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

656
072710/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195400,528531400,65200,65200,65200,65200,35
20250219,195300,528531400,65200,65200,65200,65200,0
20250219,195200,528531400,65200,65200,65200,65200,0
20250219,195100,528531400,65200,65200,65200,65200,0
20250219,195000,528531400,65200,65200,65200,65200,0
20250219,194900,528531400,65200,65200,65200,65200,0
20250219,194800,528531400,65200,65200,65200,65200,0
20250219,194700,528531400,65200,65200,65200,65200,0
20250219,194600,528531400,65200,65200,65200,65200,0
20250219,194500,528531400,65200,65200,65200,65200,0
20250219,194400,528531400,65200,65200,65200,65200,0
20250219,194300,528531400,65200,65200,65200,65200,0
20250219,194200,528531400,65200,65200,65200,65200,0
20250219,194100,528531400,65200,65200,65200,65200,0
20250219,194000,528531400,65200,65200,65200,65200,0
20250219,193900,528531400,65200,65200,65200,65200,0
20250219,193800,528531400,65200,65200,65200,65200,0
20250219,193700,528531400,65200,65200,65200,65200,0
20250219,193600,528531400,65200,65200,65200,65200,0
20250219,193500,528531400,65200,65200,65200,65200,0
20250219,193400,528531400,65200,65200,65200,65200,0
20250219,193300,528531400,65200,65200,65200,65200,0
20250219,193200,528531400,65200,65200,65200,65200,0
20250219,193100,528531400,65200,65200,65200,65200,0
20250219,193000,528531400,65200,65200,65200,65200,0
20250219,192900,528531400,65200,65200,65200,65200,0
20250219,192800,528531400,65200,65200,65200,65200,0
20250219,192700,528531400,65200,65200,65200,65200,0
20250219,192600,528531400,65200,65200,65200,65200,0
20250219,192500,528531400,65200,65200,65200,65200,0
20250219,192400,528531400,65200,65200,65200,65200,35
20250219,192300,528531400,65200,65200,65200,65200,0
20250219,192200,528531400,65200,65200,65200,65200,0
20250219,192100,528531400,65200,65200,65200,65200,0
20250219,192000,528531400,65200,65200,65200,65200,0
20250219,191900,528531400,65200,65200,65200,65200,0
20250219,191800,528531400,65200,65200,65200,65200,0
20250219,191700,528531400,65200,65200,65200,65200,0
20250219,191600,528531400,65200,65200,65200,65200,0
20250219,191500,528531400,65200,65200,65200,65200,0
20250219,191400,528531400,65200,65200,65200,65200,0
20250219,191300,528531400,65200,65200,65200,65200,0
20250219,191200,528531400,65200,65200,65200,65200,0
20250219,191100,528531400,65200,65200,65200,65200,0
20250219,191000,528531400,65200,65200,65200,65200,0
20250219,190900,528531400,65200,65200,65200,65200,0
20250219,190800,528531400,65200,65200,65200,65200,0
20250219,190700,528531400,65200,65200,65200,65200,0
20250219,190600,528531400,65200,65200,65200,65200,0
20250219,190500,528531400,65200,65200,65200,65200,0
20250219,190400,528531400,65200,65200,65200,65200,0
20250219,190300,528531400,65200,65200,65200,65200,0
20250219,190200,528531400,65200,65200,65200,65200,0
20250219,190100,528531400,65200,65200,65200,65200,0
20250219,190000,528531400,65200,65200,65200,65200,0
20250219,185900,528531400,65200,65200,65200,65200,0
20250219,185800,528531400,65200,65200,65200,65200,0
20250219,185700,528531400,65200,65200,65200,65200,0
20250219,185600,528531400,65200,65200,65200,65200,0
20250219,185500,528531400,65200,65200,65200,65200,0
20250219,185400,528531400,65200,65200,65200,65200,35
20250219,185300,528531400,65200,65200,65200,65200,0
20250219,185200,528531400,65200,65200,65200,65200,0
20250219,185100,528531400,65200,65200,65200,65200,0
20250219,185000,528531400,65200,65200,65200,65200,0
20250219,184900,528531400,65200,65200,65200,65200,0
20250219,184800,528531400,65200,65200,65200,65200,0
20250219,184700,528531400,65200,65200,65200,65200,0
20250219,184600,528531400,65200,65200,65200,65200,0
20250219,184500,528531400,65200,65200,65200,65200,0
20250219,184400,528531400,65200,65200,65200,65200,0
20250219,184300,528531400,65200,65200,65200,65200,0
20250219,184200,528531400,65200,65200,65200,65200,0
20250219,184100,528531400,65200,65200,65200,65200,0
20250219,184000,528531400,65200,65200,65200,65200,0
20250219,183900,528531400,65200,65200,65200,65200,0
20250219,183800,528531400,65200,65200,65200,65200,0
20250219,183700,528531400,65200,65200,65200,65200,0
20250219,183600,528531400,65200,65200,65200,65200,0
20250219,183500,528531400,65200,65200,65200,65200,0
20250219,183400,528531400,65200,65200,65200,65200,0
20250219,183300,528531400,65200,65200,65200,65200,0
20250219,183200,528531400,65200,65200,65200,65200,0
20250219,183100,528531400,65200,65200,65200,65200,0
20250219,183000,528531400,65200,65200,65200,65200,0
20250219,182900,528531400,65200,65200,65200,65200,0
20250219,182800,528531400,65200,65200,65200,65200,0
20250219,182700,528531400,65200,65200,65200,65200,0
20250219,182600,528531400,65200,65200,65200,65200,0
20250219,182500,528531400,65200,65200,65200,65200,0
20250219,182400,528531400,65200,65200,65200,65200,35
20250219,182300,528531400,65200,65200,65200,65200,0
20250219,182200,528531400,65200,65200,65200,65200,0
20250219,182100,528531400,65200,65200,65200,65200,0
20250219,182000,528531400,65200,65200,65200,65200,0
20250219,181900,528531400,65200,65200,65200,65200,0
20250219,181800,528531400,65200,65200,65200,65200,0
20250219,181700,528531400,65200,65200,65200,65200,0
20250219,181600,528531400,65200,65200,65200,65200,0
20250219,181500,528531400,65200,65200,65200,65200,0
20250219,181400,528531400,65200,65200,65200,65200,0
20250219,181300,528531400,65200,65200,65200,65200,0
20250219,181200,528531400,65200,65200,65200,65200,0
20250219,181100,528531400,65200,65200,65200,65200,0
20250219,181000,528531400,65200,65200,65200,65200,0
20250219,180900,528531400,65200,65200,65200,65200,0
20250219,180800,528531400,65200,65200,65200,65200,0
20250219,180700,528531400,65200,65200,65200,65200,0
20250219,180600,528531400,65200,65200,65200,65200,0
20250219,180500,528531400,65200,65200,65200,65200,0
20250219,180400,528531400,65200,65200,65200,65200,0
20250219,180300,528531400,65200,65200,65200,65200,0
20250219,180200,528531400,65200,65200,65200,65200,0
20250219,180100,528531400,65200,65200,65200,65200,0
20250219,180000,528531400,65200,65200,65200,65200,0
20250219,175900,528531400,65200,65200,65200,65200,0
20250219,175800,528531400,65200,65200,65200,65200,0
20250219,175700,528531400,65200,65200,65200,65200,0
20250219,175600,528531400,65200,65200,65200,65200,0
20250219,175500,528531400,65200,65200,65200,65200,0
20250219,175400,528531400,65200,65200,65200,65200,35
20250219,175300,528531400,65200,65200,65200,65200,0
20250219,175200,528531400,65200,65200,65200,65200,0
20250219,175100,528531400,65200,65200,65200,65200,0
20250219,175000,528531400,65200,65200,65200,65200,0
20250219,174900,528531400,65200,65200,65200,65200,0
20250219,174800,528531400,65200,65200,65200,65200,0
20250219,174700,528531400,65200,65200,65200,65200,0
20250219,174600,528531400,65200,65200,65200,65200,0
20250219,174500,528531400,65200,65200,65200,65200,0
20250219,174400,528531400,65200,65200,65200,65200,0
20250219,174300,528531400,65200,65200,65200,65200,0
20250219,174200,528531400,65200,65200,65200,65200,0
20250219,174100,528531400,65200,65200,65200,65200,0
20250219,174000,528531400,65200,65200,65200,65200,0
20250219,173900,528531400,65200,65200,65200,65200,0
20250219,173800,528531400,65200,65200,65200,65200,0
20250219,173700,528531400,65200,65200,65200,65200,0
20250219,173600,528531400,65200,65200,65200,65200,0
20250219,173500,528531400,65200,65200,65200,65200,0
20250219,173400,528531400,65200,65200,65200,65200,0
20250219,173300,528531400,65200,65200,65200,65200,0
20250219,173200,528531400,65200,65200,65200,65200,0
20250219,173100,528531400,65200,65200,65200,65200,0
20250219,173000,528531400,65200,65200,65200,65200,0
20250219,172900,528531400,65200,65200,65200,65200,0
20250219,172800,528531400,65200,65200,65200,65200,0
20250219,172700,528531400,65200,65200,65200,65200,0
20250219,172600,528531400,65200,65200,65200,65200,0
20250219,172500,528531400,65200,65200,65200,65200,0
20250219,172400,528531400,65200,65200,65200,65200,35
20250219,172300,528531400,65200,65200,65200,65200,0
20250219,172200,528531400,65200,65200,65200,65200,0
20250219,172100,528531400,65200,65200,65200,65200,0
20250219,172000,528531400,65200,65200,65200,65200,0
20250219,171900,528531400,65200,65200,65200,65200,0
20250219,171800,528531400,65200,65200,65200,65200,0
20250219,171700,528531400,65200,65200,65200,65200,0
20250219,171600,528531400,65200,65200,65200,65200,0
20250219,171500,528531400,65200,65200,65200,65200,0
20250219,171400,528531400,65200,65200,65200,65200,0
20250219,171300,528531400,65200,65200,65200,65200,0
20250219,171200,528531400,65200,65200,65200,65200,0
20250219,171100,528531400,65200,65200,65200,65200,0
20250219,171000,528531400,65200,65200,65200,65200,0
20250219,170900,528531400,65200,65200,65200,65200,0
20250219,170800,528531400,65200,65200,65200,65200,0
20250219,170700,528531400,65200,65200,65200,65200,0
