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

622
035080/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192000,459332290,12770,12770,12770,12770,1081
20250219,191900,459332290,12770,12770,12770,12770,0
20250219,191800,459332290,12770,12770,12770,12770,0
20250219,191700,459332290,12770,12770,12770,12770,0
20250219,191600,459332290,12770,12770,12770,12770,0
20250219,191500,459332290,12770,12770,12770,12770,0
20250219,191400,459332290,12770,12770,12770,12770,0
20250219,191300,459332290,12770,12770,12770,12770,0
20250219,191200,459332290,12770,12770,12770,12770,0
20250219,191100,459332290,12770,12770,12770,12770,0
20250219,191000,459332290,12770,12770,12770,12770,0
20250219,190900,459332290,12770,12770,12770,12770,0
20250219,190800,459332290,12770,12770,12770,12770,0
20250219,190700,459332290,12770,12770,12770,12770,0
20250219,190600,459332290,12770,12770,12770,12770,0
20250219,190500,459332290,12770,12770,12770,12770,0
20250219,190400,459332290,12770,12770,12770,12770,0
20250219,190300,459332290,12770,12770,12770,12770,0
20250219,190200,459332290,12770,12770,12770,12770,0
20250219,190100,459332290,12770,12770,12770,12770,0
20250219,190000,459332290,12770,12770,12770,12770,0
20250219,185900,459332290,12770,12770,12770,12770,0
20250219,185800,459332290,12770,12770,12770,12770,0
20250219,185700,459332290,12770,12770,12770,12770,0
20250219,185600,459332290,12770,12770,12770,12770,0
20250219,185500,459332290,12770,12770,12770,12770,0
20250219,185400,459332290,12770,12770,12770,12770,0
20250219,185300,459332290,12770,12770,12770,12770,0
20250219,185200,459332290,12770,12770,12770,12770,0
20250219,185100,459332290,12770,12770,12770,12770,0
20250219,185000,459332290,12770,12770,12770,12770,1081
20250219,184900,459332290,12770,12770,12770,12770,0
20250219,184800,459332290,12770,12770,12770,12770,0
20250219,184700,459332290,12770,12770,12770,12770,0
20250219,184600,459332290,12770,12770,12770,12770,0
20250219,184500,459332290,12770,12770,12770,12770,0
20250219,184400,459332290,12770,12770,12770,12770,0
20250219,184300,459332290,12770,12770,12770,12770,0
20250219,184200,459332290,12770,12770,12770,12770,0
20250219,184100,459332290,12770,12770,12770,12770,0
20250219,184000,459332290,12770,12770,12770,12770,0
20250219,183900,459332290,12770,12770,12770,12770,0
20250219,183800,459332290,12770,12770,12770,12770,0
20250219,183700,459332290,12770,12770,12770,12770,0
20250219,183600,459332290,12770,12770,12770,12770,0
20250219,183500,459332290,12770,12770,12770,12770,0
20250219,183400,459332290,12770,12770,12770,12770,0
20250219,183300,459332290,12770,12770,12770,12770,0
20250219,183200,459332290,12770,12770,12770,12770,0
20250219,183100,459332290,12770,12770,12770,12770,0
20250219,183000,459332290,12770,12770,12770,12770,0
20250219,182900,459332290,12770,12770,12770,12770,0
20250219,182800,459332290,12770,12770,12770,12770,0
20250219,182700,459332290,12770,12770,12770,12770,0
20250219,182600,459332290,12770,12770,12770,12770,0
20250219,182500,459332290,12770,12770,12770,12770,0
20250219,182400,459332290,12770,12770,12770,12770,0
20250219,182300,459332290,12770,12770,12770,12770,0
20250219,182200,459332290,12770,12770,12770,12770,0
20250219,182100,459332290,12770,12770,12770,12770,0
20250219,182000,459332290,12770,12770,12770,12770,1081
20250219,181900,459332290,12770,12770,12770,12770,0
20250219,181800,459332290,12770,12770,12770,12770,0
20250219,181700,459332290,12770,12770,12770,12770,0
20250219,181600,459332290,12770,12770,12770,12770,0
20250219,181500,459332290,12770,12770,12770,12770,0
20250219,181400,459332290,12770,12770,12770,12770,0
20250219,181300,459332290,12770,12770,12770,12770,0
20250219,181200,459332290,12770,12770,12770,12770,0
20250219,181100,459332290,12770,12770,12770,12770,0
20250219,181000,459332290,12770,12770,12770,12770,0
20250219,180900,459332290,12770,12770,12770,12770,0
20250219,180800,459332290,12770,12770,12770,12770,0
20250219,180700,459332290,12770,12770,12770,12770,0
