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

617
030190/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191500,347993120,12370,12370,12370,12370,1771
20250219,191400,347993120,12370,12370,12370,12370,0
20250219,191300,347993120,12370,12370,12370,12370,0
20250219,191200,347993120,12370,12370,12370,12370,0
20250219,191100,347993120,12370,12370,12370,12370,0
20250219,191000,347993120,12370,12370,12370,12370,0
20250219,190900,347993120,12370,12370,12370,12370,0
20250219,190800,347993120,12370,12370,12370,12370,0
20250219,190700,347993120,12370,12370,12370,12370,0
20250219,190600,347993120,12370,12370,12370,12370,0
20250219,190500,347993120,12370,12370,12370,12370,0
20250219,190400,347993120,12370,12370,12370,12370,0
20250219,190300,347993120,12370,12370,12370,12370,0
20250219,190200,347993120,12370,12370,12370,12370,0
20250219,190100,347993120,12370,12370,12370,12370,0
20250219,190000,347993120,12370,12370,12370,12370,0
20250219,185900,347993120,12370,12370,12370,12370,0
20250219,185800,347993120,12370,12370,12370,12370,0
20250219,185700,347993120,12370,12370,12370,12370,0
20250219,185600,347993120,12370,12370,12370,12370,0
20250219,185500,347993120,12370,12370,12370,12370,0
20250219,185400,347993120,12370,12370,12370,12370,0
20250219,185300,347993120,12370,12370,12370,12370,0
20250219,185200,347993120,12370,12370,12370,12370,0
20250219,185100,347993120,12370,12370,12370,12370,0
20250219,185000,347993120,12370,12370,12370,12370,0
20250219,184900,347993120,12370,12370,12370,12370,0
20250219,184800,347993120,12370,12370,12370,12370,0
20250219,184700,347993120,12370,12370,12370,12370,0
20250219,184600,347993120,12370,12370,12370,12370,0
20250219,184500,347993120,12370,12370,12370,12370,1771
20250219,184400,347993120,12370,12370,12370,12370,0
20250219,184300,347993120,12370,12370,12370,12370,0
20250219,184200,347993120,12370,12370,12370,12370,0
20250219,184100,347993120,12370,12370,12370,12370,0
20250219,184000,347993120,12370,12370,12370,12370,0
20250219,183900,347993120,12370,12370,12370,12370,0
20250219,183800,347993120,12370,12370,12370,12370,0
20250219,183700,347993120,12370,12370,12370,12370,0
20250219,183600,347993120,12370,12370,12370,12370,0
20250219,183500,347993120,12370,12370,12370,12370,0
20250219,183400,347993120,12370,12370,12370,12370,0
20250219,183300,347993120,12370,12370,12370,12370,0
20250219,183200,347993120,12370,12370,12370,12370,0
20250219,183100,347993120,12370,12370,12370,12370,0
20250219,183000,347993120,12370,12370,12370,12370,0
20250219,182900,347993120,12370,12370,12370,12370,0
20250219,182800,347993120,12370,12370,12370,12370,0
20250219,182700,347993120,12370,12370,12370,12370,0
20250219,182600,347993120,12370,12370,12370,12370,0
20250219,182500,347993120,12370,12370,12370,12370,0
20250219,182400,347993120,12370,12370,12370,12370,0
20250219,182300,347993120,12370,12370,12370,12370,0
20250219,182200,347993120,12370,12370,12370,12370,0
20250219,182100,347993120,12370,12370,12370,12370,0
20250219,182000,347993120,12370,12370,12370,12370,0
20250219,181900,347993120,12370,12370,12370,12370,0
20250219,181800,347993120,12370,12370,12370,12370,0
20250219,181700,347993120,12370,12370,12370,12370,0
20250219,181600,347993120,12370,12370,12370,12370,0
20250219,181500,347993120,12370,12370,12370,12370,1771
20250219,181400,347993120,12370,12370,12370,12370,0
20250219,181300,347993120,12370,12370,12370,12370,0
20250219,181200,347993120,12370,12370,12370,12370,0
20250219,181100,347993120,12370,12370,12370,12370,0
20250219,181000,347993120,12370,12370,12370,12370,0
20250219,180900,347993120,12370,12370,12370,12370,0
20250219,180800,347993120,12370,12370,12370,12370,0
20250219,180700,347993120,12370,12370,12370,12370,0
20250219,180600,347993120,12370,12370,12370,12370,0
20250219,180500,347993120,12370,12370,12370,12370,0
20250219,180400,347993120,12370,12370,12370,12370,0
20250219,180300,347993120,12370,12370,12370,12370,0
20250219,180200,347993120,12370,12370,12370,12370,0
20250219,180100,347993120,12370,12370,12370,12370,0
20250219,180000,347993120,12370,12370,12370,12370,0
20250219,175900,347993120,12370,12370,12370,12370,0
20250219,175800,347993120,12370,12370,12370,12370,0
20250219,175700,347993120,12370,12370,12370,12370,0
20250219,175600,347993120,12370,12370,12370,12370,0
20250219,175500,347993120,12370,12370,12370,12370,0
20250219,175400,347993120,12370,12370,12370,12370,0
20250219,175300,347993120,12370,12370,12370,12370,0
20250219,175200,347993120,12370,12370,12370,12370,0
20250219,175100,347993120,12370,12370,12370,12370,0
20250219,175000,347993120,12370,12370,12370,12370,0
20250219,174900,347993120,12370,12370,12370,12370,0
20250219,174800,347993120,12370,12370,12370,12370,0
20250219,174700,347993120,12370,12370,12370,12370,0
20250219,174600,347993120,12370,12370,12370,12370,0
20250219,174500,347993120,12370,12370,12370,12370,1771
20250219,174400,347993120,12370,12370,12370,12370,0
20250219,174300,347993120,12370,12370,12370,12370,0
20250219,174200,347993120,12370,12370,12370,12370,0
20250219,174100,347993120,12370,12370,12370,12370,0
20250219,174000,347993120,12370,12370,12370,12370,0
20250219,173900,347993120,12370,12370,12370,12370,0
20250219,173800,347993120,12370,12370,12370,12370,0
20250219,173700,347993120,12370,12370,12370,12370,0
20250219,173600,347993120,12370,12370,12370,12370,0
20250219,173500,347993120,12370,12370,12370,12370,0
20250219,173400,347993120,12370,12370,12370,12370,0
20250219,173300,347993120,12370,12370,12370,12370,0
20250219,173200,347993120,12370,12370,12370,12370,0
20250219,173100,347993120,12370,12370,12370,12370,0
20250219,173000,347993120,12370,12370,12370,12370,0
20250219,172900,347993120,12370,12370,12370,12370,0
20250219,172800,347993120,12370,12370,12370,12370,0
20250219,172700,347993120,12370,12370,12370,12370,0
20250219,172600,347993120,12370,12370,12370,12370,0
20250219,172500,347993120,12370,12370,12370,12370,0
20250219,172400,347993120,12370,12370,12370,12370,0
20250219,172300,347993120,12370,12370,12370,12370,0
20250219,172200,347993120,12370,12370,12370,12370,0
20250219,172100,347993120,12370,12370,12370,12370,0
20250219,172000,347993120,12370,12370,12370,12370,0
20250219,171900,347993120,12370,12370,12370,12370,0
20250219,171800,347993120,12370,12370,12370,12370,0
20250219,171700,347993120,12370,12370,12370,12370,0
20250219,171600,347993120,12370,12370,12370,12370,0
20250219,171500,347993120,12370,12370,12370,12370,1771
20250219,171400,347993120,12370,12370,12370,12370,0
20250219,171300,347993120,12370,12370,12370,12370,0
20250219,171200,347993120,12370,12370,12370,12370,0
20250219,171100,347993120,12370,12370,12370,12370,0
20250219,171000,347993120,12370,12370,12370,12370,0
20250219,170900,347993120,12370,12370,12370,12370,0
20250219,170800,347993120,12370,12370,12370,12370,0
20250219,170700,347993120,12370,12370,12370,12370,0
20250219,170600,347993120,12370,12370,12370,12370,0
20250219,170500,347993120,12370,12370,12370,12370,0
20250219,170400,347993120,12370,12370,12370,12370,0
20250219,170300,347993120,12370,12370,12370,12370,0
20250219,170200,347993120,12370,12370,12370,12370,0
20250219,170100,347993120,12370,12370,12370,12370,0
20250219,170000,347993120,12370,12370,12370,12370,0
20250219,165900,347993120,12370,12370,12370,12370,0
20250219,165800,347993120,12370,12370,12370,12370,0
20250219,165700,347993120,12370,12370,12370,12370,0
20250219,165600,347993120,12370,12370,12370,12370,0
20250219,165500,347993120,12370,12370,12370,12370,0
20250219,165400,347993120,12370,12370,12370,12370,0
20250219,165300,347993120,12370,12370,12370,12370,0
20250219,165200,347993120,12370,12370,12370,12370,0
20250219,165100,347993120,12370,12370,12370,12370,0
20250219,165000,347993120,12370,12370,12370,12370,0
20250219,164900,347993120,12370,12370,12370,12370,0
20250219,164800,347993120,12370,12370,12370,12370,0
20250219,164700,347993120,12370,12370,12370,12370,0
20250219,164600,347993120,12370,12370,12370,12370,0
20250219,164500,347993120,12370,12370,12370,12370,1771
20250219,164400,347993120,12370,12370,12370,12370,0
20250219,164300,347993120,12370,12370,12370,12370,0
20250219,164200,347993120,12370,12370,12370,12370,0
20250219,164100,347993120,12370,12370,12370,12370,0
20250219,164000,347993120,12370,12370,12370,12370,0
20250219,163900,347993120,12370,12370,12370,12370,0
20250219,163800,347993120,12370,12370,12370,12370,0
20250219,163700,347993120,12370,12370,12370,12370,0
20250219,163600,347993120,12370,12370,12370,12370,0