20250219,170600,528531400,65200,65200,65200,65200,0
20250219,170500,528531400,65200,65200,65200,65200,0
20250219,170400,528531400,65200,65200,65200,65200,0
20250219,170300,528531400,65200,65200,65200,65200,0
20250219,170200,528531400,65200,65200,65200,65200,0
20250219,170100,528531400,65200,65200,65200,65200,0
20250219,170000,528531400,65200,65200,65200,65200,0
20250219,165900,528531400,65200,65200,65200,65200,0
20250219,165800,528531400,65200,65200,65200,65200,0
20250219,165700,528531400,65200,65200,65200,65200,0
20250219,165600,528531400,65200,65200,65200,65200,0
20250219,165500,528531400,65200,65200,65200,65200,0
20250219,165400,528531400,65200,65200,65200,65200,35
20250219,165300,528531400,65200,65200,65200,65200,0
20250219,165200,528531400,65200,65200,65200,65200,0
20250219,165100,528531400,65200,65200,65200,65200,0
20250219,165000,528531400,65200,65200,65200,65200,0
20250219,164900,528531400,65200,65200,65200,65200,0
20250219,164800,528531400,65200,65200,65200,65200,0
20250219,164700,528531400,65200,65200,65200,65200,0
20250219,164600,528531400,65200,65200,65200,65200,0
20250219,164500,528531400,65200,65200,65200,65200,0
20250219,164400,528531400,65200,65200,65200,65200,0
20250219,164300,528531400,65200,65200,65200,65200,0
20250219,164200,528531400,65200,65200,65200,65200,0
20250219,164100,528531400,65200,65200,65200,65200,0
20250219,164000,528531400,65200,65200,65200,65200,0
20250219,163900,528531400,65200,65200,65200,65200,0
20250219,163800,528531400,65200,65200,65200,65200,0
20250219,163700,528531400,65200,65200,65200,65200,0
20250219,163600,528531400,65200,65200,65200,65200,0
20250219,163500,528531400,65200,65200,65200,65200,0
20250219,163400,528531400,65200,65200,65200,65200,0
20250219,163300,528531400,65200,65200,65200,65200,0
20250219,163200,528531400,65200,65200,65200,65200,0
20250219,163100,528531400,65200,65200,65200,65200,0
20250219,163000,528531400,65200,65200,65200,65200,0
20250219,162900,528531400,65200,65200,65200,65200,0
20250219,162800,528531400,65200,65200,65200,65200,0
20250219,162700,528531400,65200,65200,65200,65200,0
20250219,162600,528531400,65200,65200,65200,65200,0
20250219,162500,528531400,65200,65200,65200,65200,0
20250219,162400,528531400,65200,65200,65200,65200,35
20250219,162300,528531400,65200,65200,65200,65200,0
20250219,162200,528531400,65200,65200,65200,65200,0
20250219,162100,528531400,65200,65200,65200,65200,0
20250219,162000,528531400,65200,65200,65200,65200,0
20250219,161900,528531400,65200,65200,65200,65200,0
20250219,161800,528531400,65200,65200,65200,65200,0
20250219,161700,528531400,65200,65200,65200,65200,0
20250219,161600,528531400,65200,65200,65200,65200,0
20250219,161500,528531400,65200,65200,65200,65200,0
20250219,161400,528531400,65200,65200,65200,65200,0
20250219,161300,528531400,65200,65200,65200,65200,0
20250219,161200,528531400,65200,65200,65200,65200,0
20250219,161100,528531400,65200,65200,65200,65200,0
20250219,161000,528531400,65200,65200,65200,65200,0
20250219,160900,528531400,65200,65200,65200,65200,0
20250219,160800,528531400,65200,65200,65200,65200,0
20250219,160700,528531400,65200,65200,65200,65200,0
20250219,160600,528531400,65200,65200,65200,65200,0
20250219,160500,528531400,65200,65200,65200,65200,0
20250219,160400,528531400,65200,65200,65200,65200,0
20250219,160300,528531400,65200,65200,65200,65200,0
20250219,160200,528531400,65200,65200,65200,65200,0
20250219,160100,528531400,65200,65200,65200,65200,0
20250219,160000,528531400,65200,65200,65200,65200,0
20250219,155900,528531400,65200,65200,65200,65200,0
20250219,155800,528531400,65200,65200,65200,65200,0
20250219,155700,528531400,65200,65200,65200,65200,0
20250219,155600,528531400,65200,65200,65200,65200,0
20250219,155500,528531400,65200,65200,65200,65200,0
20250219,155400,528531400,65200,65200,65200,65200,35
20250219,155300,528531400,65200,65200,65200,65200,0
20250219,155200,528531400,65200,65200,65200,65200,0
20250219,155100,528531400,65200,65200,65200,65200,0
20250219,155000,528531400,65200,65200,65200,65200,0
20250219,154900,528531400,65200,65200,65200,65200,0
20250219,154800,528531400,65200,65200,65200,65200,0
20250219,154700,528531400,65200,65200,65200,65200,0
20250219,154600,528531400,65200,65200,65200,65200,0
20250219,154500,528531400,65200,65200,65200,65200,0
20250219,154400,528531400,65200,65200,65200,65200,0
20250219,154300,528531400,65200,65200,65200,65200,0
20250219,154200,528531400,65200,65200,65200,65200,0
20250219,154100,528531400,65200,65200,65200,65200,0
20250219,154000,528531400,65200,65200,65200,65200,0
20250219,153900,528531400,65200,65200,65200,65200,0
20250219,153800,528531400,65200,65200,65200,65200,0
20250219,153700,528531400,65200,65200,65200,65200,0
20250219,153600,528531400,65200,65200,65200,65200,0
20250219,153500,528531400,65200,65200,65200,65200,0
20250219,153400,528531400,65200,65200,65200,65200,0
20250219,153300,528531400,65200,65200,65200,65200,0
20250219,153200,528531400,65200,65200,65200,65200,0
20250219,153100,528531400,65200,65200,65200,65200,0
20250219,153000,528531400,65200,65200,65200,65200,35
20250219,152900,526249400,65200,65200,65200,65200,0
20250219,152800,526249400,65200,65200,65200,65200,0
20250219,152700,526249400,65200,65200,65200,65200,0
20250219,152600,526249400,65200,65200,65200,65200,0
20250219,152500,526249400,65200,65200,65200,65200,0
20250219,152400,526249400,65200,65200,65200,65200,0
20250219,152300,526249400,65200,65200,65200,65200,0
20250219,152200,526249400,65200,65200,65200,65200,0
20250219,152100,526249400,65200,65200,65200,65200,0
20250219,152000,526249400,65200,65200,65200,65200,0
20250219,151900,526249400,65200,65200,65200,65200,0
20250219,151800,526249400,65200,65200,65200,65200,0
20250219,151700,526249400,65200,65200,65200,65200,0
20250219,151600,526249400,65200,65200,65200,65200,6
20250219,151500,525858200,65000,65000,65000,65000,1
20250219,151400,525793200,65200,65200,65200,65200,0
20250219,151300,525793200,65200,65200,65200,65200,0
20250219,151200,525793200,65200,65200,65200,65200,0
20250219,151100,525793200,65200,65200,65200,65200,0
20250219,151000,525793200,65200,65000,65200,65000,103
20250219,150900,519078900,65100,65100,65100,65100,5
20250219,150800,518753400,65100,65100,65100,65100,0
20250219,150700,518753400,65100,65100,65100,65100,0
20250219,150600,518753400,65100,65100,65100,65100,10
20250219,150500,518102400,65100,65100,65200,65100,56
20250219,150400,514456400,65100,65100,65100,65100,0
20250219,150300,514456400,65100,65100,65100,65100,0
20250219,150200,514456400,65100,65100,65100,65100,0
20250219,150100,514456400,65100,65100,65100,65100,0
20250219,150000,514456400,65100,65200,65200,65100,2
20250219,145900,514326100,65100,65100,65100,65100,0
20250219,145800,514326100,65100,65100,65100,65100,0
20250219,145700,514326100,65100,65100,65100,65100,1
20250219,145600,514261000,65200,65200,65200,65200,0
20250219,145500,514261000,65200,65200,65200,65200,0
20250219,145400,514261000,65200,65200,65200,65200,0
20250219,145300,514261000,65200,65200,65200,65200,0
20250219,145200,514261000,65200,65200,65200,65200,0
20250219,145100,514261000,65200,65200,65200,65200,0
20250219,145000,514261000,65200,65100,65200,65100,251
20250219,144900,497908900,65000,65000,65000,65000,0
20250219,144800,497908900,65000,65000,65000,65000,0
20250219,144700,497908900,65000,65000,65000,65000,9
20250219,144600,497323900,65000,65000,65000,65000,0
20250219,144500,497323900,65000,65000,65000,65000,0
20250219,144400,497323900,65000,65000,65000,65000,46
20250219,144300,494333900,65100,65100,65100,65100,1
20250219,144200,494268800,65200,65100,65200,65100,2
20250219,144100,494138500,65200,65200,65200,65200,0
20250219,144000,494138500,65200,65200,65200,65200,0
20250219,143900,494138500,65200,65200,65200,65200,0
20250219,143800,494138500,65200,65200,65200,65200,10
20250219,143700,493486500,65200,65100,65200,65100,2805
20250219,143600,310880800,65100,65100,65100,65100,1
20250219,143500,310815700,65000,65000,65000,65000,0
20250219,143400,310815700,65000,65000,65000,65000,0
20250219,143300,310815700,65000,65000,65000,65000,0
20250219,143200,310815700,65000,65000,65000,65000,18
20250219,143100,309645700,65200,65200,65200,65200,0
20250219,143000,309645700,65200,65200,65200,65200,0
20250219,142900,309645700,65200,65200,65200,65200,0
20250219,142800,309645700,65200,65200,65200,65200,0
20250219,142700,309645700,65200,65200,65200,65200,0
20250219,142600,309645700,65200,65200,65200,65200,0
20250219,142500,309645700,65200,65200,65200,65200,0
20250219,142400,309645700,65200,65200,65200,65200,0
20250219,142300,309645700,65200,65200,65200,65200,0
20250219,142200,309645700,65200,65200,65200,65200,0
20250219,142100,309645700,65200,65200,65200,65200,0
20250219,142000,309645700,65200,65200,65200,65200,0
20250219,141900,309645700,65200,65200,65200,65200,0
20250219,141800,309645700,65200,65200,65200,65200,0