20250219,180600,459332290,12770,12770,12770,12770,0
20250219,180500,459332290,12770,12770,12770,12770,0
20250219,180400,459332290,12770,12770,12770,12770,0
20250219,180300,459332290,12770,12770,12770,12770,0
20250219,180200,459332290,12770,12770,12770,12770,0
20250219,180100,459332290,12770,12770,12770,12770,0
20250219,180000,459332290,12770,12770,12770,12770,0
20250219,175900,459332290,12770,12770,12770,12770,0
20250219,175800,459332290,12770,12770,12770,12770,0
20250219,175700,459332290,12770,12770,12770,12770,0
20250219,175600,459332290,12770,12770,12770,12770,0
20250219,175500,459332290,12770,12770,12770,12770,0
20250219,175400,459332290,12770,12770,12770,12770,0
20250219,175300,459332290,12770,12770,12770,12770,0
20250219,175200,459332290,12770,12770,12770,12770,0
20250219,175100,459332290,12770,12770,12770,12770,0
20250219,175000,459332290,12770,12770,12770,12770,1081
20250219,174900,459332290,12770,12770,12770,12770,0
20250219,174800,459332290,12770,12770,12770,12770,0
20250219,174700,459332290,12770,12770,12770,12770,0
20250219,174600,459332290,12770,12770,12770,12770,0
20250219,174500,459332290,12770,12770,12770,12770,0
20250219,174400,459332290,12770,12770,12770,12770,0
20250219,174300,459332290,12770,12770,12770,12770,0
20250219,174200,459332290,12770,12770,12770,12770,0
20250219,174100,459332290,12770,12770,12770,12770,0
20250219,174000,459332290,12770,12770,12770,12770,0
20250219,173900,459332290,12770,12770,12770,12770,0
20250219,173800,459332290,12770,12770,12770,12770,0
20250219,173700,459332290,12770,12770,12770,12770,0
20250219,173600,459332290,12770,12770,12770,12770,0
20250219,173500,459332290,12770,12770,12770,12770,0
20250219,173400,459332290,12770,12770,12770,12770,0
20250219,173300,459332290,12770,12770,12770,12770,0
20250219,173200,459332290,12770,12770,12770,12770,0
20250219,173100,459332290,12770,12770,12770,12770,0
20250219,173000,459332290,12770,12770,12770,12770,0
20250219,172900,459332290,12770,12770,12770,12770,0
20250219,172800,459332290,12770,12770,12770,12770,0
20250219,172700,459332290,12770,12770,12770,12770,0
20250219,172600,459332290,12770,12770,12770,12770,0
20250219,172500,459332290,12770,12770,12770,12770,0
20250219,172400,459332290,12770,12770,12770,12770,0
20250219,172300,459332290,12770,12770,12770,12770,0
20250219,172200,459332290,12770,12770,12770,12770,0
20250219,172100,459332290,12770,12770,12770,12770,0
20250219,172000,459332290,12770,12770,12770,12770,1081
20250219,171900,459332290,12770,12770,12770,12770,0
20250219,171800,459332290,12770,12770,12770,12770,0
20250219,171700,459332290,12770,12770,12770,12770,0
20250219,171600,459332290,12770,12770,12770,12770,0
20250219,171500,459332290,12770,12770,12770,12770,0
20250219,171400,459332290,12770,12770,12770,12770,0
20250219,171300,459332290,12770,12770,12770,12770,0
20250219,171200,459332290,12770,12770,12770,12770,0
20250219,171100,459332290,12770,12770,12770,12770,0
20250219,171000,459332290,12770,12770,12770,12770,0
20250219,170900,459332290,12770,12770,12770,12770,0
20250219,170800,459332290,12770,12770,12770,12770,0
20250219,170700,459332290,12770,12770,12770,12770,0
20250219,170600,459332290,12770,12770,12770,12770,0
20250219,170500,459332290,12770,12770,12770,12770,0
20250219,170400,459332290,12770,12770,12770,12770,0
20250219,170300,459332290,12770,12770,12770,12770,0
20250219,170200,459332290,12770,12770,12770,12770,0
20250219,170100,459332290,12770,12770,12770,12770,0
20250219,170000,459332290,12770,12770,12770,12770,0
20250219,165900,459332290,12770,12770,12770,12770,0
20250219,165800,459332290,12770,12770,12770,12770,0
20250219,165700,459332290,12770,12770,12770,12770,0
20250219,165600,459332290,12770,12770,12770,12770,0
20250219,165500,459332290,12770,12770,12770,12770,0
20250219,165400,459332290,12770,12770,12770,12770,0
20250219,165300,459332290,12770,12770,12770,12770,0
20250219,165200,459332290,12770,12770,12770,12770,0
20250219,165100,459332290,12770,12770,12770,12770,0