20250219,163500,347993120,12370,12370,12370,12370,0
20250219,163400,347993120,12370,12370,12370,12370,0
20250219,163300,347993120,12370,12370,12370,12370,0
20250219,163200,347993120,12370,12370,12370,12370,0
20250219,163100,347993120,12370,12370,12370,12370,0
20250219,163000,347993120,12370,12370,12370,12370,0
20250219,162900,347993120,12370,12370,12370,12370,0
20250219,162800,347993120,12370,12370,12370,12370,0
20250219,162700,347993120,12370,12370,12370,12370,0
20250219,162600,347993120,12370,12370,12370,12370,0
20250219,162500,347993120,12370,12370,12370,12370,0
20250219,162400,347993120,12370,12370,12370,12370,0
20250219,162300,347993120,12370,12370,12370,12370,0
20250219,162200,347993120,12370,12370,12370,12370,0
20250219,162100,347993120,12370,12370,12370,12370,0
20250219,162000,347993120,12370,12370,12370,12370,0
20250219,161900,347993120,12370,12370,12370,12370,0
20250219,161800,347993120,12370,12370,12370,12370,0
20250219,161700,347993120,12370,12370,12370,12370,0
20250219,161600,347993120,12370,12370,12370,12370,0
20250219,161500,347993120,12370,12370,12370,12370,1771
20250219,161400,347993120,12370,12370,12370,12370,0
20250219,161300,347993120,12370,12370,12370,12370,0
20250219,161200,347993120,12370,12370,12370,12370,0
20250219,161100,347993120,12370,12370,12370,12370,0
20250219,161000,347993120,12370,12370,12370,12370,0
20250219,160900,347993120,12370,12370,12370,12370,0
20250219,160800,347993120,12370,12370,12370,12370,0
20250219,160700,347993120,12370,12370,12370,12370,0
20250219,160600,347993120,12370,12370,12370,12370,0
20250219,160500,347993120,12370,12370,12370,12370,0
20250219,160400,347993120,12370,12370,12370,12370,0
20250219,160300,347993120,12370,12370,12370,12370,0
20250219,160200,347993120,12370,12370,12370,12370,0
20250219,160100,347993120,12370,12370,12370,12370,0
20250219,160000,347993120,12370,12370,12370,12370,0
20250219,155900,347993120,12370,12370,12370,12370,0
20250219,155800,347993120,12370,12370,12370,12370,0
20250219,155700,347993120,12370,12370,12370,12370,0
20250219,155600,347993120,12370,12370,12370,12370,0
20250219,155500,347993120,12370,12370,12370,12370,0
20250219,155400,347993120,12370,12370,12370,12370,0
20250219,155300,347993120,12370,12370,12370,12370,0
20250219,155200,347993120,12370,12370,12370,12370,0
20250219,155100,347993120,12370,12370,12370,12370,0
20250219,155000,347993120,12370,12370,12370,12370,0
20250219,154900,347993120,12370,12370,12370,12370,0
20250219,154800,347993120,12370,12370,12370,12370,0
20250219,154700,347993120,12370,12370,12370,12370,0
20250219,154600,347993120,12370,12370,12370,12370,0
20250219,154500,347993120,12370,12370,12370,12370,1771
20250219,154400,347993120,12370,12370,12370,12370,0
20250219,154300,347993120,12370,12370,12370,12370,0
20250219,154200,347993120,12370,12370,12370,12370,0
20250219,154100,347993120,12370,12370,12370,12370,0
20250219,154000,347993120,12370,12370,12370,12370,0
20250219,153900,347993120,12370,12370,12370,12370,0
20250219,153800,347993120,12370,12370,12370,12370,0
20250219,153700,347993120,12370,12370,12370,12370,0
20250219,153600,347993120,12370,12370,12370,12370,0
20250219,153500,347993120,12370,12370,12370,12370,0
20250219,153400,347993120,12370,12370,12370,12370,0
20250219,153300,347993120,12370,12370,12370,12370,0
20250219,153200,347993120,12370,12370,12370,12370,0
20250219,153100,347993120,12370,12370,12370,12370,0
20250219,153000,347993120,12370,12370,12370,12370,1771
20250219,152900,326085850,12390,12390,12390,12390,0
20250219,152800,326085850,12390,12390,12390,12390,0
20250219,152700,326085850,12390,12390,12390,12390,0
20250219,152600,326085850,12390,12390,12390,12390,0
20250219,152500,326085850,12390,12390,12390,12390,0
20250219,152400,326085850,12390,12390,12390,12390,0
20250219,152300,326085850,12390,12390,12390,12390,0
20250219,152200,326085850,12390,12390,12390,12390,0
20250219,152100,326085850,12390,12390,12390,12390,0
20250219,152000,326085850,12390,12390,12390,12390,0
20250219,151900,326085850,12390,12390,12420,12390,24
20250219,151800,325788370,12390,12400,12400,12390,129
20250219,151700,324188980,12400,12400,12420,12400,158
20250219,151600,322229320,12400,12390,12410,12390,16
20250219,151500,322030810,12390,12390,12390,12390,163
20250219,151400,320011240,12400,12400,12410,12400,209
20250219,151300,317418840,12400,12400,12400,12400,10
20250219,151200,317294840,12400,12400,12400,12400,40
20250219,151100,316798840,12400,12400,12410,12400,14
20250219,151000,316625230,12400,12400,12410,12400,249
20250219,150900,313537260,12410,12410,12410,12410,201
20250219,150800,311042850,12410,12410,12420,12410,48
20250219,150700,310447150,12410,12410,12410,12410,51
20250219,150600,309814240,12410,12410,12420,12410,28
20250219,150500,309466640,12410,12410,12420,12410,56
20250219,150400,308771670,12410,12410,12420,12410,16
20250219,150300,308573090,12420,12410,12420,12410,20
20250219,150200,308324790,12410,12420,12420,12410,22
20250219,150100,308051760,12410,12410,12410,12410,36
20250219,150000,307605000,12410,12410,12410,12410,11
20250219,145900,307468490,12410,12410,12410,12410,23
20250219,145800,307183060,12410,12410,12420,12410,60
20250219,145700,306438360,12410,12430,12430,12410,78
20250219,145600,305469600,12420,12420,12420,12420,26
20250219,145500,305146680,12420,12420,12430,12420,12
20250219,145400,304997620,12420,12420,12420,12420,9
20250219,145300,304885840,12420,12420,12430,12420,45
20250219,145200,304326910,12420,12420,12420,12420,33
20250219,145100,303917050,12420,12410,12420,12410,11
20250219,145000,303780460,12410,12410,12410,12410,15
20250219,144900,303594310,12410,12410,12420,12410,12
20250219,144800,303445370,12420,12410,12420,12410,33
20250219,144700,303035830,12410,12410,12420,12410,40
20250219,144600,302539140,12410,12410,12410,12410,9
20250219,144500,302427450,12410,12410,12420,12410,32
20250219,144400,302030300,12410,12410,12410,12410,13
20250219,144300,301868970,12410,12410,12410,12410,20
20250219,144200,301620770,12410,12410,12420,12410,25
20250219,144100,301310510,12410,12410,12420,12410,13
20250219,144000,301149170,12410,12410,12410,12410,9
20250219,143900,301037480,12410,12410,12420,12410,19
20250219,143800,300801670,12410,12420,12420,12410,3
20250219,143700,300764420,12410,12420,12420,12410,4
20250219,143600,300714760,12420,12420,12420,12410,6
20250219,143500,300640250,12410,12410,12410,12410,12
20250219,143400,300491330,12410,12420,12420,12410,6
20250219,143300,300416850,12410,12410,12410,12410,9
20250219,143200,300305160,12400,12410,12410,12400,33
20250219,143100,299895640,12400,12400,12400,12400,8
20250219,143000,299796440,12430,12390,12430,12390,15
20250219,142900,299610330,12380,12380,12390,12380,113
20250219,142800,298211370,12380,12380,12380,12380,0
20250219,142700,298211370,12380,12370,12380,12370,305
20250219,142600,294435580,12380,12370,12380,12370,58
20250219,142500,293718070,12370,12370,12370,12370,101
20250219,142400,292468700,12370,12370,12370,12370,1
20250219,142300,292456330,12370,12370,12380,12370,13
20250219,142200,292295470,12380,12380,12380,12370,68
20250219,142100,291454160,12370,12370,12380,12370,29
20250219,142000,291095330,12370,12380,12380,12370,146
20250219,141900,289289260,12370,12380,12380,12370,32
20250219,141800,288893110,12380,12380,12380,12370,177
20250219,141700,286702490,12370,12410,12410,12370,156
20250219,141600,284767840,12430,12390,12430,12370,1124
20250219,141500,270843280,12390,12390,12400,12390,153
20250219,141400,268947570,12400,12390,12400,12390,22
20250219,141300,268674780,12400,12390,12400,12390,34
20250219,141200,268253290,12390,12390,12390,12390,31
20250219,141100,267869200,12390,12390,12390,12390,1
20250219,141000,267856810,12390,12390,12390,12390,2
20250219,140900,267832030,12390,12390,12400,12390,5
20250219,140800,267770050,12390,12390,12390,12390,3
20250219,140700,267732880,12390,12400,12400,12390,17
20250219,140600,267522220,12390,12390,12390,12390,1
20250219,140500,267509830,12400,12400,12410,12400,212
20250219,140400,264881000,12400,12390,12400,12390,171
20250219,140300,262760620,12400,12400,12400,12390,5
20250219,140200,262698630,12400,12390,12400,12390,39
20250219,140100,262215410,12390,12390,12390,12390,0
20250219,140000,262215410,12390,12370,12400,12370,629
20250219,135900,254428730,12370,12370,12370,12370,3
20250219,135800,254391620,12370,12370,12370,12370,2
20250219,135700,254366880,12370,12380,12380,12370,14
20250219,135600,254193670,12370,12370,12380,12370,114