20250219,141700,309645700,65200,65200,65200,65200,0
20250219,141600,309645700,65200,65200,65200,65200,30
20250219,141500,307689700,65200,65200,65200,65200,0
20250219,141400,307689700,65200,65200,65200,65200,0
20250219,141300,307689700,65200,65200,65200,65200,60
20250219,141200,303777700,65000,65000,65200,65000,51
20250219,141100,300453500,65100,65100,65100,65100,0
20250219,141000,300453500,65100,64900,65100,64900,531
20250219,140900,265921800,64800,64900,64900,64800,55
20250219,140800,262352800,65000,65000,65000,65000,0
20250219,140700,262352800,65000,65000,65000,65000,0
20250219,140600,262352800,65000,65000,65000,65000,0
20250219,140500,262352800,65000,65000,65000,65000,0
20250219,140400,262352800,65000,65000,65000,65000,0
20250219,140300,262352800,65000,65000,65000,65000,1
20250219,140200,262287800,64800,64800,64800,64800,0
20250219,140100,262287800,64800,64800,64800,64800,0
20250219,140000,262287800,64800,64800,64800,64800,7
20250219,135900,261834200,64900,64900,64900,64900,2921
20250219,135800,72261300,64800,64800,64800,64800,0
20250219,135700,72261300,64800,64800,64800,64800,0
20250219,135600,72261300,64800,64800,64800,64800,0
20250219,135500,72261300,64800,64800,64800,64800,16
20250219,135400,71224500,64800,64800,64800,64800,9
20250219,135300,70641300,64800,64800,64800,64800,0
20250219,135200,70641300,64800,64800,64800,64800,0
20250219,135100,70641300,64800,64800,64800,64800,0
20250219,135000,70641300,64800,64800,64800,64800,0
20250219,134900,70641300,64800,64800,64800,64800,0
20250219,134800,70641300,64800,64800,64800,64800,26
20250219,134700,68956500,64800,64800,64800,64800,6
20250219,134600,68567700,64800,64800,64800,64800,114
20250219,134500,61180500,64900,64900,64900,64900,0
20250219,134400,61180500,64900,64900,64900,64900,0
20250219,134300,61180500,64900,64900,64900,64900,0
20250219,134200,61180500,64900,64900,64900,64900,0
20250219,134100,61180500,64900,64900,64900,64900,33
20250219,134000,59038800,64900,64900,64900,64900,0
20250219,133900,59038800,64900,64900,64900,64900,0
20250219,133800,59038800,64900,64900,64900,64900,0
20250219,133700,59038800,64900,64900,64900,64900,0
20250219,133600,59038800,64900,64900,64900,64900,17
20250219,133500,57935500,64900,64900,64900,64900,0
20250219,133400,57935500,64900,64900,64900,64900,60
20250219,133300,54041500,64800,64800,64800,64800,0
20250219,133200,54041500,64800,64800,64800,64800,0
20250219,133100,54041500,64800,64800,64800,64800,0
20250219,133000,54041500,64800,64800,64800,64800,0
20250219,132900,54041500,64800,64800,64800,64800,0
20250219,132800,54041500,64800,64800,64800,64800,0
20250219,132700,54041500,64800,64800,64800,64800,0
20250219,132600,54041500,64800,64800,64800,64800,3
20250219,132500,53847100,64800,64800,64800,64800,3
20250219,132400,53652700,64800,64800,64800,64800,0
20250219,132300,53652700,64800,64800,64800,64800,9
20250219,132200,53069500,64800,64800,64800,64800,0
20250219,132100,53069500,64800,64800,64800,64800,1
20250219,132000,53004700,64900,64900,64900,64900,0
20250219,131900,53004700,64900,64900,64900,64900,0
20250219,131800,53004700,64900,64900,64900,64900,0
20250219,131700,53004700,64900,64900,64900,64900,0
20250219,131600,53004700,64900,64900,64900,64900,0
20250219,131500,53004700,64900,64900,64900,64900,0
20250219,131400,53004700,64900,64900,64900,64900,0
20250219,131300,53004700,64900,64900,64900,64900,0
20250219,131200,53004700,64900,64900,64900,64900,0
20250219,131100,53004700,64900,64900,64900,64900,0
20250219,131000,53004700,64900,64900,64900,64900,1
20250219,130900,52939800,64900,64900,64900,64900,0
20250219,130800,52939800,64900,64900,64900,64900,0
20250219,130700,52939800,64900,64900,64900,64900,0
20250219,130600,52939800,64900,64900,64900,64900,0
20250219,130500,52939800,64900,64900,64900,64900,0
20250219,130400,52939800,64900,64900,64900,64900,0
20250219,130300,52939800,64900,64900,64900,64900,60
20250219,130200,49045800,64900,64900,64900,64900,0
20250219,130100,49045800,64900,64900,64900,64900,1
20250219,130000,48980900,64800,64800,64800,64800,0
20250219,125900,48980900,64800,64800,64800,64800,0
20250219,125800,48980900,64800,64800,64800,64800,0
20250219,125700,48980900,64800,64800,64800,64800,17
20250219,125600,47879300,64800,64800,64800,64800,0
20250219,125500,47879300,64800,64800,64800,64800,0
20250219,125400,47879300,64800,64800,64800,64800,0
20250219,125300,47879300,64800,64800,64800,64800,0
20250219,125200,47879300,64800,64800,64800,64800,0
20250219,125100,47879300,64800,64800,64800,64800,0
20250219,125000,47879300,64800,64800,64800,64800,0
20250219,124900,47879300,64800,64800,64800,64800,0
20250219,124800,47879300,64800,64800,64800,64800,0
20250219,124700,47879300,64800,64800,64800,64800,0
20250219,124600,47879300,64800,64800,64800,64800,0
20250219,124500,47879300,64800,64800,64800,64800,0
20250219,124400,47879300,64800,64800,64800,64800,0
20250219,124300,47879300,64800,64800,64800,64800,0
20250219,124200,47879300,64800,64800,64800,64800,0
20250219,124100,47879300,64800,64800,64800,64800,0
20250219,124000,47879300,64800,64800,64800,64800,0
20250219,123900,47879300,64800,64800,64800,64800,0
20250219,123800,47879300,64800,64800,64800,64800,0
20250219,123700,47879300,64800,64800,64800,64800,0
20250219,123600,47879300,64800,64800,64800,64800,0
20250219,123500,47879300,64800,64800,64800,64800,0
20250219,123400,47879300,64800,64800,64800,64800,0
20250219,123300,47879300,64800,64800,64800,64800,0
20250219,123200,47879300,64800,64800,64800,64800,0
20250219,123100,47879300,64800,64800,64800,64800,0
20250219,123000,47879300,64800,64800,64800,64800,0
20250219,122900,47879300,64800,64800,64800,64800,11
20250219,122800,47166500,64900,64900,64900,64900,0
20250219,122700,47166500,64900,64900,64900,64900,4
20250219,122600,46906900,64900,64900,64900,64900,0
20250219,122500,46906900,64900,64900,64900,64900,0
20250219,122400,46906900,64900,64900,64900,64900,0
20250219,122300,46906900,64900,64900,64900,64900,8
20250219,122200,46387700,65000,65000,65000,65000,0
20250219,122100,46387700,65000,65000,65000,65000,0
20250219,122000,46387700,65000,65000,65000,65000,0
20250219,121900,46387700,65000,65000,65000,65000,0
20250219,121800,46387700,65000,65000,65000,65000,0
20250219,121700,46387700,65000,65000,65000,65000,0
20250219,121600,46387700,65000,65000,65000,65000,0
20250219,121500,46387700,65000,65000,65000,65000,0
20250219,121400,46387700,65000,65000,65000,65000,0
20250219,121300,46387700,65000,65000,65000,65000,0
20250219,121200,46387700,65000,65000,65000,65000,0
20250219,121100,46387700,65000,65000,65000,65000,80
20250219,121000,41187700,64900,64900,64900,64900,0
20250219,120900,41187700,64900,64900,64900,64900,0
20250219,120800,41187700,64900,64900,64900,64900,1
20250219,120700,41122800,64800,64800,64800,64800,0
20250219,120600,41122800,64800,64800,64800,64800,0
20250219,120500,41122800,64800,64800,64800,64800,0
20250219,120400,41122800,64800,64800,64800,64800,0
20250219,120300,41122800,64800,64800,64800,64800,0
20250219,120200,41122800,64800,64800,64800,64800,1
20250219,120100,41058000,64900,64900,64900,64900,0
20250219,120000,41058000,64900,64900,64900,64900,0
20250219,115900,41058000,64900,64900,64900,64900,3
20250219,115800,40863300,64900,64900,64900,64900,18
20250219,115700,39695100,64900,64900,64900,64900,12
20250219,115600,38916300,65000,65000,65000,65000,1
20250219,115500,38851300,64900,64900,64900,64900,9
20250219,115400,38267200,65000,65000,65000,65000,0
20250219,115300,38267200,65000,65000,65000,65000,0
20250219,115200,38267200,65000,65000,65000,65000,0
20250219,115100,38267200,65000,65000,65000,65000,0
20250219,115000,38267200,65000,65000,65000,65000,0
20250219,114900,38267200,65000,65000,65000,65000,0
20250219,114800,38267200,65000,65000,65000,65000,0
20250219,114700,38267200,65000,65000,65000,65000,0
20250219,114600,38267200,65000,65000,65000,65000,0
20250219,114500,38267200,65000,65000,65000,65000,0
20250219,114400,38267200,65000,65000,65000,65000,0
20250219,114300,38267200,65000,65000,65000,65000,0
20250219,114200,38267200,65000,65000,65000,65000,0
20250219,114100,38267200,65000,65000,65000,65000,0
20250219,114000,38267200,65000,65000,65000,65000,0
20250219,113900,38267200,65000,65000,65000,65000,1
20250219,113800,38202200,64900,64800,64900,64800,144
20250219,113700,28856800,64900,64900,64900,64900,0
20250219,113600,28856800,64900,64900,64900,64900,0
20250219,113500,28856800,64900,64900,64900,64900,0
20250219,113400,28856800,64900,64900,64900,64900,0
20250219,113300,28856800,64900,64900,64900,64900,0
20250219,113200,28856800,64900,64900,64900,64900,0
20250219,113100,28856800,64900,64900,64900,64900,0
20250219,113000,28856800,64900,64900,64900,64900,4
20250219,112900,28597200,64900,64900,64900,64900,0
20250219,112800,28597200,64900,64900,64900,64900,0
20250219,112700,28597200,64900,64900,64900,64900,0
20250219,112600,28597200,64900,64900,64900,64900,0