20250219,165000,459332290,12770,12770,12770,12770,1081
20250219,164900,459332290,12770,12770,12770,12770,0
20250219,164800,459332290,12770,12770,12770,12770,0
20250219,164700,459332290,12770,12770,12770,12770,0
20250219,164600,459332290,12770,12770,12770,12770,0
20250219,164500,459332290,12770,12770,12770,12770,0
20250219,164400,459332290,12770,12770,12770,12770,0
20250219,164300,459332290,12770,12770,12770,12770,0
20250219,164200,459332290,12770,12770,12770,12770,0
20250219,164100,459332290,12770,12770,12770,12770,0
20250219,164000,459332290,12770,12770,12770,12770,0
20250219,163900,459332290,12770,12770,12770,12770,0
20250219,163800,459332290,12770,12770,12770,12770,0
20250219,163700,459332290,12770,12770,12770,12770,0
20250219,163600,459332290,12770,12770,12770,12770,0
20250219,163500,459332290,12770,12770,12770,12770,0
20250219,163400,459332290,12770,12770,12770,12770,0
20250219,163300,459332290,12770,12770,12770,12770,0
20250219,163200,459332290,12770,12770,12770,12770,0
20250219,163100,459332290,12770,12770,12770,12770,0
20250219,163000,459332290,12770,12770,12770,12770,0
20250219,162900,459332290,12770,12770,12770,12770,0
20250219,162800,459332290,12770,12770,12770,12770,0
20250219,162700,459332290,12770,12770,12770,12770,0
20250219,162600,459332290,12770,12770,12770,12770,0
20250219,162500,459332290,12770,12770,12770,12770,0
20250219,162400,459332290,12770,12770,12770,12770,0
20250219,162300,459332290,12770,12770,12770,12770,0
20250219,162200,459332290,12770,12770,12770,12770,0
20250219,162100,459332290,12770,12770,12770,12770,0
20250219,162000,459332290,12770,12770,12770,12770,1081
20250219,161900,459332290,12770,12770,12770,12770,0
20250219,161800,459332290,12770,12770,12770,12770,0
20250219,161700,459332290,12770,12770,12770,12770,0
20250219,161600,459332290,12770,12770,12770,12770,0
20250219,161500,459332290,12770,12770,12770,12770,0
20250219,161400,459332290,12770,12770,12770,12770,0
20250219,161300,459332290,12770,12770,12770,12770,0
20250219,161200,459332290,12770,12770,12770,12770,0
20250219,161100,459332290,12770,12770,12770,12770,0
20250219,161000,459332290,12770,12770,12770,12770,0
20250219,160900,459332290,12770,12770,12770,12770,0
20250219,160800,459332290,12770,12770,12770,12770,0
20250219,160700,459332290,12770,12770,12770,12770,0
20250219,160600,459332290,12770,12770,12770,12770,0
20250219,160500,459332290,12770,12770,12770,12770,0
20250219,160400,459332290,12770,12770,12770,12770,0
20250219,160300,459332290,12770,12770,12770,12770,0
20250219,160200,459332290,12770,12770,12770,12770,0
20250219,160100,459332290,12770,12770,12770,12770,0
20250219,160000,459332290,12770,12770,12770,12770,0
20250219,155900,459332290,12770,12770,12770,12770,0
20250219,155800,459332290,12770,12770,12770,12770,0
20250219,155700,459332290,12770,12770,12770,12770,0
20250219,155600,459332290,12770,12770,12770,12770,0
20250219,155500,459332290,12770,12770,12770,12770,0
20250219,155400,459332290,12770,12770,12770,12770,0
20250219,155300,459332290,12770,12770,12770,12770,0
20250219,155200,459332290,12770,12770,12770,12770,0
20250219,155100,459332290,12770,12770,12770,12770,0
20250219,155000,459332290,12770,12770,12770,12770,1081
20250219,154900,459332290,12770,12770,12770,12770,0
20250219,154800,459332290,12770,12770,12770,12770,0
20250219,154700,459332290,12770,12770,12770,12770,0
20250219,154600,459332290,12770,12770,12770,12770,0
20250219,154500,459332290,12770,12770,12770,12770,0
20250219,154400,459332290,12770,12770,12770,12770,0
20250219,154300,459332290,12770,12770,12770,12770,0
20250219,154200,459332290,12770,12770,12770,12770,0
20250219,154100,459332290,12770,12770,12770,12770,0
20250219,154000,459332290,12770,12770,12770,12770,0
20250219,153900,459332290,12770,12770,12770,12770,0
20250219,153800,459332290,12770,12770,12770,12770,0
20250219,153700,459332290,12770,12770,12770,12770,0
20250219,153600,459332290,12770,12770,12770,12770,0