20250219,135500,252783320,12370,12370,12370,12370,2
20250219,135400,252758580,12380,12370,12380,12370,21
20250219,135300,252498690,12380,12370,12380,12370,77
20250219,135200,251545940,12390,12390,12390,12390,0
20250219,135100,251545940,12390,12370,12390,12370,180
20250219,135000,249317300,12380,12390,12390,12380,29
20250219,134900,248958040,12390,12380,12390,12380,136
20250219,134800,247274020,12370,12380,12380,12370,876
20250219,134700,236430880,12380,12390,12390,12380,6
20250219,134600,236356560,12390,12390,12420,12390,538
20250219,134500,229685910,12400,12400,12400,12400,0
20250219,134400,229685910,12400,12410,12410,12400,203
20250219,134300,227168610,12410,12400,12410,12400,30
20250219,134200,226796490,12410,12410,12410,12410,199
20250219,134100,224326900,12410,12410,12410,12410,0
20250219,134000,224326900,12410,12410,12410,12400,171
20250219,133900,222204950,12420,12420,12420,12420,2
20250219,133800,222180110,12420,12400,12420,12400,196
20250219,133700,219745830,12400,12400,12400,12400,19
20250219,133600,219510230,12400,12400,12420,12400,12
20250219,133500,219361410,12400,12400,12400,12400,3
20250219,133400,219324210,12400,12400,12400,12400,35
20250219,133300,218890210,12400,12400,12400,12400,0
20250219,133200,218890210,12400,12410,12410,12400,11
20250219,133100,218753800,12410,12410,12410,12410,0
20250219,133000,218753800,12410,12410,12410,12410,172
20250219,132900,216619280,12420,12420,12420,12420,482
20250219,132800,210632840,12440,12440,12440,12440,0
20250219,132700,210632840,12440,12440,12440,12440,0
20250219,132600,210632840,12440,12440,12440,12440,1
20250219,132500,210620400,12420,12420,12420,12420,0
20250219,132400,210620400,12420,12420,12420,12420,24
20250219,132300,210322320,12420,12420,12420,12420,1
20250219,132200,210309900,12440,12420,12440,12420,61
20250219,132100,209551600,12430,12430,12430,12430,17
20250219,132000,209340290,12430,12430,12430,12430,0
20250219,131900,209340290,12430,12430,12430,12430,95
20250219,131800,208159440,12430,12430,12430,12430,0
20250219,131700,208159440,12430,12430,12430,12430,14
20250219,131600,207985420,12430,12430,12430,12420,26
20250219,131500,207662290,12430,12430,12430,12430,16
20250219,131400,207463410,12430,12430,12430,12430,62
20250219,131300,206692750,12420,12420,12420,12420,1
20250219,131200,206680330,12420,12420,12420,12420,0
20250219,131100,206680330,12420,12420,12420,12420,14
20250219,131000,206506450,12430,12430,12430,12430,0
20250219,130900,206506450,12430,12430,12430,12430,218
20250219,130800,203796710,12420,12420,12420,12420,48
20250219,130700,203200550,12420,12420,12420,12420,0
20250219,130600,203200550,12420,12420,12420,12420,120
20250219,130500,201710150,12420,12410,12420,12410,25
20250219,130400,201399690,12400,12400,12400,12400,14
20250219,130300,201226090,12400,12400,12400,12400,13
20250219,130200,201064890,12390,12390,12390,12390,0
20250219,130100,201064890,12390,12390,12390,12390,48
20250219,130000,200470170,12390,12390,12390,12390,13
20250219,125900,200309100,12390,12390,12390,12390,0
20250219,125800,200309100,12390,12390,12390,12390,14
20250219,125700,200135640,12390,12390,12390,12390,1
20250219,125600,200123250,12420,12390,12420,12390,11
20250219,125500,199986930,12390,12390,12390,12390,42
20250219,125400,199466550,12390,12400,12400,12390,60
20250219,125300,198722770,12400,12410,12410,12400,43
20250219,125200,198189560,12400,12400,12400,12400,5
20250219,125100,198127560,12410,12420,12420,12410,58
20250219,125000,197407470,12400,12400,12400,12400,0
20250219,124900,197407470,12400,12400,12400,12400,27
20250219,124800,197072670,12400,12400,12400,12400,123
20250219,124700,195547470,12400,12400,12420,12400,218
20250219,124600,192842490,12400,12420,12420,12400,2
20250219,124500,192817670,12410,12410,12410,12410,290
20250219,124400,189218770,12410,12410,12410,12410,24
20250219,124300,188920930,12410,12410,12410,12410,0
20250219,124200,188920930,12410,12410,12410,12410,383
20250219,124100,184167900,12410,12400,12410,12400,18
20250219,124000,183944650,12410,12410,12410,12400,11
20250219,123900,183808150,12410,12400,12410,12400,13
20250219,123800,183646850,12400,12400,12410,12400,27
20250219,123700,183312000,12410,12410,12410,12410,10
20250219,123600,183187900,12410,12410,12410,12400,21
20250219,123500,182927390,12410,12410,12410,12410,20
20250219,123400,182679190,12400,12410,12410,12400,150
20250219,123300,180817890,12400,12400,12400,12400,1
20250219,123200,180805490,12400,12400,12400,12400,5
20250219,123100,180743490,12400,12400,12400,12400,0
20250219,123000,180743490,12400,12400,12400,12400,1
20250219,122900,180731090,12410,12410,12410,12410,15
20250219,122800,180544940,12420,12420,12420,12420,0
20250219,122700,180544940,12420,12420,12420,12420,0
20250219,122600,180544940,12420,12420,12420,12420,1
20250219,122500,180532520,12400,12400,12400,12400,0
20250219,122400,180532520,12400,12400,12400,12400,0
20250219,122300,180532520,12400,12400,12400,12400,0
20250219,122200,180532520,12400,12420,12420,12400,38
20250219,122100,180060640,12420,12400,12420,12400,10
20250219,122000,179936620,12400,12400,12400,12400,0
20250219,121900,179936620,12400,12400,12400,12400,9
20250219,121800,179825020,12400,12400,12400,12400,0
20250219,121700,179825020,12400,12420,12420,12400,4
20250219,121600,179775380,12420,12400,12420,12400,31
20250219,121500,179390960,12400,12400,12400,12400,0
20250219,121400,179390960,12400,12400,12400,12400,3
20250219,121300,179353760,12400,12400,12400,12400,16
20250219,121200,179155360,12400,12400,12400,12400,36
20250219,121100,178708960,12420,12420,12420,12420,0
20250219,121000,178708960,12420,12420,12420,12420,2
20250219,120900,178684120,12400,12420,12420,12400,89
20250219,120800,177579400,12410,12410,12410,12410,0
20250219,120700,177579400,12410,12410,12410,12410,33
20250219,120600,177169870,12410,12420,12420,12410,20
20250219,120500,176921660,12410,12410,12410,12410,0
20250219,120400,176921660,12410,12420,12420,12410,249
20250219,120300,173830120,12420,12420,12420,12420,42
20250219,120200,173308480,12420,12420,12420,12420,1
20250219,120100,173296060,12420,12430,12430,12420,131
20250219,120000,171667910,12430,12430,12430,12430,5
20250219,115900,171605760,12430,12430,12430,12430,0
20250219,115800,171605760,12430,12430,12430,12430,7
20250219,115700,171518750,12430,12440,12440,12430,15
20250219,115600,171332170,12440,12440,12440,12440,12
20250219,115500,171182890,12430,12430,12430,12430,0
20250219,115400,171182890,12430,12430,12430,12430,0
20250219,115300,171182890,12430,12440,12440,12430,18
20250219,115200,170959020,12440,12440,12440,12440,1
20250219,115100,170946580,12430,12430,12430,12430,0
20250219,115000,170946580,12430,12430,12430,12430,1
20250219,114900,170934150,12430,12430,12430,12430,0
20250219,114800,170934150,12430,12430,12430,12430,0
20250219,114700,170934150,12430,12430,12430,12430,1
20250219,114600,170921720,12440,12440,12440,12440,1
20250219,114500,170909280,12430,12430,12430,12430,15
20250219,114400,170722830,12430,12430,12430,12430,0
20250219,114300,170722830,12430,12430,12430,12430,8
20250219,114200,170623390,12430,12440,12440,12430,25
20250219,114100,170312600,12440,12440,12440,12440,10
20250219,114000,170188200,12430,12430,12430,12430,1
20250219,113900,170175770,12440,12440,12440,12440,2
20250219,113800,170150890,12440,12440,12440,12440,0
20250219,113700,170150890,12440,12440,12440,12440,0
20250219,113600,170150890,12440,12440,12440,12440,1
20250219,113500,170138450,12430,12430,12430,12430,0
20250219,113400,170138450,12430,12430,12430,12430,4
20250219,113300,170088730,12430,12430,12430,12430,0
20250219,113200,170088730,12430,12430,12430,12430,0
20250219,113100,170088730,12430,12440,12440,12430,2
20250219,113000,170063860,12430,12430,12430,12430,11
20250219,112900,169927130,12430,12430,12430,12430,3
20250219,112800,169889840,12430,12430,12430,12430,0
20250219,112700,169889840,12430,12440,12440,12430,47
20250219,112600,169305410,12440,12440,12440,12440,7
20250219,112500,169218330,12440,12440,12440,12440,0
20250219,112400,169218330,12440,12440,12440,12440,92
20250219,112300,168073850,12440,12470,12470,12440,23
20250219,112200,167787700,12430,12390,12470,12390,295
20250219,112100,164124310,12370,12370,12370,12370,75
20250219,112000,163196560,12380,12380,12380,12380,234
20250219,111900,160299640,12370,12370,12370,12370,0
20250219,111800,160299640,12370,12370,12370,12370,2
20250219,111700,160274900,12380,12380,12380,12380,0
20250219,111600,160274900,12380,12380,12380,12380,2
20250219,111500,160250140,12370,12370,12370,12370,5