20250219,112500,28597200,64900,64900,64900,64900,0
20250219,112400,28597200,64900,64900,64900,64900,0
20250219,112300,28597200,64900,64900,64900,64900,0
20250219,112200,28597200,64900,64900,64900,64900,0
20250219,112100,28597200,64900,64900,64900,64900,0
20250219,112000,28597200,64900,64900,64900,64900,0
20250219,111900,28597200,64900,64900,64900,64900,0
20250219,111800,28597200,64900,64900,64900,64900,1
20250219,111700,28532300,64900,64900,64900,64900,0
20250219,111600,28532300,64900,64900,64900,64900,0
20250219,111500,28532300,64900,64900,64900,64900,0
20250219,111400,28532300,64900,64900,64900,64900,0
20250219,111300,28532300,64900,64900,64900,64900,0
20250219,111200,28532300,64900,64900,64900,64900,0
20250219,111100,28532300,64900,64900,64900,64900,0
20250219,111000,28532300,64900,64900,64900,64900,0
20250219,110900,28532300,64900,64900,64900,64900,0
20250219,110800,28532300,64900,64900,64900,64900,0
20250219,110700,28532300,64900,64900,64900,64900,1
20250219,110600,28467400,64800,64800,64800,64800,0
20250219,110500,28467400,64800,64800,64800,64800,0
20250219,110400,28467400,64800,64800,64800,64800,0
20250219,110300,28467400,64800,64800,64800,64800,0
20250219,110200,28467400,64800,64800,64800,64800,0
20250219,110100,28467400,64800,64800,64800,64800,0
20250219,110000,28467400,64800,64900,64900,64800,2
20250219,105900,28337700,65000,65000,65000,65000,0
20250219,105800,28337700,65000,65000,65000,65000,0
20250219,105700,28337700,65000,65000,65000,65000,0
20250219,105600,28337700,65000,65000,65000,65000,0
20250219,105500,28337700,65000,65000,65000,65000,8
20250219,105400,27817700,65000,65000,65000,65000,15
20250219,105300,26842700,64800,64800,64800,64800,0
20250219,105200,26842700,64800,64800,64800,64800,19
20250219,105100,25611500,64900,64900,64900,64900,0
20250219,105000,25611500,64900,64900,64900,64900,9
20250219,104900,25027400,64900,64900,64900,64900,0
20250219,104800,25027400,64900,64900,64900,64900,0
20250219,104700,25027400,64900,64900,64900,64900,0
20250219,104600,25027400,64900,64900,64900,64900,0
20250219,104500,25027400,64900,64900,64900,64900,32
20250219,104400,22950600,64900,64900,64900,64900,0
20250219,104300,22950600,64900,64900,64900,64900,0
20250219,104200,22950600,64900,64900,64900,64900,0
20250219,104100,22950600,64900,64900,64900,64900,4
20250219,104000,22691000,64900,64900,64900,64900,0
20250219,103900,22691000,64900,64900,64900,64900,0
20250219,103800,22691000,64900,64900,64900,64900,0
20250219,103700,22691000,64900,64900,64900,64900,0
20250219,103600,22691000,64900,64900,64900,64900,0
20250219,103500,22691000,64900,64900,64900,64900,0
20250219,103400,22691000,64900,64900,64900,64900,0
20250219,103300,22691000,64900,64900,64900,64900,0
20250219,103200,22691000,64900,64900,64900,64900,0
20250219,103100,22691000,64900,64900,64900,64900,4
20250219,103000,22431400,64900,64900,64900,64900,0
20250219,102900,22431400,64900,64900,64900,64900,0
20250219,102800,22431400,64900,64900,64900,64900,0
20250219,102700,22431400,64900,64900,64900,64900,0
20250219,102600,22431400,64900,64900,64900,64900,28
20250219,102500,20614200,65000,65000,65000,65000,0
20250219,102400,20614200,65000,65000,65000,65000,1
20250219,102300,20549200,64900,64900,64900,64900,0
20250219,102200,20549200,64900,64900,64900,64900,2
20250219,102100,20419400,64900,64900,64900,64900,0
20250219,102000,20419400,64900,64900,64900,64900,0
20250219,101900,20419400,64900,65000,65000,64900,3
20250219,101800,20224600,65000,65000,65000,65000,1
20250219,101700,20159600,64900,64900,64900,64900,0
20250219,101600,20159600,64900,64900,64900,64900,3
20250219,101500,19964900,64900,64900,64900,64900,3
20250219,101400,19770200,64900,64900,64900,64900,1
20250219,101300,19705300,64900,64900,64900,64900,2
20250219,101200,19575500,64900,64900,64900,64900,0
20250219,101100,19575500,64900,64900,64900,64900,0
20250219,101000,19575500,64900,64900,64900,64900,0
20250219,100900,19575500,64900,64900,64900,64900,0
20250219,100800,19575500,64900,64900,64900,64900,0
20250219,100700,19575500,64900,64900,64900,64900,1
20250219,100600,19510600,64900,64900,64900,64900,26
20250219,100500,17823200,64800,64800,64800,64800,0
20250219,100400,17823200,64800,64800,64800,64800,0
20250219,100300,17823200,64800,64800,64800,64800,0
20250219,100200,17823200,64800,64800,64800,64800,1
20250219,100100,17758400,64900,64900,64900,64900,10
20250219,100000,17109400,64900,64900,64900,64900,1
20250219,095900,17044500,64800,64800,64800,64800,0
20250219,095800,17044500,64800,64800,64800,64800,0
20250219,095700,17044500,64800,64800,64800,64800,0
20250219,095600,17044500,64800,64800,64800,64800,0
20250219,095500,17044500,64800,64800,64800,64800,0
20250219,095400,17044500,64800,64800,64800,64800,0
20250219,095300,17044500,64800,64800,64800,64800,0
20250219,095200,17044500,64800,64800,64800,64800,0
20250219,095100,17044500,64800,64800,64800,64800,2
20250219,095000,16914900,64900,64900,64900,64900,0
20250219,094900,16914900,64900,64900,64900,64900,3
20250219,094800,16720200,64900,64900,64900,64900,4
20250219,094700,16460600,64900,64900,64900,64900,1
20250219,094600,16395700,64900,64900,64900,64900,0
20250219,094500,16395700,64900,64900,64900,64900,0
20250219,094400,16395700,64900,64900,64900,64900,0
20250219,094300,16395700,64900,64900,64900,64900,0
20250219,094200,16395700,64900,64900,64900,64900,0
20250219,094100,16395700,64900,64900,64900,64900,0
20250219,094000,16395700,64900,64900,64900,64900,0
20250219,093900,16395700,64900,64900,64900,64900,0
20250219,093800,16395700,64900,64900,64900,64900,0
20250219,093700,16395700,64900,64900,64900,64900,0
20250219,093600,16395700,64900,64800,64900,64800,110
20250219,093500,9266200,64800,64800,64800,64800,0
20250219,093400,9266200,64800,64800,64800,64800,2
20250219,093300,9136600,64900,64900,64900,64900,0
20250219,093200,9136600,64900,64900,64900,64900,0
20250219,093100,9136600,64900,64900,64900,64900,0
20250219,093000,9136600,64900,64900,64900,64900,1
20250219,092900,9071700,64900,64900,64900,64900,1
20250219,092800,9006800,64700,64700,64700,64700,0
20250219,092700,9006800,64700,64700,64700,64700,0
20250219,092600,9006800,64700,64700,64700,64700,3
20250219,092500,8812700,64900,64900,64900,64900,0
20250219,092400,8812700,64900,64900,64900,64900,0
20250219,092300,8812700,64900,64900,64900,64900,0
20250219,092200,8812700,64900,64900,64900,64900,0
20250219,092100,8812700,64900,64900,64900,64900,0
20250219,092000,8812700,64900,64900,64900,64900,0
20250219,091900,8812700,64900,64900,64900,64900,3
20250219,091800,8618000,64800,64800,64800,64800,105
20250219,091700,1814000,64800,64800,64800,64800,0
20250219,091600,1814000,64800,64800,64800,64800,1
20250219,091500,1749200,64900,64900,64900,64900,0
20250219,091400,1749200,64900,64900,64900,64900,0
20250219,091300,1749200,64900,64900,64900,64900,2
20250219,091200,1619400,65000,65000,65000,65000,0
20250219,091100,1619400,65000,65000,65000,65000,0
20250219,091000,1619400,65000,65000,65000,65000,2
20250219,090900,1489400,65100,65100,65100,65100,0
20250219,090800,1489400,65100,65100,65100,65100,0
20250219,090700,1489400,65100,65100,65100,65100,0
20250219,090600,1489400,65100,65100,65100,65100,0
20250219,090500,1489400,65100,65100,65100,65100,1
20250219,090400,1424300,65100,65100,65100,65100,1
20250219,090300,1359200,64800,64800,64800,64800,0
20250219,090200,1359200,64800,65100,65100,64800,2
20250219,090100,1229300,64700,64700,64700,64700,11
20250219,090000,517600,64700,64700,64700,64700,8
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195400 528531400 65200 65200 65200 65200 35
3 20250219 195300 528531400 65200 65200 65200 65200 0
4 20250219 195200 528531400 65200 65200 65200 65200 0
5 20250219 195100 528531400 65200 65200 65200 65200 0
6 20250219 195000 528531400 65200 65200 65200 65200 0
7 20250219 194900 528531400 65200 65200 65200 65200 0
8 20250219 194800 528531400 65200 65200 65200 65200 0
9 20250219 194700 528531400 65200 65200 65200 65200 0
10 20250219 194600 528531400 65200 65200 65200 65200 0
11 20250219 194500 528531400 65200 65200 65200 65200 0
12 20250219 194400 528531400 65200 65200 65200 65200 0
13 20250219 194300 528531400 65200 65200 65200 65200 0
14 20250219 194200 528531400 65200 65200 65200 65200 0
15 20250219 194100 528531400 65200 65200 65200 65200 0
16 20250219 194000 528531400 65200 65200 65200 65200 0
17 20250219 193900 528531400 65200 65200 65200 65200 0
18 20250219 193800 528531400 65200 65200 65200 65200 0
19 20250219 193700 528531400 65200 65200 65200 65200 0
20 20250219 193600 528531400 65200 65200 65200 65200 0
21 20250219 193500 528531400 65200 65200 65200 65200 0
22 20250219 193400 528531400 65200 65200 65200 65200 0
23 20250219 193300 528531400 65200 65200 65200 65200 0
24 20250219 193200 528531400 65200 65200 65200 65200 0
25 20250219 193100 528531400 65200 65200 65200 65200 0
26 20250219 193000 528531400 65200 65200 65200 65200 0