20250219,153500,459332290,12770,12770,12770,12770,0
20250219,153400,459332290,12770,12770,12770,12770,0
20250219,153300,459332290,12770,12770,12770,12770,0
20250219,153200,459332290,12770,12770,12770,12770,0
20250219,153100,459332290,12770,12770,12770,12770,0
20250219,153000,459332290,12770,12770,12770,12770,1081
20250219,152900,445527920,12710,12710,12710,12710,0
20250219,152800,445527920,12710,12710,12710,12710,0
20250219,152700,445527920,12710,12710,12710,12710,0
20250219,152600,445527920,12710,12710,12710,12710,0
20250219,152500,445527920,12710,12710,12710,12710,0
20250219,152400,445527920,12710,12710,12710,12710,0
20250219,152300,445527920,12710,12710,12710,12710,0
20250219,152200,445527920,12710,12710,12710,12710,0
20250219,152100,445527920,12710,12710,12710,12710,0
20250219,152000,445527920,12710,12710,12710,12710,0
20250219,151900,445527920,12710,12740,12740,12710,11
20250219,151800,445387810,12740,12740,12740,12740,1
20250219,151700,445375070,12710,12740,12740,12710,12
20250219,151600,445222220,12710,12750,12750,12710,26
20250219,151500,444891720,12700,12730,12730,12700,391
20250219,151400,439919610,12720,12740,12740,12720,114
20250219,151300,438467430,12740,12750,12750,12740,11
20250219,151200,438327240,12750,12750,12750,12750,54
20250219,151100,437638740,12760,12760,12760,12760,1
20250219,151000,437625980,12750,12750,12750,12750,3
20250219,150900,437587730,12750,12750,12750,12750,175
20250219,150800,435356480,12730,12750,12750,12730,3
20250219,150700,435318270,12740,12730,12740,12730,169
20250219,150600,433165370,12730,12730,12730,12730,3
20250219,150500,433127180,12730,12740,12740,12730,178
20250219,150400,430860460,12720,12720,12720,12720,10
20250219,150300,430733260,12720,12720,12720,12720,206
20250219,150200,428112940,12720,12720,12720,12720,31
20250219,150100,427718620,12710,12710,12710,12710,21
20250219,150000,427451710,12710,12740,12740,12710,4
20250219,145900,427400800,12720,12730,12740,12720,262
20250219,145800,424065910,12730,12730,12730,12730,0
20250219,145700,424065910,12730,12730,12730,12730,0
20250219,145600,424065910,12730,12730,12730,12730,0
20250219,145500,424065910,12730,12730,12730,12730,1
20250219,145400,424053180,12710,12710,12710,12710,1
20250219,145300,424040470,12730,12730,12730,12730,20
20250219,145200,423785870,12720,12720,12720,12720,55
20250219,145100,423086270,12710,12710,12710,12710,0
20250219,145000,423086270,12710,12710,12710,12710,8
20250219,144900,422984590,12730,12730,12730,12730,1
20250219,144800,422971860,12700,12700,12700,12700,1
20250219,144700,422959160,12720,12700,12720,12700,344
20250219,144600,418585600,12700,12700,12700,12700,1
20250219,144500,418572900,12720,12720,12720,12720,9
20250219,144400,418458420,12730,12650,12730,12650,1774
20250219,144300,395926820,12650,12630,12650,12630,3
20250219,144200,395888890,12630,12630,12630,12630,0
20250219,144100,395888890,12630,12630,12630,12630,0
20250219,144000,395888890,12630,12630,12630,12630,121
20250219,143900,394360660,12620,12620,12620,12620,2
20250219,143800,394335420,12630,12630,12630,12630,1
20250219,143700,394322790,12640,12640,12640,12640,3
20250219,143600,394284870,12630,12630,12630,12630,113
20250219,143500,392857680,12630,12630,12630,12630,0
20250219,143400,392857680,12630,12620,12630,12620,21
20250219,143300,392592630,12620,12630,12630,12620,428
20250219,143200,387190850,12650,12650,12650,12650,0
20250219,143100,387190850,12650,12650,12650,12650,0
20250219,143000,387190850,12650,12650,12650,12650,0
20250219,142900,387190850,12650,12650,12650,12650,1
20250219,142800,387178200,12640,12630,12640,12630,56
20250219,142700,386470690,12630,12630,12630,12630,777
20250219,142600,376657180,12630,12630,12630,12630,28
20250219,142500,376303540,12630,12630,12630,12630,0
20250219,142400,376303540,12630,12630,12630,12630,1
20250219,142300,376290910,12640,12640,12640,12640,0
20250219,142200,376290910,12640,12640,12640,12640,5
20250219,142100,376227710,12650,12650,12650,12650,0
20250219,142000,376227710,12650,12650,12650,12650,22