20250219,111400,160188290,12370,12370,12370,12370,32
20250219,111300,159792450,12370,12370,12370,12370,43
20250219,111200,159260540,12370,12370,12370,12370,3
20250219,111100,159223430,12380,12370,12380,12370,46
20250219,111000,158654240,12370,12370,12370,12370,3
20250219,110900,158617130,12380,12380,12380,12380,3
20250219,110800,158579990,12370,12370,12370,12370,40
20250219,110700,158085190,12380,12380,12380,12380,0
20250219,110600,158085190,12380,12380,12380,12380,1
20250219,110500,158072810,12360,12360,12360,12360,3
20250219,110400,158035730,12360,12380,12380,12360,2
20250219,110300,158010990,12360,12360,12360,12360,0
20250219,110200,158010990,12360,12360,12360,12360,6
20250219,110100,157936830,12380,12380,12380,12380,5
20250219,110000,157874930,12380,12380,12380,12380,10
20250219,105900,157751130,12360,12380,12380,12360,86
20250219,105800,156688070,12380,12380,12380,12380,10
20250219,105700,156564270,12380,12380,12380,12380,0
20250219,105600,156564270,12380,12380,12380,12360,59
20250219,105500,155834150,12350,12350,12350,12350,206
20250219,105400,153290050,12350,12350,12350,12350,9
20250219,105300,153178900,12380,12380,12380,12380,0
20250219,105200,153178900,12380,12350,12380,12350,129
20250219,105100,151585000,12350,12350,12350,12350,25
20250219,105000,151276250,12380,12380,12380,12380,0
20250219,104900,151276250,12380,12380,12380,12380,11
20250219,104800,151140070,12380,12390,12390,12360,407
20250219,104700,146108760,12360,12390,12390,12360,23
20250219,104600,145823880,12380,12370,12380,12370,352
20250219,104500,141469480,12380,12380,12380,12380,99
20250219,104400,140243860,12390,12390,12390,12390,0
20250219,104300,140243860,12390,12380,12390,12370,290
20250219,104200,136652760,12380,12390,12390,12380,66
20250219,104100,135835030,12390,12390,12390,12390,0
20250219,104000,135835030,12390,12390,12390,12390,51
20250219,103900,135203140,12400,12400,12400,12400,116
20250219,103800,133764740,12400,12380,12400,12380,692
20250219,103700,125184980,12390,12390,12390,12390,160
20250219,103600,123202580,12390,12370,12390,12360,623
20250219,103500,115493560,12400,12400,12400,12370,305
20250219,103400,111713090,12400,12390,12400,12390,942
20250219,103300,100039440,12380,12380,12380,12380,13
20250219,103200,99878500,12380,12380,12380,12380,306
20250219,103100,96090220,12380,12380,12380,12380,0
20250219,103000,96090220,12380,12380,12380,12380,11
20250219,102900,95954040,12380,12400,12400,12380,90
20250219,102800,94838860,12390,12390,12400,12390,180
20250219,102700,92608610,12390,12380,12390,12380,24
20250219,102600,92311430,12380,12400,12400,12380,198
20250219,102500,89858210,12400,12400,12400,12400,85
20250219,102400,88804210,12400,12400,12400,12390,21
20250219,102300,88544000,12400,12400,12400,12400,120
20250219,102200,87056000,12410,12410,12410,12400,11
20250219,102100,86919520,12420,12420,12420,12420,65
20250219,102000,86112220,12430,12430,12430,12430,16
20250219,101900,85913340,12430,12430,12430,12430,44
20250219,101800,85366420,12440,12440,12440,12440,0
20250219,101700,85366420,12440,12440,12440,12440,0
20250219,101600,85366420,12440,12460,12480,12440,61
20250219,101500,84606890,12440,12440,12440,12440,0
20250219,101400,84606890,12440,12430,12440,12420,439
20250219,101300,79149790,12430,12390,12430,12390,87
20250219,101200,78069580,12390,12390,12390,12390,30
20250219,101100,77697880,12390,12390,12410,12390,105
20250219,101000,76396910,12420,12420,12420,12390,264
20250219,100900,73124050,12410,12410,12420,12400,403
20250219,100800,68123000,12410,12410,12410,12410,119
20250219,100700,66646210,12430,12420,12430,12410,771
20250219,100600,57070060,12430,12430,12430,12430,111
20250219,100500,55690330,12430,12430,12430,12430,389
20250219,100400,50855060,12440,12440,12440,12440,0
20250219,100300,50855060,12440,12440,12440,12440,74
20250219,100200,49934500,12440,12440,12440,12440,1
20250219,100100,49922060,12450,12450,12450,12450,5
20250219,100000,49859810,12450,12450,12450,12440,64
20250219,095900,49063500,12440,12450,12450,12440,37
20250219,095800,48602900,12450,12460,12460,12430,946
20250219,095700,36838010,12460,12480,12480,12450,274
20250219,095600,33425460,12480,12480,12480,12470,37
20250219,095500,32963810,12490,12490,12500,12490,36
20250219,095400,32514160,12490,12500,12500,12490,96
20250219,095300,31314860,12500,12510,12510,12500,153
20250219,095200,29401630,12520,12520,12520,12520,76
20250219,095100,28450110,12520,12520,12520,12520,10
20250219,095000,28324910,12520,12520,12520,12520,2
20250219,094900,28299870,12510,12510,12510,12510,4
20250219,094800,28249830,12510,12510,12510,12510,96
20250219,094700,27048870,12520,12520,12520,12520,1
20250219,094600,27036350,12520,12520,12520,12520,36
20250219,094500,26585630,12520,12520,12520,12520,1
20250219,094400,26573110,12520,12520,12520,12520,21
20250219,094300,26310190,12520,12520,12520,12520,1
20250219,094200,26297670,12520,12520,12520,12520,16
20250219,094100,26097350,12520,12520,12520,12520,0
20250219,094000,26097350,12520,12520,12520,12520,1
20250219,093900,26084830,12520,12490,12520,12490,11
20250219,093800,25947410,12520,12520,12520,12520,0
20250219,093700,25947410,12520,12520,12520,12520,1
20250219,093600,25934890,12500,12500,12500,12500,0
20250219,093500,25934890,12500,12500,12500,12500,60
20250219,093400,25184890,12500,12500,12500,12500,40
20250219,093300,24684890,12500,12500,12500,12500,2
20250219,093200,24659890,12500,12500,12500,12500,3
20250219,093100,24622390,12500,12500,12500,12500,0
20250219,093000,24622390,12500,12500,12500,12500,26
20250219,092900,24297390,12480,12480,12480,12480,0
20250219,092800,24297390,12480,12460,12480,12460,168
20250219,092700,22202620,12460,12460,12460,12460,3
20250219,092600,22165240,12460,12460,12460,12460,0
20250219,092500,22165240,12460,12460,12460,12460,30
20250219,092400,21791440,12460,12490,12500,12460,275
20250219,092300,18358050,12500,12500,12500,12500,0
20250219,092200,18358050,12500,12500,12500,12500,10
20250219,092100,18233050,12500,12510,12510,12490,56
20250219,092000,17533120,12480,12530,12530,12480,100
20250219,091900,16283710,12530,12530,12530,12530,0
20250219,091800,16283710,12530,12530,12530,12530,6
20250219,091700,16208530,12530,12530,12530,12530,20
20250219,091600,15957930,12520,12530,12530,12520,450
20250219,091500,10322080,12560,12570,12570,12540,563
20250219,091400,3259640,12580,12580,12580,12580,0
20250219,091300,3259640,12580,12580,12580,12580,0
20250219,091200,3259640,12580,12570,12580,12570,5
20250219,091100,3196780,12580,12580,12580,12580,4
20250219,091000,3146460,12590,12590,12600,12590,10
20250219,090900,3020530,12580,12580,12580,12580,40
20250219,090800,2517330,12570,12570,12570,12570,4
20250219,090700,2467050,12610,12610,12610,12610,0
20250219,090600,2467050,12610,12620,12620,12610,45
20250219,090500,1899590,12580,12590,12600,12580,83
20250219,090400,854500,12590,12590,12590,12590,0
20250219,090300,854500,12590,12590,12590,12590,1
20250219,090200,841910,12590,12590,12590,12590,1
20250219,090100,829320,12600,12600,12600,12600,0
20250219,090000,829320,12600,12570,12630,12550,66
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191500 347993120 12370 12370 12370 12370 1771
3 20250219 191400 347993120 12370 12370 12370 12370 0
4 20250219 191300 347993120 12370 12370 12370 12370 0
5 20250219 191200 347993120 12370 12370 12370 12370 0
6 20250219 191100 347993120 12370 12370 12370 12370 0
7 20250219 191000 347993120 12370 12370 12370 12370 0
8 20250219 190900 347993120 12370 12370 12370 12370 0
9 20250219 190800 347993120 12370 12370 12370 12370 0
10 20250219 190700 347993120 12370 12370 12370 12370 0
11 20250219 190600 347993120 12370 12370 12370 12370 0
12 20250219 190500 347993120 12370 12370 12370 12370 0
13 20250219 190400 347993120 12370 12370 12370 12370 0
14 20250219 190300 347993120 12370 12370 12370 12370 0
15 20250219 190200 347993120 12370 12370 12370 12370 0
16 20250219 190100 347993120 12370 12370 12370 12370 0
17 20250219 190000 347993120 12370 12370 12370 12370 0
18 20250219 185900 347993120 12370 12370 12370 12370 0
19 20250219 185800 347993120 12370 12370 12370 12370 0
20 20250219 185700 347993120 12370 12370 12370 12370 0
21 20250219 185600 347993120 12370 12370 12370 12370 0
22 20250219 185500 347993120 12370 12370 12370 12370 0
23 20250219 185400 347993120 12370 12370 12370 12370 0
24 20250219 185300 347993120 12370 12370 12370 12370 0
25 20250219 185200 347993120 12370 12370 12370 12370 0
26 20250219 185100 347993120 12370 12370 12370 12370 0