27 20250219 192900 528531400 65200 65200 65200 65200 0
28 20250219 192800 528531400 65200 65200 65200 65200 0
29 20250219 192700 528531400 65200 65200 65200 65200 0
30 20250219 192600 528531400 65200 65200 65200 65200 0
31 20250219 192500 528531400 65200 65200 65200 65200 0
32 20250219 192400 528531400 65200 65200 65200 65200 35
33 20250219 192300 528531400 65200 65200 65200 65200 0
34 20250219 192200 528531400 65200 65200 65200 65200 0
35 20250219 192100 528531400 65200 65200 65200 65200 0
36 20250219 192000 528531400 65200 65200 65200 65200 0
37 20250219 191900 528531400 65200 65200 65200 65200 0
38 20250219 191800 528531400 65200 65200 65200 65200 0
39 20250219 191700 528531400 65200 65200 65200 65200 0
40 20250219 191600 528531400 65200 65200 65200 65200 0
41 20250219 191500 528531400 65200 65200 65200 65200 0
42 20250219 191400 528531400 65200 65200 65200 65200 0
43 20250219 191300 528531400 65200 65200 65200 65200 0
44 20250219 191200 528531400 65200 65200 65200 65200 0
45 20250219 191100 528531400 65200 65200 65200 65200 0
46 20250219 191000 528531400 65200 65200 65200 65200 0
47 20250219 190900 528531400 65200 65200 65200 65200 0
48 20250219 190800 528531400 65200 65200 65200 65200 0
49 20250219 190700 528531400 65200 65200 65200 65200 0
50 20250219 190600 528531400 65200 65200 65200 65200 0
51 20250219 190500 528531400 65200 65200 65200 65200 0
52 20250219 190400 528531400 65200 65200 65200 65200 0
53 20250219 190300 528531400 65200 65200 65200 65200 0
54 20250219 190200 528531400 65200 65200 65200 65200 0
55 20250219 190100 528531400 65200 65200 65200 65200 0
56 20250219 190000 528531400 65200 65200 65200 65200 0
57 20250219 185900 528531400 65200 65200 65200 65200 0
58 20250219 185800 528531400 65200 65200 65200 65200 0
59 20250219 185700 528531400 65200 65200 65200 65200 0
60 20250219 185600 528531400 65200 65200 65200 65200 0
61 20250219 185500 528531400 65200 65200 65200 65200 0
62 20250219 185400 528531400 65200 65200 65200 65200 35
63 20250219 185300 528531400 65200 65200 65200 65200 0
64 20250219 185200 528531400 65200 65200 65200 65200 0
65 20250219 185100 528531400 65200 65200 65200 65200 0
66 20250219 185000 528531400 65200 65200 65200 65200 0
67 20250219 184900 528531400 65200 65200 65200 65200 0
68 20250219 184800 528531400 65200 65200 65200 65200 0
69 20250219 184700 528531400 65200 65200 65200 65200 0
70 20250219 184600 528531400 65200 65200 65200 65200 0
71 20250219 184500 528531400 65200 65200 65200 65200 0
72 20250219 184400 528531400 65200 65200 65200 65200 0
73 20250219 184300 528531400 65200 65200 65200 65200 0
74 20250219 184200 528531400 65200 65200 65200 65200 0
75 20250219 184100 528531400 65200 65200 65200 65200 0
76 20250219 184000 528531400 65200 65200 65200 65200 0
77 20250219 183900 528531400 65200 65200 65200 65200 0
78 20250219 183800 528531400 65200 65200 65200 65200 0
79 20250219 183700 528531400 65200 65200 65200 65200 0
80 20250219 183600 528531400 65200 65200 65200 65200 0
81 20250219 183500 528531400 65200 65200 65200 65200 0
82 20250219 183400 528531400 65200 65200 65200 65200 0
83 20250219 183300 528531400 65200 65200 65200 65200 0
84 20250219 183200 528531400 65200 65200 65200 65200 0
85 20250219 183100 528531400 65200 65200 65200 65200 0
86 20250219 183000 528531400 65200 65200 65200 65200 0
87 20250219 182900 528531400 65200 65200 65200 65200 0
88 20250219 182800 528531400 65200 65200 65200 65200 0
89 20250219 182700 528531400 65200 65200 65200 65200 0
90 20250219 182600 528531400 65200 65200 65200 65200 0
91 20250219 182500 528531400 65200 65200 65200 65200 0
92 20250219 182400 528531400 65200 65200 65200 65200 35
93 20250219 182300 528531400 65200 65200 65200 65200 0
94 20250219 182200 528531400 65200 65200 65200 65200 0
95 20250219 182100 528531400 65200 65200 65200 65200 0
96 20250219 182000 528531400 65200 65200 65200 65200 0
97 20250219 181900 528531400 65200 65200 65200 65200 0
98 20250219 181800 528531400 65200 65200 65200 65200 0
99 20250219 181700 528531400 65200 65200 65200 65200 0
100 20250219 181600 528531400 65200 65200 65200 65200 0
101 20250219 181500 528531400 65200 65200 65200 65200 0
102 20250219 181400 528531400 65200 65200 65200 65200 0
103 20250219 181300 528531400 65200 65200 65200 65200 0
104 20250219 181200 528531400 65200 65200 65200 65200 0
105 20250219 181100 528531400 65200 65200 65200 65200 0
106 20250219 181000 528531400 65200 65200 65200 65200 0
107 20250219 180900 528531400 65200 65200 65200 65200 0
108 20250219 180800 528531400 65200 65200 65200 65200 0
109 20250219 180700 528531400 65200 65200 65200 65200 0
110 20250219 180600 528531400 65200 65200 65200 65200 0
111 20250219 180500 528531400 65200 65200 65200 65200 0
112 20250219 180400 528531400 65200 65200 65200 65200 0
113 20250219 180300 528531400 65200 65200 65200 65200 0
114 20250219 180200 528531400 65200 65200 65200 65200 0
115 20250219 180100 528531400 65200 65200 65200 65200 0
116 20250219 180000 528531400 65200 65200 65200 65200 0
117 20250219 175900 528531400 65200 65200 65200 65200 0
118 20250219 175800 528531400 65200 65200 65200 65200 0
119 20250219 175700 528531400 65200 65200 65200 65200 0
120 20250219 175600 528531400 65200 65200 65200 65200 0
121 20250219 175500 528531400 65200 65200 65200 65200 0
122 20250219 175400 528531400 65200 65200 65200 65200 35
123 20250219 175300 528531400 65200 65200 65200 65200 0
124 20250219 175200 528531400 65200 65200 65200 65200 0
125 20250219 175100 528531400 65200 65200 65200 65200 0
126 20250219 175000 528531400 65200 65200 65200 65200 0
127 20250219 174900 528531400 65200 65200 65200 65200 0
128 20250219 174800 528531400 65200 65200 65200 65200 0
129 20250219 174700 528531400 65200 65200 65200 65200 0
130 20250219 174600 528531400 65200 65200 65200 65200 0
131 20250219 174500 528531400 65200 65200 65200 65200 0
132 20250219 174400 528531400 65200 65200 65200 65200 0
133 20250219 174300 528531400 65200 65200 65200 65200 0
134 20250219 174200 528531400 65200 65200 65200 65200 0
135 20250219 174100 528531400 65200 65200 65200 65200 0
136 20250219 174000 528531400 65200 65200 65200 65200 0
137 20250219 173900 528531400 65200 65200 65200 65200 0
138 20250219 173800 528531400 65200 65200 65200 65200 0
139 20250219 173700 528531400 65200 65200 65200 65200 0
140 20250219 173600 528531400 65200 65200 65200 65200 0
141 20250219 173500 528531400 65200 65200 65200 65200 0
142 20250219 173400 528531400 65200 65200 65200 65200 0
143 20250219 173300 528531400 65200 65200 65200 65200 0
144 20250219 173200 528531400 65200 65200 65200 65200 0
145 20250219 173100 528531400 65200 65200 65200 65200 0
146 20250219 173000 528531400 65200 65200 65200 65200 0
147 20250219 172900 528531400 65200 65200 65200 65200 0
148 20250219 172800 528531400 65200 65200 65200 65200 0
149 20250219 172700 528531400 65200 65200 65200 65200 0
150 20250219 172600 528531400 65200 65200 65200 65200 0
151 20250219 172500 528531400 65200 65200 65200 65200 0
152 20250219 172400 528531400 65200 65200 65200 65200 35
153 20250219 172300 528531400 65200 65200 65200 65200 0
154 20250219 172200 528531400 65200 65200 65200 65200 0
155 20250219 172100 528531400 65200 65200 65200 65200 0
156 20250219 172000 528531400 65200 65200 65200 65200 0
157 20250219 171900 528531400 65200 65200 65200 65200 0
158 20250219 171800 528531400 65200 65200 65200 65200 0
159 20250219 171700 528531400 65200 65200 65200 65200 0
160 20250219 171600 528531400 65200 65200 65200 65200 0
161 20250219 171500 528531400 65200 65200 65200 65200 0
162 20250219 171400 528531400 65200 65200 65200 65200 0
163 20250219 171300 528531400 65200 65200 65200 65200 0
164 20250219 171200 528531400 65200 65200 65200 65200 0
165 20250219 171100 528531400 65200 65200 65200 65200 0
166 20250219 171000 528531400 65200 65200 65200 65200 0
167 20250219 170900 528531400 65200 65200 65200 65200 0
168 20250219 170800 528531400 65200 65200 65200 65200 0
169 20250219 170700 528531400 65200 65200 65200 65200 0
170 20250219 170600 528531400 65200 65200 65200 65200 0
171 20250219 170500 528531400 65200 65200 65200 65200 0
172 20250219 170400 528531400 65200 65200 65200 65200 0
173 20250219 170300 528531400 65200 65200 65200 65200 0
174 20250219 170200 528531400 65200 65200 65200 65200 0
175 20250219 170100 528531400 65200 65200 65200 65200 0
176 20250219 170000 528531400 65200 65200 65200 65200 0
177 20250219 165900 528531400 65200 65200 65200 65200 0
178 20250219 165800 528531400 65200 65200 65200 65200 0
179 20250219 165700 528531400 65200 65200 65200 65200 0
180 20250219 165600 528531400 65200 65200 65200 65200 0
181 20250219 165500 528531400 65200 65200 65200 65200 0
182 20250219 165400 528531400 65200 65200 65200 65200 35
183 20250219 165300 528531400 65200 65200 65200 65200 0
184 20250219 165200 528531400 65200 65200 65200 65200 0
185 20250219 165100 528531400 65200 65200 65200 65200 0