20250219,141900,375949410,12660,12660,12660,12660,0
20250219,141800,375949410,12660,12660,12660,12660,0
20250219,141700,375949410,12660,12660,12660,12660,0
20250219,141600,375949410,12660,12660,12660,12660,0
20250219,141500,375949410,12660,12660,12660,12660,0
20250219,141400,375949410,12660,12640,12660,12630,54
20250219,141300,375267350,12650,12650,12650,12650,0
20250219,141200,375267350,12650,12650,12650,12650,131
20250219,141100,373610200,12650,12650,12650,12650,0
20250219,141000,373610200,12650,12650,12650,12650,142
20250219,140900,371813900,12650,12650,12650,12650,2
20250219,140800,371788600,12650,12650,12650,12650,1
20250219,140700,371775950,12630,12640,12640,12630,162
20250219,140600,369728390,12650,12650,12650,12650,85
20250219,140500,368653140,12660,12660,12660,12660,0
20250219,140400,368653140,12660,12660,12660,12660,0
20250219,140300,368653140,12660,12660,12660,12660,32
20250219,140200,368248020,12670,12670,12670,12670,0
20250219,140100,368248020,12670,12670,12670,12670,0
20250219,140000,368248020,12670,12670,12670,12670,22
20250219,135900,367969280,12670,12670,12670,12670,1
20250219,135800,367956610,12660,12660,12660,12660,0
20250219,135700,367956610,12660,12660,12660,12660,75
20250219,135600,367007110,12660,12660,12660,12660,2
20250219,135500,366981790,12660,12660,12660,12660,10
20250219,135400,366855190,12660,12660,12660,12660,0
20250219,135300,366855190,12660,12660,12660,12660,1
20250219,135200,366842530,12650,12650,12650,12650,0
20250219,135100,366842530,12650,12650,12650,12650,2
20250219,135000,366817230,12650,12650,12650,12650,0
20250219,134900,366817230,12650,12650,12650,12650,20
20250219,134800,366564230,12650,12650,12650,12650,0
20250219,134700,366564230,12650,12650,12650,12650,0
20250219,134600,366564230,12650,12650,12650,12650,0
20250219,134500,366564230,12650,12650,12650,12650,0
20250219,134400,366564230,12650,12650,12650,12650,7
20250219,134300,366475680,12650,12650,12650,12650,0
20250219,134200,366475680,12650,12650,12650,12650,0
20250219,134100,366475680,12650,12650,12650,12650,0
20250219,134000,366475680,12650,12650,12650,12650,1
20250219,133900,366463030,12640,12640,12640,12640,21
20250219,133800,366197590,12630,12630,12630,12630,0
20250219,133700,366197590,12630,12630,12630,12630,18
20250219,133600,365970250,12650,12650,12650,12650,0
20250219,133500,365970250,12650,12660,12660,12650,630
20250219,133400,357996420,12670,12670,12670,12670,0
20250219,133300,357996420,12670,12670,12670,12670,140
20250219,133200,356222620,12670,12670,12670,12670,0
20250219,133100,356222620,12670,12670,12670,12670,0
20250219,133000,356222620,12670,12670,12670,12670,2
20250219,132900,356197280,12680,12670,12680,12670,21
20250219,132800,355931010,12670,12670,12670,12670,0
20250219,132700,355931010,12670,12680,12680,12670,88
20250219,132600,354815530,12670,12660,12680,12660,3
20250219,132500,354777520,12670,12670,12670,12670,188
20250219,132400,352395560,12670,12670,12670,12670,0
20250219,132300,352395560,12670,12670,12670,12670,0
20250219,132200,352395560,12670,12660,12670,12660,23
20250219,132100,352104160,12650,12650,12650,12650,0
20250219,132000,352104160,12650,12650,12650,12650,0
20250219,131900,352104160,12650,12650,12650,12650,0
20250219,131800,352104160,12650,12650,12650,12650,0
20250219,131700,352104160,12650,12650,12650,12650,1
20250219,131600,352091510,12650,12660,12660,12650,24
20250219,131500,351787870,12670,12670,12670,12670,0
20250219,131400,351787870,12670,12670,12670,12670,0
20250219,131300,351787870,12670,12670,12670,12670,0
20250219,131200,351787870,12670,12670,12670,12670,11
20250219,131100,351648500,12650,12650,12650,12650,0
20250219,131000,351648500,12650,12650,12650,12650,1
20250219,130900,351635850,12670,12670,12670,12670,22
20250219,130800,351357110,12660,12660,12660,12660,0
20250219,130700,351357110,12660,12660,12660,12660,0
20250219,130600,351357110,12660,12660,12660,12660,0
20250219,130500,351357110,12660,12660,12660,12660,3