27 20250219 185000 347993120 12370 12370 12370 12370 0
28 20250219 184900 347993120 12370 12370 12370 12370 0
29 20250219 184800 347993120 12370 12370 12370 12370 0
30 20250219 184700 347993120 12370 12370 12370 12370 0
31 20250219 184600 347993120 12370 12370 12370 12370 0
32 20250219 184500 347993120 12370 12370 12370 12370 1771
33 20250219 184400 347993120 12370 12370 12370 12370 0
34 20250219 184300 347993120 12370 12370 12370 12370 0
35 20250219 184200 347993120 12370 12370 12370 12370 0
36 20250219 184100 347993120 12370 12370 12370 12370 0
37 20250219 184000 347993120 12370 12370 12370 12370 0
38 20250219 183900 347993120 12370 12370 12370 12370 0
39 20250219 183800 347993120 12370 12370 12370 12370 0
40 20250219 183700 347993120 12370 12370 12370 12370 0
41 20250219 183600 347993120 12370 12370 12370 12370 0
42 20250219 183500 347993120 12370 12370 12370 12370 0
43 20250219 183400 347993120 12370 12370 12370 12370 0
44 20250219 183300 347993120 12370 12370 12370 12370 0
45 20250219 183200 347993120 12370 12370 12370 12370 0
46 20250219 183100 347993120 12370 12370 12370 12370 0
47 20250219 183000 347993120 12370 12370 12370 12370 0
48 20250219 182900 347993120 12370 12370 12370 12370 0
49 20250219 182800 347993120 12370 12370 12370 12370 0
50 20250219 182700 347993120 12370 12370 12370 12370 0
51 20250219 182600 347993120 12370 12370 12370 12370 0
52 20250219 182500 347993120 12370 12370 12370 12370 0
53 20250219 182400 347993120 12370 12370 12370 12370 0
54 20250219 182300 347993120 12370 12370 12370 12370 0
55 20250219 182200 347993120 12370 12370 12370 12370 0
56 20250219 182100 347993120 12370 12370 12370 12370 0
57 20250219 182000 347993120 12370 12370 12370 12370 0
58 20250219 181900 347993120 12370 12370 12370 12370 0
59 20250219 181800 347993120 12370 12370 12370 12370 0
60 20250219 181700 347993120 12370 12370 12370 12370 0
61 20250219 181600 347993120 12370 12370 12370 12370 0
62 20250219 181500 347993120 12370 12370 12370 12370 1771
63 20250219 181400 347993120 12370 12370 12370 12370 0
64 20250219 181300 347993120 12370 12370 12370 12370 0
65 20250219 181200 347993120 12370 12370 12370 12370 0
66 20250219 181100 347993120 12370 12370 12370 12370 0
67 20250219 181000 347993120 12370 12370 12370 12370 0
68 20250219 180900 347993120 12370 12370 12370 12370 0
69 20250219 180800 347993120 12370 12370 12370 12370 0
70 20250219 180700 347993120 12370 12370 12370 12370 0
71 20250219 180600 347993120 12370 12370 12370 12370 0
72 20250219 180500 347993120 12370 12370 12370 12370 0
73 20250219 180400 347993120 12370 12370 12370 12370 0
74 20250219 180300 347993120 12370 12370 12370 12370 0
75 20250219 180200 347993120 12370 12370 12370 12370 0
76 20250219 180100 347993120 12370 12370 12370 12370 0
77 20250219 180000 347993120 12370 12370 12370 12370 0
78 20250219 175900 347993120 12370 12370 12370 12370 0
79 20250219 175800 347993120 12370 12370 12370 12370 0
80 20250219 175700 347993120 12370 12370 12370 12370 0
81 20250219 175600 347993120 12370 12370 12370 12370 0
82 20250219 175500 347993120 12370 12370 12370 12370 0
83 20250219 175400 347993120 12370 12370 12370 12370 0
84 20250219 175300 347993120 12370 12370 12370 12370 0
85 20250219 175200 347993120 12370 12370 12370 12370 0
86 20250219 175100 347993120 12370 12370 12370 12370 0
87 20250219 175000 347993120 12370 12370 12370 12370 0
88 20250219 174900 347993120 12370 12370 12370 12370 0
89 20250219 174800 347993120 12370 12370 12370 12370 0
90 20250219 174700 347993120 12370 12370 12370 12370 0
91 20250219 174600 347993120 12370 12370 12370 12370 0
92 20250219 174500 347993120 12370 12370 12370 12370 1771
93 20250219 174400 347993120 12370 12370 12370 12370 0
94 20250219 174300 347993120 12370 12370 12370 12370 0
95 20250219 174200 347993120 12370 12370 12370 12370 0
96 20250219 174100 347993120 12370 12370 12370 12370 0
97 20250219 174000 347993120 12370 12370 12370 12370 0
98 20250219 173900 347993120 12370 12370 12370 12370 0
99 20250219 173800 347993120 12370 12370 12370 12370 0
100 20250219 173700 347993120 12370 12370 12370 12370 0
101 20250219 173600 347993120 12370 12370 12370 12370 0
102 20250219 173500 347993120 12370 12370 12370 12370 0
103 20250219 173400 347993120 12370 12370 12370 12370 0
104 20250219 173300 347993120 12370 12370 12370 12370 0
105 20250219 173200 347993120 12370 12370 12370 12370 0
106 20250219 173100 347993120 12370 12370 12370 12370 0
107 20250219 173000 347993120 12370 12370 12370 12370 0
108 20250219 172900 347993120 12370 12370 12370 12370 0
109 20250219 172800 347993120 12370 12370 12370 12370 0
110 20250219 172700 347993120 12370 12370 12370 12370 0
111 20250219 172600 347993120 12370 12370 12370 12370 0
112 20250219 172500 347993120 12370 12370 12370 12370 0
113 20250219 172400 347993120 12370 12370 12370 12370 0
114 20250219 172300 347993120 12370 12370 12370 12370 0
115 20250219 172200 347993120 12370 12370 12370 12370 0
116 20250219 172100 347993120 12370 12370 12370 12370 0
117 20250219 172000 347993120 12370 12370 12370 12370 0
118 20250219 171900 347993120 12370 12370 12370 12370 0
119 20250219 171800 347993120 12370 12370 12370 12370 0
120 20250219 171700 347993120 12370 12370 12370 12370 0
121 20250219 171600 347993120 12370 12370 12370 12370 0
122 20250219 171500 347993120 12370 12370 12370 12370 1771
123 20250219 171400 347993120 12370 12370 12370 12370 0
124 20250219 171300 347993120 12370 12370 12370 12370 0
125 20250219 171200 347993120 12370 12370 12370 12370 0
126 20250219 171100 347993120 12370 12370 12370 12370 0
127 20250219 171000 347993120 12370 12370 12370 12370 0
128 20250219 170900 347993120 12370 12370 12370 12370 0
129 20250219 170800 347993120 12370 12370 12370 12370 0
130 20250219 170700 347993120 12370 12370 12370 12370 0
131 20250219 170600 347993120 12370 12370 12370 12370 0
132 20250219 170500 347993120 12370 12370 12370 12370 0
133 20250219 170400 347993120 12370 12370 12370 12370 0
134 20250219 170300 347993120 12370 12370 12370 12370 0
135 20250219 170200 347993120 12370 12370 12370 12370 0
136 20250219 170100 347993120 12370 12370 12370 12370 0
137 20250219 170000 347993120 12370 12370 12370 12370 0
138 20250219 165900 347993120 12370 12370 12370 12370 0
139 20250219 165800 347993120 12370 12370 12370 12370 0
140 20250219 165700 347993120 12370 12370 12370 12370 0
141 20250219 165600 347993120 12370 12370 12370 12370 0
142 20250219 165500 347993120 12370 12370 12370 12370 0
143 20250219 165400 347993120 12370 12370 12370 12370 0
144 20250219 165300 347993120 12370 12370 12370 12370 0
145 20250219 165200 347993120 12370 12370 12370 12370 0
146 20250219 165100 347993120 12370 12370 12370 12370 0
147 20250219 165000 347993120 12370 12370 12370 12370 0
148 20250219 164900 347993120 12370 12370 12370 12370 0
149 20250219 164800 347993120 12370 12370 12370 12370 0
150 20250219 164700 347993120 12370 12370 12370 12370 0
151 20250219 164600 347993120 12370 12370 12370 12370 0
152 20250219 164500 347993120 12370 12370 12370 12370 1771
153 20250219 164400 347993120 12370 12370 12370 12370 0
154 20250219 164300 347993120 12370 12370 12370 12370 0
155 20250219 164200 347993120 12370 12370 12370 12370 0
156 20250219 164100 347993120 12370 12370 12370 12370 0
157 20250219 164000 347993120 12370 12370 12370 12370 0
158 20250219 163900 347993120 12370 12370 12370 12370 0
159 20250219 163800 347993120 12370 12370 12370 12370 0
160 20250219 163700 347993120 12370 12370 12370 12370 0
161 20250219 163600 347993120 12370 12370 12370 12370 0
162 20250219 163500 347993120 12370 12370 12370 12370 0
163 20250219 163400 347993120 12370 12370 12370 12370 0
164 20250219 163300 347993120 12370 12370 12370 12370 0
165 20250219 163200 347993120 12370 12370 12370 12370 0
166 20250219 163100 347993120 12370 12370 12370 12370 0
167 20250219 163000 347993120 12370 12370 12370 12370 0
168 20250219 162900 347993120 12370 12370 12370 12370 0
169 20250219 162800 347993120 12370 12370 12370 12370 0
170 20250219 162700 347993120 12370 12370 12370 12370 0
171 20250219 162600 347993120 12370 12370 12370 12370 0
172 20250219 162500 347993120 12370 12370 12370 12370 0
173 20250219 162400 347993120 12370 12370 12370 12370 0
174 20250219 162300 347993120 12370 12370 12370 12370 0
175 20250219 162200 347993120 12370 12370 12370 12370 0
176 20250219 162100 347993120 12370 12370 12370 12370 0
177 20250219 162000 347993120 12370 12370 12370 12370 0
178 20250219 161900 347993120 12370 12370 12370 12370 0
