890 0
551 20250219 103200 181848010 14890 14890 14890 14890 2
552 20250219 103100 181818230 14830 14850 14850 14830 787
553 20250219 103000 170143860 14910 14910 14910 14910 25
554 20250219 102900 169771110 14910 14910 14910 14910 1
555 20250219 102800 169756200 14910 14910 14910 14910 236
556 20250219 102700 166237440 14830 14900 14900 14830 591
557 20250219 102600 157451840 14900 14900 14900 14900 20
558 20250219 102500 157153840 14900 14860 14900 14860 608
559 20250219 102400 148107600 14860 14870 14870 14860 69
560 20250219 102300 147082250 14900 14900 14910 14900 17
561 20250219 102200 146828850 14860 14840 14860 14840 1089
562 20250219 102100 130655200 14840 14840 14840 14840 0
563 20250219 102000 130655200 14840 14840 14840 14840 1
564 20250219 101900 130640360 14790 14790 14790 14790 1
565 20250219 101800 130625570 14850 14800 14850 14790 130
566 20250219 101700 128702290 14830 14830 14830 14830 1
567 20250219 101600 128687460 14800 14800 14800 14800 0
568 20250219 101500 128687460 14800 14830 14830 14800 153
569 20250219 101400 126421310 14850 14850 14850 14850 36
570 20250219 101300 125886710 14850 14850 14850 14850 0
571 20250219 101200 125886710 14850 14850 14850 14840 111
572 20250219 101100 124238620 14850 14850 14850 14850 32
573 20250219 101000 123763420 14850 14850 14850 14850 1
574 20250219 100900 123748570 14850 14890 14900 14850 102
575 20250219 100800 122229770 14930 14930 14930 14930 7
576 20250219 100700 122125260 14930 14900 14930 14900 47
577 20250219 100600 121423780 14890 14870 14890 14870 86
578 20250219 100500 120143890 14840 14840 14840 14840 1
579 20250219 100400 120129050 14840 14840 14840 14840 10
580 20250219 100300 119980650 14800 14840 14840 14800 70
581 20250219 100200 118943410 14880 14870 14880 14870 200
582 20250219 100100 115967920 14870 14850 14870 14840 264
583 20250219 100000 112046000 14860 14840 14860 14810 314
584 20250219 095900 107389220 14810 14850 14850 14810 110
585 20250219 095800 105759720 14850 14850 14850 14850 60
586 20250219 095700 104868720 14860 14860 14860 14860 2
587 20250219 095600 104839000 14860 14860 14860 14860 2
588 20250219 095500 104809280 14870 14890 14890 14870 18
589 20250219 095400 104541500 14920 14910 14920 14910 2
590 20250219 095300 104511670 14870 14920 14930 14870 128
591 20250219 095200 102606750 14930 14900 14930 14900 438
592 20250219 095100 96076100 14900 14850 14920 14820 163
593 20250219 095000 93654510 14850 14810 14850 14780 248
594 20250219 094900 89976370 14800 14780 14800 14770 277
595 20250219 094800 85879510 14780 14780 14780 14780 0
596 20250219 094700 85879510 14780 14770 14780 14770 40
597 20250219 094600 85288700 14780 14750 14780 14750 548
598 20250219 094500 77199260 14770 14770 14770 14770 0
599 20250219 094400 77199260 14770 14750 14770 14670 187
600 20250219 094300 74447750 14730 14700 14730 14700 177
601 20250219 094200 71845820 14700 14720 14720 14700 37
602 20250219 094100 71301860 14720 14720 14720 14720 0
603 20250219 094000 71301860 14720 14730 14750 14720 254
604 20250219 093900 67562710 14730 14700 14730 14700 92
605 20250219 093800 66208490 14700 14720 14720 14660 239
606 20250219 093700 62695020 14780 14780 14780 14780 0
607 20250219 093600 62695020 14780 14780 14780 14780 31
608 20250219 093500 62236840 14790 14800 14800 14790 5
609 20250219 093400 62162880 14800 14660 14800 14660 629
610 20250219 093300 52919880 14650 14620 14650 14620 777
611 20250219 093200 41549890 14610 14610 14610 14600 150
612 20250219 093100 39358490 14600 14600 14600 14600 100
613 20250219 093000 37898490 14600 14570 14600 14570 251
614 20250219 092900 34236830 14570 14570 14570 14570 0
615 20250219 092800 34236830 14570 14520 14570 14520 129
616 20250219 092700 32357550 14570 14570 14570 14570 79
617 20250219 092600 31206520 14520 14520 14520 14520 110
618 20250219 092500 29609320 14580 14580 14580 14580 2
619 20250219 092400 29580160 14580 14580 14580 14580 0
620 20250219 092300 29580160 14580 14570 14580 14570 50
621 20250219 092200 28851260 14580 14580 14580 14580 0
622 20250219 092100 28851260 14580 14580 14580 14580 0
623 20250219 092000 28851260 14580 14570 14580 14570 303
624 20250219 091900 24436540 14500 14500 14500 14500 1
625 20250219 091800 24422040 14490 14490 14490 14490 0
626 20250219 091700 24422040 14490 14580 14580 14490 3
627 20250219 091600 24378480 14500 14500 14500 14500 550
628 20250219 091500 16403480 14500 14500 14500 14500 10
629 20250219 091400 16258480 14580 14580 14580 14580 0
630 20250219 091300 16258480 14580 14580 14580 14580 109
631 20250219 091200 14669260 14560 14560 14560 14560 10
632 20250219 091100 14523660 14590 14590 14590 14590 0
633 20250219 091000 14523660 14590 14590 14590 14590 0
634 20250219 090900 14523660 14590 14590 14590 14490 6
635 20250219 090800 14436230 14550 14560 14560 14550 139
636 20250219 090700 12413660 14560 14550 14560 14550 129
637 20250219 090600 10536690 14550 14550 14550 14550 50
638 20250219 090500 9809190 14440 14440 14440 14440 0
639 20250219 090400 9809190 14440 14500 14550 14440 331
640 20250219 090300 5010000 14430 14500 14500 14430 120
641 20250219 090200 3277000 14500 14500 14500 14500 0
642 20250219 090100 3277000 14500 14500 14500 14500 0
643 20250219 090000 3277000 14500 14500 14500 14500 226

1
055490/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,4769650,0,68253691500,0.00
20250214,0,4769650,0,67108975500,0.00
20250213,0,4769650,0,65582687500,0.00
20250212,0,4769650,0,63197862500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 4769650 0 68253691500 0.00
3 20250214 0 4769650 0 67108975500 0.00
4 20250213 0 4769650 0 65582687500 0.00
5 20250212 0 4769650 0 63197862500 0.00