20250219,130400,351319130,12670,12670,12670,12670,0
20250219,130300,351319130,12670,12670,12670,12670,15
20250219,130200,351129080,12670,12670,12670,12670,21
20250219,130100,350863010,12670,12670,12670,12670,0
20250219,130000,350863010,12670,12670,12670,12670,0
20250219,125900,350863010,12670,12670,12670,12670,0
20250219,125800,350863010,12670,12670,12670,12670,0
20250219,125700,350863010,12670,12660,12670,12650,16
20250219,125600,350660340,12660,12660,12660,12660,1
20250219,125500,350647680,12660,12660,12660,12660,0
20250219,125400,350647680,12660,12650,12660,12650,236
20250219,125300,347661430,12650,12650,12650,12650,10
20250219,125200,347534930,12650,12650,12650,12650,0
20250219,125100,347534930,12650,12650,12650,12650,10
20250219,125000,347408430,12650,12650,12650,12650,0
20250219,124900,347408430,12650,12650,12650,12650,121
20250219,124800,345877780,12650,12650,12690,12650,227
20250219,124700,343006190,12680,12650,12680,12650,506
20250219,124600,336595360,12660,12660,12660,12660,0
20250219,124500,336595360,12660,12660,12660,12660,0
20250219,124400,336595360,12660,12650,12660,12650,50
20250219,124300,335962730,12640,12640,12640,12640,100
20250219,124200,334698730,12650,12650,12650,12650,0
20250219,124100,334698730,12650,12650,12650,12650,5
20250219,124000,334635480,12650,12650,12650,12650,0
20250219,123900,334635480,12650,12650,12650,12650,0
20250219,123800,334635480,12650,12650,12650,12650,0
20250219,123700,334635480,12650,12650,12650,12650,123
20250219,123600,333079530,12650,12650,12650,12650,0
20250219,123500,333079530,12650,12660,12660,12650,61
20250219,123400,332307840,12650,12650,12650,12650,311
20250219,123300,328373690,12650,12650,12650,12650,0
20250219,123200,328373690,12650,12650,12650,12650,8
20250219,123100,328272490,12640,12640,12640,12640,0
20250219,123000,328272490,12640,12610,12640,12610,179
20250219,122900,326012570,12600,12600,12600,12600,404
20250219,122800,320922170,12640,12630,12640,12630,75
20250219,122700,319974810,12630,12630,12630,12630,0
20250219,122600,319974810,12630,12640,12640,12630,142
20250219,122500,318180830,12640,12630,12640,12630,13
20250219,122400,318016610,12630,12630,12630,12610,797
20250219,122300,307952230,12590,12590,12590,12590,0
20250219,122200,307952230,12590,12590,12590,12590,4
20250219,122100,307901870,12590,12570,12590,12570,107
20250219,122000,306556780,12570,12550,12580,12550,188
20250219,121900,304196020,12560,12560,12560,12550,311
20250219,121800,300292300,12550,12570,12570,12550,674
20250219,121700,291825870,12570,12570,12590,12570,190
20250219,121600,289437550,12590,12620,12620,12580,439
20250219,121500,283909840,12630,12620,12630,12620,5
20250219,121400,283846730,12630,12580,12630,12580,8
20250219,121300,283746010,12590,12590,12590,12590,0
20250219,121200,283746010,12590,12580,12590,12580,358
20250219,121100,279239070,12580,12590,12590,12580,44
20250219,121000,278685130,12590,12610,12610,12590,937
20250219,120900,266876520,12610,12660,12670,12600,2666
20250219,120800,233177900,12670,12680,12680,12670,117
20250219,120700,231694920,12690,12690,12690,12690,8
20250219,120600,231593400,12690,12690,12690,12690,4
20250219,120500,231542640,12690,12690,12690,12690,79
20250219,120400,230540130,12690,12710,12710,12690,278
20250219,120300,227007570,12710,12710,12710,12710,7
20250219,120200,226918600,12730,12720,12730,12720,32
20250219,120100,226511330,12730,12730,12730,12730,0
20250219,120000,226511330,12730,12730,12730,12730,1
20250219,115900,226498600,12730,12730,12730,12730,5
20250219,115800,226434950,12730,12730,12730,12730,0
20250219,115700,226434950,12730,12730,12730,12730,16
20250219,115600,226231270,12720,12690,12720,12690,41
20250219,115500,225709810,12690,12710,12710,12690,26
20250219,115400,225379750,12710,12710,12710,12710,9
20250219,115300,225265360,12730,12730,12730,12730,0
20250219,115200,225265360,12730,12720,12730,12720,211
20250219,115100,222579430,12680,12720,12720,12680,104
20250219,115000,221260200,12690,12690,12690,12690,110