179 20250219 161800 347993120 12370 12370 12370 12370 0
180 20250219 161700 347993120 12370 12370 12370 12370 0
181 20250219 161600 347993120 12370 12370 12370 12370 0
182 20250219 161500 347993120 12370 12370 12370 12370 1771
183 20250219 161400 347993120 12370 12370 12370 12370 0
184 20250219 161300 347993120 12370 12370 12370 12370 0
185 20250219 161200 347993120 12370 12370 12370 12370 0
186 20250219 161100 347993120 12370 12370 12370 12370 0
187 20250219 161000 347993120 12370 12370 12370 12370 0
188 20250219 160900 347993120 12370 12370 12370 12370 0
189 20250219 160800 347993120 12370 12370 12370 12370 0
190 20250219 160700 347993120 12370 12370 12370 12370 0
191 20250219 160600 347993120 12370 12370 12370 12370 0
192 20250219 160500 347993120 12370 12370 12370 12370 0
193 20250219 160400 347993120 12370 12370 12370 12370 0
194 20250219 160300 347993120 12370 12370 12370 12370 0
195 20250219 160200 347993120 12370 12370 12370 12370 0
196 20250219 160100 347993120 12370 12370 12370 12370 0
197 20250219 160000 347993120 12370 12370 12370 12370 0
198 20250219 155900 347993120 12370 12370 12370 12370 0
199 20250219 155800 347993120 12370 12370 12370 12370 0
200 20250219 155700 347993120 12370 12370 12370 12370 0
201 20250219 155600 347993120 12370 12370 12370 12370 0
202 20250219 155500 347993120 12370 12370 12370 12370 0
203 20250219 155400 347993120 12370 12370 12370 12370 0
204 20250219 155300 347993120 12370 12370 12370 12370 0
205 20250219 155200 347993120 12370 12370 12370 12370 0
206 20250219 155100 347993120 12370 12370 12370 12370 0
207 20250219 155000 347993120 12370 12370 12370 12370 0
208 20250219 154900 347993120 12370 12370 12370 12370 0
209 20250219 154800 347993120 12370 12370 12370 12370 0
210 20250219 154700 347993120 12370 12370 12370 12370 0
211 20250219 154600 347993120 12370 12370 12370 12370 0
212 20250219 154500 347993120 12370 12370 12370 12370 1771
213 20250219 154400 347993120 12370 12370 12370 12370 0
214 20250219 154300 347993120 12370 12370 12370 12370 0
215 20250219 154200 347993120 12370 12370 12370 12370 0
216 20250219 154100 347993120 12370 12370 12370 12370 0
217 20250219 154000 347993120 12370 12370 12370 12370 0
218 20250219 153900 347993120 12370 12370 12370 12370 0
219 20250219 153800 347993120 12370 12370 12370 12370 0
220 20250219 153700 347993120 12370 12370 12370 12370 0
221 20250219 153600 347993120 12370 12370 12370 12370 0
222 20250219 153500 347993120 12370 12370 12370 12370 0
223 20250219 153400 347993120 12370 12370 12370 12370 0
224 20250219 153300 347993120 12370 12370 12370 12370 0
225 20250219 153200 347993120 12370 12370 12370 12370 0
226 20250219 153100 347993120 12370 12370 12370 12370 0
227 20250219 153000 347993120 12370 12370 12370 12370 1771
228 20250219 152900 326085850 12390 12390 12390 12390 0
229 20250219 152800 326085850 12390 12390 12390 12390 0
230 20250219 152700 326085850 12390 12390 12390 12390 0
231 20250219 152600 326085850 12390 12390 12390 12390 0
232 20250219 152500 326085850 12390 12390 12390 12390 0
233 20250219 152400 326085850 12390 12390 12390 12390 0
234 20250219 152300 326085850 12390 12390 12390 12390 0
235 20250219 152200 326085850 12390 12390 12390 12390 0
236 20250219 152100 326085850 12390 12390 12390 12390 0
237 20250219 152000 326085850 12390 12390 12390 12390 0
238 20250219 151900 326085850 12390 12390 12420 12390 24
239 20250219 151800 325788370 12390 12400 12400 12390 129
240 20250219 151700 324188980 12400 12400 12420 12400 158
241 20250219 151600 322229320 12400 12390 12410 12390 16
242 20250219 151500 322030810 12390 12390 12390 12390 163
243 20250219 151400 320011240 12400 12400 12410 12400 209
244 20250219 151300 317418840 12400 12400 12400 12400 10
245 20250219 151200 317294840 12400 12400 12400 12400 40
246 20250219 151100 316798840 12400 12400 12410 12400 14
247 20250219 151000 316625230 12400 12400 12410 12400 249
248 20250219 150900 313537260 12410 12410 12410 12410 201
249 20250219 150800 311042850 12410 12410 12420 12410 48
250 20250219 150700 310447150 12410 12410 12410 12410 51
251 20250219 150600 309814240 12410 12410 12420 12410 28
252 20250219 150500 309466640 12410 12410 12420 12410 56
253 20250219 150400 308771670 12410 12410 12420 12410 16
254 20250219 150300 308573090 12420 12410 12420 12410 20
255 20250219 150200 308324790 12410 12420 12420 12410 22
256 20250219 150100 308051760 12410 12410 12410 12410 36
257 20250219 150000 307605000 12410 12410 12410 12410 11
258 20250219 145900 307468490 12410 12410 12410 12410 23
259 20250219 145800 307183060 12410 12410 12420 12410 60
260 20250219 145700 306438360 12410 12430 12430 12410 78
261 20250219 145600 305469600 12420 12420 12420 12420 26
262 20250219 145500 305146680 12420 12420 12430 12420 12
263 20250219 145400 304997620 12420 12420 12420 12420 9
264 20250219 145300 304885840 12420 12420 12430 12420 45
265 20250219 145200 304326910 12420 12420 12420 12420 33
266 20250219 145100 303917050 12420 12410 12420 12410 11
267 20250219 145000 303780460 12410 12410 12410 12410 15
268 20250219 144900 303594310 12410 12410 12420 12410 12
269 20250219 144800 303445370 12420 12410 12420 12410 33
270 20250219 144700 303035830 12410 12410 12420 12410 40
271 20250219 144600 302539140 12410 12410 12410 12410 9
272 20250219 144500 302427450 12410 12410 12420 12410 32
273 20250219 144400 302030300 12410 12410 12410 12410 13
274 20250219 144300 301868970 12410 12410 12410 12410 20
275 20250219 144200 301620770 12410 12410 12420 12410 25
276 20250219 144100 301310510 12410 12410 12420 12410 13
277 20250219 144000 301149170 12410 12410 12410 12410 9
278 20250219 143900 301037480 12410 12410 12420 12410 19
279 20250219 143800 300801670 12410 12420 12420 12410 3
280 20250219 143700 300764420 12410 12420 12420 12410 4
281 20250219 143600 300714760 12420 12420 12420 12410 6
282 20250219 143500 300640250 12410 12410 12410 12410 12
283 20250219 143400 300491330 12410 12420 12420 12410 6
284 20250219 143300 300416850 12410 12410 12410 12410 9
285 20250219 143200 300305160 12400 12410 12410 12400 33
286 20250219 143100 299895640 12400 12400 12400 12400 8
287 20250219 143000 299796440 12430 12390 12430 12390 15
288 20250219 142900 299610330 12380 12380 12390 12380 113
289 20250219 142800 298211370 12380 12380 12380 12380 0
290 20250219 142700 298211370 12380 12370 12380 12370 305
291 20250219 142600 294435580 12380 12370 12380 12370 58
292 20250219 142500 293718070 12370 12370 12370 12370 101
293 20250219 142400 292468700 12370 12370 12370 12370 1
294 20250219 142300 292456330 12370 12370 12380 12370 13
295 20250219 142200 292295470 12380 12380 12380 12370 68
296 20250219 142100 291454160 12370 12370 12380 12370 29
297 20250219 142000 291095330 12370 12380 12380 12370 146
298 20250219 141900 289289260 12370 12380 12380 12370 32
299 20250219 141800 288893110 12380 12380 12380 12370 177
300 20250219 141700 286702490 12370 12410 12410 12370 156
301 20250219 141600 284767840 12430 12390 12430 12370 1124
302 20250219 141500 270843280 12390 12390 12400 12390 153
303 20250219 141400 268947570 12400 12390 12400 12390 22
304 20250219 141300 268674780 12400 12390 12400 12390 34
305 20250219 141200 268253290 12390 12390 12390 12390 31
306 20250219 141100 267869200 12390 12390 12390 12390 1
307 20250219 141000 267856810 12390 12390 12390 12390 2
308 20250219 140900 267832030 12390 12390 12400 12390 5
309 20250219 140800 267770050 12390 12390 12390 12390 3
310 20250219 140700 267732880 12390 12400 12400 12390 17
311 20250219 140600 267522220 12390 12390 12390 12390 1
312 20250219 140500 267509830 12400 12400 12410 12400 212
313 20250219 140400 264881000 12400 12390 12400 12390 171
314 20250219 140300 262760620 12400 12400 12400 12390 5
315 20250219 140200 262698630 12400 12390 12400 12390 39
316 20250219 140100 262215410 12390 12390 12390 12390 0
317 20250219 140000 262215410 12390 12370 12400 12370 629
318 20250219 135900 254428730 12370 12370 12370 12370 3
319 20250219 135800 254391620 12370 12370 12370 12370 2
320 20250219 135700 254366880 12370 12380 12380 12370 14
321 20250219 135600 254193670 12370 12370 12380 12370 114
322 20250219 135500 252783320 12370 12370 12370 12370 2
323 20250219 135400 252758580 12380 12370 12380 12370 21
324 20250219 135300 252498690 12380 12370 12380 12370 77
325 20250219 135200 251545940 12390 12390 12390 12390 0
326 20250219 135100 251545940 12390 12370 12390 12370 180
327 20250219 135000 249317300 12380 12390 12390 12380 29