186 20250219 165000 528531400 65200 65200 65200 65200 0
187 20250219 164900 528531400 65200 65200 65200 65200 0
188 20250219 164800 528531400 65200 65200 65200 65200 0
189 20250219 164700 528531400 65200 65200 65200 65200 0
190 20250219 164600 528531400 65200 65200 65200 65200 0
191 20250219 164500 528531400 65200 65200 65200 65200 0
192 20250219 164400 528531400 65200 65200 65200 65200 0
193 20250219 164300 528531400 65200 65200 65200 65200 0
194 20250219 164200 528531400 65200 65200 65200 65200 0
195 20250219 164100 528531400 65200 65200 65200 65200 0
196 20250219 164000 528531400 65200 65200 65200 65200 0
197 20250219 163900 528531400 65200 65200 65200 65200 0
198 20250219 163800 528531400 65200 65200 65200 65200 0
199 20250219 163700 528531400 65200 65200 65200 65200 0
200 20250219 163600 528531400 65200 65200 65200 65200 0
201 20250219 163500 528531400 65200 65200 65200 65200 0
202 20250219 163400 528531400 65200 65200 65200 65200 0
203 20250219 163300 528531400 65200 65200 65200 65200 0
204 20250219 163200 528531400 65200 65200 65200 65200 0
205 20250219 163100 528531400 65200 65200 65200 65200 0
206 20250219 163000 528531400 65200 65200 65200 65200 0
207 20250219 162900 528531400 65200 65200 65200 65200 0
208 20250219 162800 528531400 65200 65200 65200 65200 0
209 20250219 162700 528531400 65200 65200 65200 65200 0
210 20250219 162600 528531400 65200 65200 65200 65200 0
211 20250219 162500 528531400 65200 65200 65200 65200 0
212 20250219 162400 528531400 65200 65200 65200 65200 35
213 20250219 162300 528531400 65200 65200 65200 65200 0
214 20250219 162200 528531400 65200 65200 65200 65200 0
215 20250219 162100 528531400 65200 65200 65200 65200 0
216 20250219 162000 528531400 65200 65200 65200 65200 0
217 20250219 161900 528531400 65200 65200 65200 65200 0
218 20250219 161800 528531400 65200 65200 65200 65200 0
219 20250219 161700 528531400 65200 65200 65200 65200 0
220 20250219 161600 528531400 65200 65200 65200 65200 0
221 20250219 161500 528531400 65200 65200 65200 65200 0
222 20250219 161400 528531400 65200 65200 65200 65200 0
223 20250219 161300 528531400 65200 65200 65200 65200 0
224 20250219 161200 528531400 65200 65200 65200 65200 0
225 20250219 161100 528531400 65200 65200 65200 65200 0
226 20250219 161000 528531400 65200 65200 65200 65200 0
227 20250219 160900 528531400 65200 65200 65200 65200 0
228 20250219 160800 528531400 65200 65200 65200 65200 0
229 20250219 160700 528531400 65200 65200 65200 65200 0
230 20250219 160600 528531400 65200 65200 65200 65200 0
231 20250219 160500 528531400 65200 65200 65200 65200 0
232 20250219 160400 528531400 65200 65200 65200 65200 0
233 20250219 160300 528531400 65200 65200 65200 65200 0
234 20250219 160200 528531400 65200 65200 65200 65200 0
235 20250219 160100 528531400 65200 65200 65200 65200 0
236 20250219 160000 528531400 65200 65200 65200 65200 0
237 20250219 155900 528531400 65200 65200 65200 65200 0
238 20250219 155800 528531400 65200 65200 65200 65200 0
239 20250219 155700 528531400 65200 65200 65200 65200 0
240 20250219 155600 528531400 65200 65200 65200 65200 0
241 20250219 155500 528531400 65200 65200 65200 65200 0
242 20250219 155400 528531400 65200 65200 65200 65200 35
243 20250219 155300 528531400 65200 65200 65200 65200 0
244 20250219 155200 528531400 65200 65200 65200 65200 0
245 20250219 155100 528531400 65200 65200 65200 65200 0
246 20250219 155000 528531400 65200 65200 65200 65200 0
247 20250219 154900 528531400 65200 65200 65200 65200 0
248 20250219 154800 528531400 65200 65200 65200 65200 0
249 20250219 154700 528531400 65200 65200 65200 65200 0
250 20250219 154600 528531400 65200 65200 65200 65200 0
251 20250219 154500 528531400 65200 65200 65200 65200 0
252 20250219 154400 528531400 65200 65200 65200 65200 0
253 20250219 154300 528531400 65200 65200 65200 65200 0
254 20250219 154200 528531400 65200 65200 65200 65200 0
255 20250219 154100 528531400 65200 65200 65200 65200 0
256 20250219 154000 528531400 65200 65200 65200 65200 0
257 20250219 153900 528531400 65200 65200 65200 65200 0
258 20250219 153800 528531400 65200 65200 65200 65200 0
259 20250219 153700 528531400 65200 65200 65200 65200 0
260 20250219 153600 528531400 65200 65200 65200 65200 0
261 20250219 153500 528531400 65200 65200 65200 65200 0
262 20250219 153400 528531400 65200 65200 65200 65200 0
263 20250219 153300 528531400 65200 65200 65200 65200 0
264 20250219 153200 528531400 65200 65200 65200 65200 0
265 20250219 153100 528531400 65200 65200 65200 65200 0
266 20250219 153000 528531400 65200 65200 65200 65200 35
267 20250219 152900 526249400 65200 65200 65200 65200 0
268 20250219 152800 526249400 65200 65200 65200 65200 0
269 20250219 152700 526249400 65200 65200 65200 65200 0
270 20250219 152600 526249400 65200 65200 65200 65200 0
271 20250219 152500 526249400 65200 65200 65200 65200 0
272 20250219 152400 526249400 65200 65200 65200 65200 0
273 20250219 152300 526249400 65200 65200 65200 65200 0
274 20250219 152200 526249400 65200 65200 65200 65200 0
275 20250219 152100 526249400 65200 65200 65200 65200 0
276 20250219 152000 526249400 65200 65200 65200 65200 0
277 20250219 151900 526249400 65200 65200 65200 65200 0
278 20250219 151800 526249400 65200 65200 65200 65200 0
279 20250219 151700 526249400 65200 65200 65200 65200 0
280 20250219 151600 526249400 65200 65200 65200 65200 6
281 20250219 151500 525858200 65000 65000 65000 65000 1
282 20250219 151400 525793200 65200 65200 65200 65200 0
283 20250219 151300 525793200 65200 65200 65200 65200 0
284 20250219 151200 525793200 65200 65200 65200 65200 0
285 20250219 151100 525793200 65200 65200 65200 65200 0
286 20250219 151000 525793200 65200 65000 65200 65000 103
287 20250219 150900 519078900 65100 65100 65100 65100 5
288 20250219 150800 518753400 65100 65100 65100 65100 0
289 20250219 150700 518753400 65100 65100 65100 65100 0
290 20250219 150600 518753400 65100 65100 65100 65100 10
291 20250219 150500 518102400 65100 65100 65200 65100 56
292 20250219 150400 514456400 65100 65100 65100 65100 0
293 20250219 150300 514456400 65100 65100 65100 65100 0
294 20250219 150200 514456400 65100 65100 65100 65100 0
295 20250219 150100 514456400 65100 65100 65100 65100 0
296 20250219 150000 514456400 65100 65200 65200 65100 2
297 20250219 145900 514326100 65100 65100 65100 65100 0
298 20250219 145800 514326100 65100 65100 65100 65100 0
299 20250219 145700 514326100 65100 65100 65100 65100 1
300 20250219 145600 514261000 65200 65200 65200 65200 0
301 20250219 145500 514261000 65200 65200 65200 65200 0
302 20250219 145400 514261000 65200 65200 65200 65200 0
303 20250219 145300 514261000 65200 65200 65200 65200 0
304 20250219 145200 514261000 65200 65200 65200 65200 0
305 20250219 145100 514261000 65200 65200 65200 65200 0
306 20250219 145000 514261000 65200 65100 65200 65100 251
307 20250219 144900 497908900 65000 65000 65000 65000 0
308 20250219 144800 497908900 65000 65000 65000 65000 0
309 20250219 144700 497908900 65000 65000 65000 65000 9
310 20250219 144600 497323900 65000 65000 65000 65000 0
311 20250219 144500 497323900 65000 65000 65000 65000 0
312 20250219 144400 497323900 65000 65000 65000 65000 46
313 20250219 144300 494333900 65100 65100 65100 65100 1
314 20250219 144200 494268800 65200 65100 65200 65100 2
315 20250219 144100 494138500 65200 65200 65200 65200 0
316 20250219 144000 494138500 65200 65200 65200 65200 0
317 20250219 143900 494138500 65200 65200 65200 65200 0
318 20250219 143800 494138500 65200 65200 65200 65200 10
319 20250219 143700 493486500 65200 65100 65200 65100 2805
320 20250219 143600 310880800 65100 65100 65100 65100 1
321 20250219 143500 310815700 65000 65000 65000 65000 0
322 20250219 143400 310815700 65000 65000 65000 65000 0
323 20250219 143300 310815700 65000 65000 65000 65000 0
324 20250219 143200 310815700 65000 65000 65000 65000 18
325 20250219 143100 309645700 65200 65200 65200 65200 0
326 20250219 143000 309645700 65200 65200 65200 65200 0
327 20250219 142900 309645700 65200 65200 65200 65200 0
328 20250219 142800 309645700 65200 65200 65200 65200 0
329 20250219 142700 309645700 65200 65200 65200 65200 0
330 20250219 142600 309645700 65200 65200 65200 65200 0
331 20250219 142500 309645700 65200 65200 65200 65200 0
332 20250219 142400 309645700 65200 65200 65200 65200 0
333 20250219 142300 309645700 65200 65200 65200 65200 0
334 20250219 142200 309645700 65200 65200 65200 65200 0
335 20250219 142100 309645700 65200 65200 65200 65200 0
336 20250219 142000 309645700 65200 65200 65200 65200 0
337 20250219 141900 309645700 65200 65200 65200 65200 0
338 20250219 141800 309645700 65200 65200 65200 65200 0
339 20250219 141700 309645700 65200 65200 65200 65200 0
340 20250219 141600 309645700 65200 65200 65200 65200 30
341 20250219 141500 307689700 65200 65200 65200 65200 0
342 20250219 141400 307689700 65200 65200 65200 65200 0
343 20250219 141300 307689700 65200 65200 65200 65200 60