20250219,114900,219864300,12690,12690,12690,12690,6
20250219,114800,219788160,12690,12690,12690,12690,10
20250219,114700,219661260,12690,12710,12720,12680,202
20250219,114600,217095150,12690,12670,12690,12670,68
20250219,114500,216232770,12670,12660,12670,12660,5
20250219,114400,216169430,12660,12660,12660,12660,2
20250219,114300,216144110,12670,12650,12670,12650,77
20250219,114200,215169520,12650,12650,12650,12650,1
20250219,114100,215156870,12680,12680,12680,12680,1
20250219,114000,215144190,12680,12670,12680,12670,69
20250219,113900,214269780,12670,12660,12670,12660,20
20250219,113800,214016550,12620,12620,12620,12620,0
20250219,113700,214016550,12620,12620,12620,12620,2
20250219,113600,213991310,12620,12620,12620,12620,0
20250219,113500,213991310,12620,12620,12630,12620,5
20250219,113400,213928180,12610,12630,12630,12610,65
20250219,113300,213108080,12620,12620,12620,12620,203
20250219,113200,210546220,12600,12600,12600,12600,0
20250219,113100,210546220,12600,12660,12660,12600,550
20250219,113000,203605140,12650,12650,12650,12650,4
20250219,112900,203554540,12650,12650,12650,12650,0
20250219,112800,203554540,12650,12650,12650,12650,0
20250219,112700,203554540,12650,12650,12650,12650,31
20250219,112600,203162390,12650,12650,12650,12650,0
20250219,112500,203162390,12650,12660,12660,12650,514
20250219,112400,196658100,12660,12660,12660,12660,41
20250219,112300,196139040,12670,12670,12670,12670,0
20250219,112200,196139040,12670,12670,12670,12670,93
20250219,112100,194960730,12680,12680,12680,12680,5
20250219,112000,194897330,12680,12680,12680,12680,40
20250219,111900,194390130,12680,12710,12710,12680,22
20250219,111800,194110560,12680,12680,12680,12680,1
20250219,111700,194097880,12680,12680,12680,12680,1
20250219,111600,194085200,12710,12680,12710,12680,3
20250219,111500,194047130,12670,12670,12670,12670,4
20250219,111400,193996450,12680,12680,12680,12680,0
20250219,111300,193996450,12680,12680,12680,12680,0
20250219,111200,193996450,12680,12680,12680,12680,8
20250219,111100,193895010,12660,12660,12670,12660,113
20250219,111000,192464400,12660,12660,12660,12660,26
20250219,110900,192135240,12660,12660,12660,12660,16
20250219,110800,191932680,12660,12660,12660,12660,5
20250219,110700,191869380,12660,12660,12660,12660,47
20250219,110600,191274360,12660,12660,12660,12660,13
20250219,110500,191109780,12660,12660,12660,12660,0
20250219,110400,191109780,12660,12680,12680,12660,5
20250219,110300,191046400,12680,12680,12680,12680,0
20250219,110200,191046400,12680,12670,12680,12670,2
20250219,110100,191021050,12650,12650,12650,12650,0
20250219,110000,191021050,12650,12670,12670,12650,29
20250219,105900,190653930,12660,12660,12660,12660,50
20250219,105800,190020930,12660,12660,12660,12660,1
20250219,105700,190008270,12660,12660,12660,12660,2
20250219,105600,189982950,12660,12660,12660,12660,9
20250219,105500,189869010,12670,12660,12670,12660,160
20250219,105400,187843170,12660,12690,12690,12660,395
20250219,105300,182835370,12690,12690,12690,12690,7
20250219,105200,182746540,12690,12700,12700,12690,102
20250219,105100,181452150,12690,12690,12690,12690,1
20250219,105000,181439460,12680,12680,12680,12680,0
20250219,104900,181439460,12680,12680,12680,12680,0
20250219,104800,181439460,12680,12680,12680,12680,0
20250219,104700,181439460,12680,12680,12680,12680,2
20250219,104600,181414100,12680,12680,12680,12680,0
20250219,104500,181414100,12680,12690,12690,12680,18
20250219,104400,181185830,12690,12690,12690,12690,12
20250219,104300,181033550,12690,12690,12690,12690,0
20250219,104200,181033550,12690,12690,12690,12690,1
20250219,104100,181020860,12700,12680,12700,12680,9
20250219,104000,180906640,12690,12690,12690,12690,65
20250219,103900,180081790,12680,12680,12680,12680,0
20250219,103800,180081790,12680,12680,12680,12680,0
20250219,103700,180081790,12680,12700,12700,12680,94
20250219,103600,178889490,12700,12700,12700,12700,0
20250219,103500,178889490,12700,12700,12700,12700,0