328 20250219 134900 248958040 12390 12380 12390 12380 136
329 20250219 134800 247274020 12370 12380 12380 12370 876
330 20250219 134700 236430880 12380 12390 12390 12380 6
331 20250219 134600 236356560 12390 12390 12420 12390 538
332 20250219 134500 229685910 12400 12400 12400 12400 0
333 20250219 134400 229685910 12400 12410 12410 12400 203
334 20250219 134300 227168610 12410 12400 12410 12400 30
335 20250219 134200 226796490 12410 12410 12410 12410 199
336 20250219 134100 224326900 12410 12410 12410 12410 0
337 20250219 134000 224326900 12410 12410 12410 12400 171
338 20250219 133900 222204950 12420 12420 12420 12420 2
339 20250219 133800 222180110 12420 12400 12420 12400 196
340 20250219 133700 219745830 12400 12400 12400 12400 19
341 20250219 133600 219510230 12400 12400 12420 12400 12
342 20250219 133500 219361410 12400 12400 12400 12400 3
343 20250219 133400 219324210 12400 12400 12400 12400 35
344 20250219 133300 218890210 12400 12400 12400 12400 0
345 20250219 133200 218890210 12400 12410 12410 12400 11
346 20250219 133100 218753800 12410 12410 12410 12410 0
347 20250219 133000 218753800 12410 12410 12410 12410 172
348 20250219 132900 216619280 12420 12420 12420 12420 482
349 20250219 132800 210632840 12440 12440 12440 12440 0
350 20250219 132700 210632840 12440 12440 12440 12440 0
351 20250219 132600 210632840 12440 12440 12440 12440 1
352 20250219 132500 210620400 12420 12420 12420 12420 0
353 20250219 132400 210620400 12420 12420 12420 12420 24
354 20250219 132300 210322320 12420 12420 12420 12420 1
355 20250219 132200 210309900 12440 12420 12440 12420 61
356 20250219 132100 209551600 12430 12430 12430 12430 17
357 20250219 132000 209340290 12430 12430 12430 12430 0
358 20250219 131900 209340290 12430 12430 12430 12430 95
359 20250219 131800 208159440 12430 12430 12430 12430 0
360 20250219 131700 208159440 12430 12430 12430 12430 14
361 20250219 131600 207985420 12430 12430 12430 12420 26
362 20250219 131500 207662290 12430 12430 12430 12430 16
363 20250219 131400 207463410 12430 12430 12430 12430 62
364 20250219 131300 206692750 12420 12420 12420 12420 1
365 20250219 131200 206680330 12420 12420 12420 12420 0
366 20250219 131100 206680330 12420 12420 12420 12420 14
367 20250219 131000 206506450 12430 12430 12430 12430 0
368 20250219 130900 206506450 12430 12430 12430 12430 218
369 20250219 130800 203796710 12420 12420 12420 12420 48
370 20250219 130700 203200550 12420 12420 12420 12420 0
371 20250219 130600 203200550 12420 12420 12420 12420 120
372 20250219 130500 201710150 12420 12410 12420 12410 25
373 20250219 130400 201399690 12400 12400 12400 12400 14
374 20250219 130300 201226090 12400 12400 12400 12400 13
375 20250219 130200 201064890 12390 12390 12390 12390 0
376 20250219 130100 201064890 12390 12390 12390 12390 48
377 20250219 130000 200470170 12390 12390 12390 12390 13
378 20250219 125900 200309100 12390 12390 12390 12390 0
379 20250219 125800 200309100 12390 12390 12390 12390 14
380 20250219 125700 200135640 12390 12390 12390 12390 1
381 20250219 125600 200123250 12420 12390 12420 12390 11
382 20250219 125500 199986930 12390 12390 12390 12390 42
383 20250219 125400 199466550 12390 12400 12400 12390 60
384 20250219 125300 198722770 12400 12410 12410 12400 43
385 20250219 125200 198189560 12400 12400 12400 12400 5
386 20250219 125100 198127560 12410 12420 12420 12410 58
387 20250219 125000 197407470 12400 12400 12400 12400 0
388 20250219 124900 197407470 12400 12400 12400 12400 27
389 20250219 124800 197072670 12400 12400 12400 12400 123
390 20250219 124700 195547470 12400 12400 12420 12400 218
391 20250219 124600 192842490 12400 12420 12420 12400 2
392 20250219 124500 192817670 12410 12410 12410 12410 290
393 20250219 124400 189218770 12410 12410 12410 12410 24
394 20250219 124300 188920930 12410 12410 12410 12410 0
395 20250219 124200 188920930 12410 12410 12410 12410 383
396 20250219 124100 184167900 12410 12400 12410 12400 18
397 20250219 124000 183944650 12410 12410 12410 12400 11
398 20250219 123900 183808150 12410 12400 12410 12400 13
399 20250219 123800 183646850 12400 12400 12410 12400 27
400 20250219 123700 183312000 12410 12410 12410 12410 10
401 20250219 123600 183187900 12410 12410 12410 12400 21
402 20250219 123500 182927390 12410 12410 12410 12410 20
403 20250219 123400 182679190 12400 12410 12410 12400 150
404 20250219 123300 180817890 12400 12400 12400 12400 1
405 20250219 123200 180805490 12400 12400 12400 12400 5
406 20250219 123100 180743490 12400 12400 12400 12400 0
407 20250219 123000 180743490 12400 12400 12400 12400 1
408 20250219 122900 180731090 12410 12410 12410 12410 15
409 20250219 122800 180544940 12420 12420 12420 12420 0
410 20250219 122700 180544940 12420 12420 12420 12420 0
411 20250219 122600 180544940 12420 12420 12420 12420 1
412 20250219 122500 180532520 12400 12400 12400 12400 0
413 20250219 122400 180532520 12400 12400 12400 12400 0
414 20250219 122300 180532520 12400 12400 12400 12400 0
415 20250219 122200 180532520 12400 12420 12420 12400 38
416 20250219 122100 180060640 12420 12400 12420 12400 10
417 20250219 122000 179936620 12400 12400 12400 12400 0
418 20250219 121900 179936620 12400 12400 12400 12400 9
419 20250219 121800 179825020 12400 12400 12400 12400 0
420 20250219 121700 179825020 12400 12420 12420 12400 4
421 20250219 121600 179775380 12420 12400 12420 12400 31
422 20250219 121500 179390960 12400 12400 12400 12400 0
423 20250219 121400 179390960 12400 12400 12400 12400 3
424 20250219 121300 179353760 12400 12400 12400 12400 16
425 20250219 121200 179155360 12400 12400 12400 12400 36
426 20250219 121100 178708960 12420 12420 12420 12420 0
427 20250219 121000 178708960 12420 12420 12420 12420 2
428 20250219 120900 178684120 12400 12420 12420 12400 89
429 20250219 120800 177579400 12410 12410 12410 12410 0
430 20250219 120700 177579400 12410 12410 12410 12410 33
431 20250219 120600 177169870 12410 12420 12420 12410 20
432 20250219 120500 176921660 12410 12410 12410 12410 0
433 20250219 120400 176921660 12410 12420 12420 12410 249
434 20250219 120300 173830120 12420 12420 12420 12420 42
435 20250219 120200 173308480 12420 12420 12420 12420 1
436 20250219 120100 173296060 12420 12430 12430 12420 131
437 20250219 120000 171667910 12430 12430 12430 12430 5
438 20250219 115900 171605760 12430 12430 12430 12430 0
439 20250219 115800 171605760 12430 12430 12430 12430 7
440 20250219 115700 171518750 12430 12440 12440 12430 15
441 20250219 115600 171332170 12440 12440 12440 12440 12
442 20250219 115500 171182890 12430 12430 12430 12430 0
443 20250219 115400 171182890 12430 12430 12430 12430 0
444 20250219 115300 171182890 12430 12440 12440 12430 18
445 20250219 115200 170959020 12440 12440 12440 12440 1
446 20250219 115100 170946580 12430 12430 12430 12430 0
447 20250219 115000 170946580 12430 12430 12430 12430 1
448 20250219 114900 170934150 12430 12430 12430 12430 0
449 20250219 114800 170934150 12430 12430 12430 12430 0
450 20250219 114700 170934150 12430 12430 12430 12430 1
451 20250219 114600 170921720 12440 12440 12440 12440 1
452 20250219 114500 170909280 12430 12430 12430 12430 15
453 20250219 114400 170722830 12430 12430 12430 12430 0
454 20250219 114300 170722830 12430 12430 12430 12430 8
455 20250219 114200 170623390 12430 12440 12440 12430 25
456 20250219 114100 170312600 12440 12440 12440 12440 10
457 20250219 114000 170188200 12430 12430 12430 12430 1
458 20250219 113900 170175770 12440 12440 12440 12440 2
459 20250219 113800 170150890 12440 12440 12440 12440 0
460 20250219 113700 170150890 12440 12440 12440 12440 0
461 20250219 113600 170150890 12440 12440 12440 12440 1
462 20250219 113500 170138450 12430 12430 12430 12430 0
463 20250219 113400 170138450 12430 12430 12430 12430 4
464 20250219 113300 170088730 12430 12430 12430 12430 0
465 20250219 113200 170088730 12430 12430 12430 12430 0
466 20250219 113100 170088730 12430 12440 12440 12430 2
467 20250219 113000 170063860 12430 12430 12430 12430 11
468 20250219 112900 169927130 12430 12430 12430 12430 3
469 20250219 112800 169889840 12430 12430 12430 12430 0
470 20250219 112700 169889840 12430 12440 12440 12430 47
471 20250219 112600 169305410 12440 12440 12440 12440 7
472 20250219 112500 169218330 12440 12440 12440 12440 0
473 20250219 112400 169218330 12440 12440 12440 12440 92
474 20250219 112300 168073850 12440 12470 12470 12440 23
475 20250219 112200 167787700 12430 12390 12470 12390 295
476 20250219 112100 164124310 12370 12370 12370 12370 75