344 20250219 141200 303777700 65000 65000 65200 65000 51
345 20250219 141100 300453500 65100 65100 65100 65100 0
346 20250219 141000 300453500 65100 64900 65100 64900 531
347 20250219 140900 265921800 64800 64900 64900 64800 55
348 20250219 140800 262352800 65000 65000 65000 65000 0
349 20250219 140700 262352800 65000 65000 65000 65000 0
350 20250219 140600 262352800 65000 65000 65000 65000 0
351 20250219 140500 262352800 65000 65000 65000 65000 0
352 20250219 140400 262352800 65000 65000 65000 65000 0
353 20250219 140300 262352800 65000 65000 65000 65000 1
354 20250219 140200 262287800 64800 64800 64800 64800 0
355 20250219 140100 262287800 64800 64800 64800 64800 0
356 20250219 140000 262287800 64800 64800 64800 64800 7
357 20250219 135900 261834200 64900 64900 64900 64900 2921
358 20250219 135800 72261300 64800 64800 64800 64800 0
359 20250219 135700 72261300 64800 64800 64800 64800 0
360 20250219 135600 72261300 64800 64800 64800 64800 0
361 20250219 135500 72261300 64800 64800 64800 64800 16
362 20250219 135400 71224500 64800 64800 64800 64800 9
363 20250219 135300 70641300 64800 64800 64800 64800 0
364 20250219 135200 70641300 64800 64800 64800 64800 0
365 20250219 135100 70641300 64800 64800 64800 64800 0
366 20250219 135000 70641300 64800 64800 64800 64800 0
367 20250219 134900 70641300 64800 64800 64800 64800 0
368 20250219 134800 70641300 64800 64800 64800 64800 26
369 20250219 134700 68956500 64800 64800 64800 64800 6
370 20250219 134600 68567700 64800 64800 64800 64800 114
371 20250219 134500 61180500 64900 64900 64900 64900 0
372 20250219 134400 61180500 64900 64900 64900 64900 0
373 20250219 134300 61180500 64900 64900 64900 64900 0
374 20250219 134200 61180500 64900 64900 64900 64900 0
375 20250219 134100 61180500 64900 64900 64900 64900 33
376 20250219 134000 59038800 64900 64900 64900 64900 0
377 20250219 133900 59038800 64900 64900 64900 64900 0
378 20250219 133800 59038800 64900 64900 64900 64900 0
379 20250219 133700 59038800 64900 64900 64900 64900 0
380 20250219 133600 59038800 64900 64900 64900 64900 17
381 20250219 133500 57935500 64900 64900 64900 64900 0
382 20250219 133400 57935500 64900 64900 64900 64900 60
383 20250219 133300 54041500 64800 64800 64800 64800 0
384 20250219 133200 54041500 64800 64800 64800 64800 0
385 20250219 133100 54041500 64800 64800 64800 64800 0
386 20250219 133000 54041500 64800 64800 64800 64800 0
387 20250219 132900 54041500 64800 64800 64800 64800 0
388 20250219 132800 54041500 64800 64800 64800 64800 0
389 20250219 132700 54041500 64800 64800 64800 64800 0
390 20250219 132600 54041500 64800 64800 64800 64800 3
391 20250219 132500 53847100 64800 64800 64800 64800 3
392 20250219 132400 53652700 64800 64800 64800 64800 0
393 20250219 132300 53652700 64800 64800 64800 64800 9
394 20250219 132200 53069500 64800 64800 64800 64800 0
395 20250219 132100 53069500 64800 64800 64800 64800 1
396 20250219 132000 53004700 64900 64900 64900 64900 0
397 20250219 131900 53004700 64900 64900 64900 64900 0
398 20250219 131800 53004700 64900 64900 64900 64900 0
399 20250219 131700 53004700 64900 64900 64900 64900 0
400 20250219 131600 53004700 64900 64900 64900 64900 0
401 20250219 131500 53004700 64900 64900 64900 64900 0
402 20250219 131400 53004700 64900 64900 64900 64900 0
403 20250219 131300 53004700 64900 64900 64900 64900 0
404 20250219 131200 53004700 64900 64900 64900 64900 0
405 20250219 131100 53004700 64900 64900 64900 64900 0
406 20250219 131000 53004700 64900 64900 64900 64900 1
407 20250219 130900 52939800 64900 64900 64900 64900 0
408 20250219 130800 52939800 64900 64900 64900 64900 0
409 20250219 130700 52939800 64900 64900 64900 64900 0
410 20250219 130600 52939800 64900 64900 64900 64900 0
411 20250219 130500 52939800 64900 64900 64900 64900 0
412 20250219 130400 52939800 64900 64900 64900 64900 0
413 20250219 130300 52939800 64900 64900 64900 64900 60
414 20250219 130200 49045800 64900 64900 64900 64900 0
415 20250219 130100 49045800 64900 64900 64900 64900 1
416 20250219 130000 48980900 64800 64800 64800 64800 0
417 20250219 125900 48980900 64800 64800 64800 64800 0
418 20250219 125800 48980900 64800 64800 64800 64800 0
419 20250219 125700 48980900 64800 64800 64800 64800 17
420 20250219 125600 47879300 64800 64800 64800 64800 0
421 20250219 125500 47879300 64800 64800 64800 64800 0
422 20250219 125400 47879300 64800 64800 64800 64800 0
423 20250219 125300 47879300 64800 64800 64800 64800 0
424 20250219 125200 47879300 64800 64800 64800 64800 0
425 20250219 125100 47879300 64800 64800 64800 64800 0
426 20250219 125000 47879300 64800 64800 64800 64800 0
427 20250219 124900 47879300 64800 64800 64800 64800 0
428 20250219 124800 47879300 64800 64800 64800 64800 0
429 20250219 124700 47879300 64800 64800 64800 64800 0
430 20250219 124600 47879300 64800 64800 64800 64800 0
431 20250219 124500 47879300 64800 64800 64800 64800 0
432 20250219 124400 47879300 64800 64800 64800 64800 0
433 20250219 124300 47879300 64800 64800 64800 64800 0
434 20250219 124200 47879300 64800 64800 64800 64800 0
435 20250219 124100 47879300 64800 64800 64800 64800 0
436 20250219 124000 47879300 64800 64800 64800 64800 0
437 20250219 123900 47879300 64800 64800 64800 64800 0
438 20250219 123800 47879300 64800 64800 64800 64800 0
439 20250219 123700 47879300 64800 64800 64800 64800 0
440 20250219 123600 47879300 64800 64800 64800 64800 0
441 20250219 123500 47879300 64800 64800 64800 64800 0
442 20250219 123400 47879300 64800 64800 64800 64800 0
443 20250219 123300 47879300 64800 64800 64800 64800 0
444 20250219 123200 47879300 64800 64800 64800 64800 0
445 20250219 123100 47879300 64800 64800 64800 64800 0
446 20250219 123000 47879300 64800 64800 64800 64800 0
447 20250219 122900 47879300 64800 64800 64800 64800 11
448 20250219 122800 47166500 64900 64900 64900 64900 0
449 20250219 122700 47166500 64900 64900 64900 64900 4
450 20250219 122600 46906900 64900 64900 64900 64900 0
451 20250219 122500 46906900 64900 64900 64900 64900 0
452 20250219 122400 46906900 64900 64900 64900 64900 0
453 20250219 122300 46906900 64900 64900 64900 64900 8
454 20250219 122200 46387700 65000 65000 65000 65000 0
455 20250219 122100 46387700 65000 65000 65000 65000 0
456 20250219 122000 46387700 65000 65000 65000 65000 0
457 20250219 121900 46387700 65000 65000 65000 65000 0
458 20250219 121800 46387700 65000 65000 65000 65000 0
459 20250219 121700 46387700 65000 65000 65000 65000 0
460 20250219 121600 46387700 65000 65000 65000 65000 0
461 20250219 121500 46387700 65000 65000 65000 65000 0
462 20250219 121400 46387700 65000 65000 65000 65000 0
463 20250219 121300 46387700 65000 65000 65000 65000 0
464 20250219 121200 46387700 65000 65000 65000 65000 0
465 20250219 121100 46387700 65000 65000 65000 65000 80
466 20250219 121000 41187700 64900 64900 64900 64900 0
467 20250219 120900 41187700 64900 64900 64900 64900 0
468 20250219 120800 41187700 64900 64900 64900 64900 1
469 20250219 120700 41122800 64800 64800 64800 64800 0
470 20250219 120600 41122800 64800 64800 64800 64800 0
471 20250219 120500 41122800 64800 64800 64800 64800 0
472 20250219 120400 41122800 64800 64800 64800 64800 0
473 20250219 120300 41122800 64800 64800 64800 64800 0
474 20250219 120200 41122800 64800 64800 64800 64800 1
475 20250219 120100 41058000 64900 64900 64900 64900 0
476 20250219 120000 41058000 64900 64900 64900 64900 0
477 20250219 115900 41058000 64900 64900 64900 64900 3
478 20250219 115800 40863300 64900 64900 64900 64900 18
479 20250219 115700 39695100 64900 64900 64900 64900 12
480 20250219 115600 38916300 65000 65000 65000 65000 1
481 20250219 115500 38851300 64900 64900 64900 64900 9
482 20250219 115400 38267200 65000 65000 65000 65000 0
483 20250219 115300 38267200 65000 65000 65000 65000 0
484 20250219 115200 38267200 65000 65000 65000 65000 0
485 20250219 115100 38267200 65000 65000 65000 65000 0
486 20250219 115000 38267200 65000 65000 65000 65000 0
487 20250219 114900 38267200 65000 65000 65000 65000 0
488 20250219 114800 38267200 65000 65000 65000 65000 0
489 20250219 114700 38267200 65000 65000 65000 65000 0
490 20250219 114600 38267200 65000 65000 65000 65000 0
491 20250219 114500 38267200 65000 65000 65000 65000 0
492 20250219 114400 38267200 65000 65000 65000 65000 0
493 20250219 114300 38267200 65000 65000 65000 65000 0
494 20250219 114200 38267200 65000 65000 65000 65000 0
495 20250219 114100 38267200 65000 65000 65000 65000 0
496 20250219 114000 38267200 65000 65000 65000 65000 0
497 20250219 113900 38267200 65000 65000 65000 65000 1
498 20250219 113800 38202200 64900 64800 64900 64800 144
499 20250219 113700 28856800 64900 64900 64900 64900 0
500 20250219 113600 28856800 64900 64900 64900 64900 0
501 20250219 113500 28856800 64900 64900 64900 64900 0
502 20250219 113400 28856800 64900 64900 64900 64900 0
503 20250219 113300 28856800 64900 64900 64900 64900 0
504 20250219 113200 28856800 64900 64900 64900 64900 0
505 20250219 113100 28856800 64900 64900 64900 64900 0
506 20250219 113000 28856800 64900 64900 64900 64900 4
507 20250219 112900 28597200 64900 64900 64900 64900 0
508 20250219 112800 28597200 64900 64900 64900 64900 0
509 20250219 112700 28597200 64900 64900 64900 64900 0
510 20250219 112600 28597200 64900 64900 64900 64900 0
511 20250219 112500 28597200 64900 64900 64900 64900 0
512 20250219 112400 28597200 64900 64900 64900 64900 0
513 20250219 112300 28597200 64900 64900 64900 64900 0
514 20250219 112200 28597200 64900 64900 64900 64900 0
515 20250219 112100 28597200 64900 64900 64900 64900 0
516 20250219 112000 28597200 64900 64900 64900 64900 0
517 20250219 111900 28597200 64900 64900 64900 64900 0
518 20250219 111800 28597200 64900 64900 64900 64900 1
519 20250219 111700 28532300 64900 64900 64900 64900 0
520 20250219 111600 28532300 64900 64900 64900 64900 0
521 20250219 111500 28532300 64900 64900 64900 64900 0
522 20250219 111400 28532300 64900 64900 64900 64900 0
523 20250219 111300 28532300 64900 64900 64900 64900 0
524 20250219 111200 28532300 64900 64900 64900 64900 0
525 20250219 111100 28532300 64900 64900 64900 64900 0
526 20250219 111000 28532300 64900 64900 64900 64900 0
527 20250219 110900 28532300 64900 64900 64900 64900 0
528 20250219 110800 28532300 64900 64900 64900 64900 0
529 20250219 110700 28532300 64900 64900 64900 64900 1
530 20250219 110600 28467400 64800 64800 64800 64800 0
531 20250219 110500 28467400 64800 64800 64800 64800 0
532 20250219 110400 28467400 64800 64800 64800 64800 0
533 20250219 110300 28467400 64800 64800 64800 64800 0
534 20250219 110200 28467400 64800 64800 64800 64800 0
535 20250219 110100 28467400 64800 64800 64800 64800 0
536 20250219 110000 28467400 64800 64900 64900 64800 2
537 20250219 105900 28337700 65000 65000 65000 65000 0
538 20250219 105800 28337700 65000 65000 65000 65000 0
539 20250219 105700 28337700 65000 65000 65000 65000 0
540 20250219 105600 28337700 65000 65000 65000 65000 0
541 20250219 105500 28337700 65000 65000 65000 65000 8
542 20250219 105400 27817700 65000 65000 65000 65000 15
543 20250219 105300 26842700 64800 64800 64800 64800 0
544 20250219 105200 26842700 64800 64800 64800 64800 19
545 20250219 105100 25611500 64900 64900 64900 64900 0
546 20250219 105000 25611500 64900 64900 64900 64900 9
547 20250219 104900 25027400 64900 64900 64900 64900 0
548 20250219 104800 25027400 64900 64900 64900 64900 0
549 20250219 104700 25027400 64900 64900 64900 64900 0
550 20250219 104600 25027400 64900 64900 64900 64900 0
551 20250219 104500 25027400 64900 64900 64900 64900 32
552 20250219 104400 22950600 64900 64900 64900 64900 0
553 20250219 104300 22950600 64900 64900 64900 64900 0
554 20250219 104200 22950600 64900 64900 64900 64900 0
555 20250219 104100 22950600 64900 64900 64900 64900 4
556 20250219 104000 22691000 64900 64900 64900 64900 0
557 20250219 103900 22691000 64900 64900 64900 64900 0
558 20250219 103800 22691000 64900 64900 64900 64900 0
559 20250219 103700 22691000 64900 64900 64900 64900 0
560 20250219 103600 22691000 64900 64900 64900 64900 0
561 20250219 103500 22691000 64900 64900 64900 64900 0
562 20250219 103400 22691000 64900 64900 64900 64900 0
563 20250219 103300 22691000 64900 64900 64900 64900 0
564 20250219 103200 22691000 64900 64900 64900 64900 0
565 20250219 103100 22691000 64900 64900 64900 64900 4
566 20250219 103000 22431400 64900 64900 64900 64900 0
567 20250219 102900 22431400 64900 64900 64900 64900 0
568 20250219 102800 22431400 64900 64900 64900 64900 0
569 20250219 102700 22431400 64900 64900 64900 64900 0
570 20250219 102600 22431400 64900 64900 64900 64900 28
571 20250219 102500 20614200 65000 65000 65000 65000 0
572 20250219 102400 20614200 65000 65000 65000 65000 1
573 20250219 102300 20549200 64900 64900 64900 64900 0
574 20250219 102200 20549200 64900 64900 64900 64900 2
575 20250219 102100 20419400 64900 64900 64900 64900 0
576 20250219 102000 20419400 64900 64900 64900 64900 0
577 20250219 101900 20419400 64900 65000 65000 64900 3
578 20250219 101800 20224600 65000 65000 65000 65000 1
579 20250219 101700 20159600 64900 64900 64900 64900 0
580 20250219 101600 20159600 64900 64900 64900 64900 3
581 20250219 101500 19964900 64900 64900 64900 64900 3
582 20250219 101400 19770200 64900 64900 64900 64900 1
583 20250219 101300 19705300 64900 64900 64900 64900 2
584 20250219 101200 19575500 64900 64900 64900 64900 0
585 20250219 101100 19575500 64900 64900 64900 64900 0
586 20250219 101000 19575500 64900 64900 64900 64900 0
587 20250219 100900 19575500 64900 64900 64900 64900 0
588 20250219 100800 19575500 64900 64900 64900 64900 0
589 20250219 100700 19575500 64900 64900 64900 64900 1
590 20250219 100600 19510600 64900 64900 64900 64900 26
591 20250219 100500 17823200 64800 64800 64800 64800 0
592 20250219 100400 17823200 64800 64800 64800 64800 0
593 20250219 100300 17823200 64800 64800 64800 64800 0
594 20250219 100200 17823200 64800 64800 64800 64800 1
595 20250219 100100 17758400 64900 64900 64900 64900 10
596 20250219 100000 17109400 64900 64900 64900 64900 1
597 20250219 095900 17044500 64800 64800 64800 64800 0
598 20250219 095800 17044500 64800 64800 64800 64800 0
599 20250219 095700 17044500 64800 64800 64800 64800 0
600 20250219 095600 17044500 64800 64800 64800 64800 0
601 20250219 095500 17044500 64800 64800 64800 64800 0
602 20250219 095400 17044500 64800 64800 64800 64800 0
603 20250219 095300 17044500 64800 64800 64800 64800 0
604 20250219 095200 17044500 64800 64800 64800 64800 0
605 20250219 095100 17044500 64800 64800 64800 64800 2
606 20250219 095000 16914900 64900 64900 64900 64900 0
607 20250219 094900 16914900 64900 64900 64900 64900 3
608 20250219 094800 16720200 64900 64900 64900 64900 4
609 20250219 094700 16460600 64900 64900 64900 64900 1
610 20250219 094600 16395700 64900 64900 64900 64900 0
611 20250219 094500 16395700 64900 64900 64900 64900 0
612 20250219 094400 16395700 64900 64900 64900 64900 0
613 20250219 094300 16395700 64900 64900 64900 64900 0
614 20250219 094200 16395700 64900 64900 64900 64900 0
615 20250219 094100 16395700 64900 64900 64900 64900 0
616 20250219 094000 16395700 64900 64900 64900 64900 0
617 20250219 093900 16395700 64900 64900 64900 64900 0
618 20250219 093800 16395700 64900 64900 64900 64900 0
619 20250219 093700 16395700 64900 64900 64900 64900 0
620 20250219 093600 16395700 64900 64800 64900 64800 110
621 20250219 093500 9266200 64800 64800 64800 64800 0
622 20250219 093400 9266200 64800 64800 64800 64800 2
623 20250219 093300 9136600 64900 64900 64900 64900 0
624 20250219 093200 9136600 64900 64900 64900 64900 0
625 20250219 093100 9136600 64900 64900 64900 64900 0
626 20250219 093000 9136600 64900 64900 64900 64900 1
627 20250219 092900 9071700 64900 64900 64900 64900 1
628 20250219 092800 9006800 64700 64700 64700 64700 0
629 20250219 092700 9006800 64700 64700 64700 64700 0
630 20250219 092600 9006800 64700 64700 64700 64700 3
631 20250219 092500 8812700 64900 64900 64900 64900 0
632 20250219 092400 8812700 64900 64900 64900 64900 0
633 20250219 092300 8812700 64900 64900 64900 64900 0
634 20250219 092200 8812700 64900 64900 64900 64900 0
635 20250219 092100 8812700 64900 64900 64900 64900 0
636 20250219 092000 8812700 64900 64900 64900 64900 0
637 20250219 091900 8812700 64900 64900 64900 64900 3
638 20250219 091800 8618000 64800 64800 64800 64800 105
639 20250219 091700 1814000 64800 64800 64800 64800 0
640 20250219 091600 1814000 64800 64800 64800 64800 1
641 20250219 091500 1749200 64900 64900 64900 64900 0
642 20250219 091400 1749200 64900 64900 64900 64900 0
643 20250219 091300 1749200 64900 64900 64900 64900 2
644 20250219 091200 1619400 65000 65000 65000 65000 0
645 20250219 091100 1619400 65000 65000 65000 65000 0
646 20250219 091000 1619400 65000 65000 65000 65000 2
647 20250219 090900 1489400 65100 65100 65100 65100 0
648 20250219 090800 1489400 65100 65100 65100 65100 0
649 20250219 090700 1489400 65100 65100 65100 65100 0
650 20250219 090600 1489400 65100 65100 65100 65100 0
651 20250219 090500 1489400 65100 65100 65100 65100 1
652 20250219 090400 1424300 65100 65100 65100 65100 1
653 20250219 090300 1359200 64800 64800 64800 64800 0
654 20250219 090200 1359200 64800 65100 65100 64800 2
655 20250219 090100 1229300 64700 64700 64700 64700 11
656 20250219 090000 517600 64700 64700 64700 64700 8

1
072710/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,4637790,0,299137455000,0.00
20250214,0,4637790,0,295427223000,0.00
20250213,0,4637790,0,290325654000,0.00
20250212,0,4637790,0,292180770000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 4637790 0 299137455000 0.00
3 20250214 0 4637790 0 295427223000 0.00
4 20250213 0 4637790 0 290325654000 0.00
5 20250212 0 4637790 0 292180770000 0.00