477 20250219 112000 163196560 12380 12380 12380 12380 234
478 20250219 111900 160299640 12370 12370 12370 12370 0
479 20250219 111800 160299640 12370 12370 12370 12370 2
480 20250219 111700 160274900 12380 12380 12380 12380 0
481 20250219 111600 160274900 12380 12380 12380 12380 2
482 20250219 111500 160250140 12370 12370 12370 12370 5
483 20250219 111400 160188290 12370 12370 12370 12370 32
484 20250219 111300 159792450 12370 12370 12370 12370 43
485 20250219 111200 159260540 12370 12370 12370 12370 3
486 20250219 111100 159223430 12380 12370 12380 12370 46
487 20250219 111000 158654240 12370 12370 12370 12370 3
488 20250219 110900 158617130 12380 12380 12380 12380 3
489 20250219 110800 158579990 12370 12370 12370 12370 40
490 20250219 110700 158085190 12380 12380 12380 12380 0
491 20250219 110600 158085190 12380 12380 12380 12380 1
492 20250219 110500 158072810 12360 12360 12360 12360 3
493 20250219 110400 158035730 12360 12380 12380 12360 2
494 20250219 110300 158010990 12360 12360 12360 12360 0
495 20250219 110200 158010990 12360 12360 12360 12360 6
496 20250219 110100 157936830 12380 12380 12380 12380 5
497 20250219 110000 157874930 12380 12380 12380 12380 10
498 20250219 105900 157751130 12360 12380 12380 12360 86
499 20250219 105800 156688070 12380 12380 12380 12380 10
500 20250219 105700 156564270 12380 12380 12380 12380 0
501 20250219 105600 156564270 12380 12380 12380 12360 59
502 20250219 105500 155834150 12350 12350 12350 12350 206
503 20250219 105400 153290050 12350 12350 12350 12350 9
504 20250219 105300 153178900 12380 12380 12380 12380 0
505 20250219 105200 153178900 12380 12350 12380 12350 129
506 20250219 105100 151585000 12350 12350 12350 12350 25
507 20250219 105000 151276250 12380 12380 12380 12380 0
508 20250219 104900 151276250 12380 12380 12380 12380 11
509 20250219 104800 151140070 12380 12390 12390 12360 407
510 20250219 104700 146108760 12360 12390 12390 12360 23
511 20250219 104600 145823880 12380 12370 12380 12370 352
512 20250219 104500 141469480 12380 12380 12380 12380 99
513 20250219 104400 140243860 12390 12390 12390 12390 0
514 20250219 104300 140243860 12390 12380 12390 12370 290
515 20250219 104200 136652760 12380 12390 12390 12380 66
516 20250219 104100 135835030 12390 12390 12390 12390 0
517 20250219 104000 135835030 12390 12390 12390 12390 51
518 20250219 103900 135203140 12400 12400 12400 12400 116
519 20250219 103800 133764740 12400 12380 12400 12380 692
520 20250219 103700 125184980 12390 12390 12390 12390 160
521 20250219 103600 123202580 12390 12370 12390 12360 623
522 20250219 103500 115493560 12400 12400 12400 12370 305
523 20250219 103400 111713090 12400 12390 12400 12390 942
524 20250219 103300 100039440 12380 12380 12380 12380 13
525 20250219 103200 99878500 12380 12380 12380 12380 306
526 20250219 103100 96090220 12380 12380 12380 12380 0
527 20250219 103000 96090220 12380 12380 12380 12380 11
528 20250219 102900 95954040 12380 12400 12400 12380 90
529 20250219 102800 94838860 12390 12390 12400 12390 180
530 20250219 102700 92608610 12390 12380 12390 12380 24
531 20250219 102600 92311430 12380 12400 12400 12380 198
532 20250219 102500 89858210 12400 12400 12400 12400 85
533 20250219 102400 88804210 12400 12400 12400 12390 21
534 20250219 102300 88544000 12400 12400 12400 12400 120
535 20250219 102200 87056000 12410 12410 12410 12400 11
536 20250219 102100 86919520 12420 12420 12420 12420 65
537 20250219 102000 86112220 12430 12430 12430 12430 16
538 20250219 101900 85913340 12430 12430 12430 12430 44
539 20250219 101800 85366420 12440 12440 12440 12440 0
540 20250219 101700 85366420 12440 12440 12440 12440 0
541 20250219 101600 85366420 12440 12460 12480 12440 61
542 20250219 101500 84606890 12440 12440 12440 12440 0
543 20250219 101400 84606890 12440 12430 12440 12420 439
544 20250219 101300 79149790 12430 12390 12430 12390 87
545 20250219 101200 78069580 12390 12390 12390 12390 30
546 20250219 101100 77697880 12390 12390 12410 12390 105
547 20250219 101000 76396910 12420 12420 12420 12390 264
548 20250219 100900 73124050 12410 12410 12420 12400 403
549 20250219 100800 68123000 12410 12410 12410 12410 119
550 20250219 100700 66646210 12430 12420 12430 12410 771
551 20250219 100600 57070060 12430 12430 12430 12430 111
552 20250219 100500 55690330 12430 12430 12430 12430 389
553 20250219 100400 50855060 12440 12440 12440 12440 0
554 20250219 100300 50855060 12440 12440 12440 12440 74
555 20250219 100200 49934500 12440 12440 12440 12440 1
556 20250219 100100 49922060 12450 12450 12450 12450 5
557 20250219 100000 49859810 12450 12450 12450 12440 64
558 20250219 095900 49063500 12440 12450 12450 12440 37
559 20250219 095800 48602900 12450 12460 12460 12430 946
560 20250219 095700 36838010 12460 12480 12480 12450 274
561 20250219 095600 33425460 12480 12480 12480 12470 37
562 20250219 095500 32963810 12490 12490 12500 12490 36
563 20250219 095400 32514160 12490 12500 12500 12490 96
564 20250219 095300 31314860 12500 12510 12510 12500 153
565 20250219 095200 29401630 12520 12520 12520 12520 76
566 20250219 095100 28450110 12520 12520 12520 12520 10
567 20250219 095000 28324910 12520 12520 12520 12520 2
568 20250219 094900 28299870 12510 12510 12510 12510 4
569 20250219 094800 28249830 12510 12510 12510 12510 96
570 20250219 094700 27048870 12520 12520 12520 12520 1
571 20250219 094600 27036350 12520 12520 12520 12520 36
572 20250219 094500 26585630 12520 12520 12520 12520 1
573 20250219 094400 26573110 12520 12520 12520 12520 21
574 20250219 094300 26310190 12520 12520 12520 12520 1
575 20250219 094200 26297670 12520 12520 12520 12520 16
576 20250219 094100 26097350 12520 12520 12520 12520 0
577 20250219 094000 26097350 12520 12520 12520 12520 1
578 20250219 093900 26084830 12520 12490 12520 12490 11
579 20250219 093800 25947410 12520 12520 12520 12520 0
580 20250219 093700 25947410 12520 12520 12520 12520 1
581 20250219 093600 25934890 12500 12500 12500 12500 0
582 20250219 093500 25934890 12500 12500 12500 12500 60
583 20250219 093400 25184890 12500 12500 12500 12500 40
584 20250219 093300 24684890 12500 12500 12500 12500 2
585 20250219 093200 24659890 12500 12500 12500 12500 3
586 20250219 093100 24622390 12500 12500 12500 12500 0
587 20250219 093000 24622390 12500 12500 12500 12500 26
588 20250219 092900 24297390 12480 12480 12480 12480 0
589 20250219 092800 24297390 12480 12460 12480 12460 168
590 20250219 092700 22202620 12460 12460 12460 12460 3
591 20250219 092600 22165240 12460 12460 12460 12460 0
592 20250219 092500 22165240 12460 12460 12460 12460 30
593 20250219 092400 21791440 12460 12490 12500 12460 275
594 20250219 092300 18358050 12500 12500 12500 12500 0
595 20250219 092200 18358050 12500 12500 12500 12500 10
596 20250219 092100 18233050 12500 12510 12510 12490 56
597 20250219 092000 17533120 12480 12530 12530 12480 100
598 20250219 091900 16283710 12530 12530 12530 12530 0
599 20250219 091800 16283710 12530 12530 12530 12530 6
600 20250219 091700 16208530 12530 12530 12530 12530 20
601 20250219 091600 15957930 12520 12530 12530 12520 450
602 20250219 091500 10322080 12560 12570 12570 12540 563
603 20250219 091400 3259640 12580 12580 12580 12580 0
604 20250219 091300 3259640 12580 12580 12580 12580 0
605 20250219 091200 3259640 12580 12570 12580 12570 5
606 20250219 091100 3196780 12580 12580 12580 12580 4
607 20250219 091000 3146460 12590 12590 12600 12590 10
608 20250219 090900 3020530 12580 12580 12580 12580 40
609 20250219 090800 2517330 12570 12570 12570 12570 4
610 20250219 090700 2467050 12610 12610 12610 12610 0
611 20250219 090600 2467050 12610 12620 12620 12610 45
612 20250219 090500 1899590 12580 12590 12600 12580 83
613 20250219 090400 854500 12590 12590 12590 12590 0
614 20250219 090300 854500 12590 12590 12590 12590 1
615 20250219 090200 841910 12590 12590 12590 12590 1
616 20250219 090100 829320 12600 12600 12600 12600 0
617 20250219 090000 829320 12600 12570 12630 12550 66

1
030190/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,258757,59506593,3234462500,743832412500,0.43
20250214,256958,59506593,3155444240,730740962040,0.43
20250213,254589,59506593,3100894020,724790302740,0.43
20250212,250287,59506593,3061010010,727765632390,0.42
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 258757 59506593 3234462500 743832412500 0.43
3 20250214 256958 59506593 3155444240 730740962040 0.43
4 20250213 254589 59506593 3100894020 724790302740 0.43
5 20250212 250287 59506593 3061010010 727765632390 0.42