20250219,103400,178889490,12700,12700,12700,12700,0
20250219,103300,178889490,12700,12680,12700,12680,50
20250219,103200,178255240,12690,12730,12730,12690,864
20250219,103100,167273320,12730,12730,12730,12730,0
20250219,103000,167273320,12730,12730,12730,12730,100
20250219,102900,166000320,12730,12740,12740,12730,47
20250219,102800,165401810,12740,12740,12740,12740,0
20250219,102700,165401810,12740,12750,12750,12740,95
20250219,102600,164190600,12750,12740,12750,12740,90
20250219,102500,163043150,12740,12770,12770,12740,103
20250219,102400,161730900,12740,12750,12750,12740,44
20250219,102300,161170150,12740,12780,12780,12740,71
20250219,102200,160262850,12740,12750,12750,12730,1343
20250219,102100,143150910,12760,12760,12760,12760,1
20250219,102000,143138150,12760,12750,12780,12750,18
20250219,101900,142908300,12750,12750,12750,12750,0
20250219,101800,142908300,12750,12750,12750,12750,0
20250219,101700,142908300,12750,12760,12780,12750,55
20250219,101600,142206380,12760,12760,12760,12760,0
20250219,101500,142206380,12760,12780,12780,12760,5
20250219,101400,142142500,12790,12790,12790,12790,2
20250219,101300,142116920,12750,12770,12770,12750,41
20250219,101200,141594070,12750,12750,12750,12750,131
20250219,101100,139923820,12760,12770,12770,12760,15
20250219,101000,139732410,12750,12780,12780,12750,859
20250219,100900,128761350,12800,12800,12800,12800,0
20250219,100800,128761350,12800,12800,12800,12800,0
20250219,100700,128761350,12800,12800,12800,12800,0
20250219,100600,128761350,12800,12800,12800,12800,1
20250219,100500,128748550,12780,12780,12780,12780,53
20250219,100400,128071210,12780,12780,12780,12780,7
20250219,100300,127981750,12780,12780,12780,12780,0
20250219,100200,127981750,12780,12780,12780,12780,0
20250219,100100,127981750,12780,12780,12780,12780,8
20250219,100000,127879510,12770,12800,12800,12770,140
20250219,095900,126087600,12800,12800,12800,12800,1333
20250219,095800,109025200,12820,12820,12820,12810,12
20250219,095700,108871370,12820,12820,12820,12820,18
20250219,095600,108640610,12820,12820,12820,12820,0
20250219,095500,108640610,12820,12820,12820,12820,39
20250219,095400,108140630,12830,12750,12830,12750,1219
20250219,095300,92553610,12730,12730,12730,12730,173
20250219,095200,90351320,12730,12730,12730,12730,0
20250219,095100,90351320,12730,12750,12770,12730,154
20250219,095000,88388680,12750,12750,12750,12750,1
20250219,094900,88375930,12750,12760,12760,12750,95
20250219,094800,87164580,12790,12790,12790,12790,0
20250219,094700,87164580,12790,12790,12790,12790,10
20250219,094600,87036680,12800,12790,12800,12790,98
20250219,094500,85783190,12780,12780,12780,12780,12
20250219,094400,85629830,12780,12710,12780,12710,65
20250219,094300,84803070,12720,12710,12720,12700,162
20250219,094200,82743530,12710,12710,12710,12710,5
20250219,094100,82679980,12750,12750,12750,12750,10
20250219,094000,82552480,12750,12740,12750,12740,23
20250219,093900,82259390,12740,12740,12740,12740,13
20250219,093800,82093770,12740,12740,12740,12740,10
20250219,093700,81966370,12740,12740,12740,12740,3
20250219,093600,81928150,12780,12780,12780,12780,0
20250219,093500,81928150,12780,12780,12780,12780,0
20250219,093400,81928150,12780,12760,12780,12760,51
20250219,093300,81276870,12690,12700,12700,12690,200
20250219,093200,78738470,12760,12690,12760,12690,3
20250219,093100,78700330,12700,12700,12700,12700,8
20250219,093000,78598730,12700,12710,12710,12700,264
20250219,092900,75244890,12700,12700,12700,12700,0
20250219,092800,75244890,12700,12790,12790,12700,13
20250219,092700,75078890,12710,12710,12780,12710,99
20250219,092600,73815140,12780,12770,12780,12770,800
20250219,092500,63592140,12710,12710,12710,12710,0
20250219,092400,63592140,12710,12770,12770,12710,26
20250219,092300,63261080,12770,12770,12770,12770,5
20250219,092200,63197230,12780,12780,12780,12780,10
20250219,092100,63069430,12770,12750,12770,12750,43
20250219,092000,62520360,12750,12750,12750,12750,2
20250219,091900,62494860,12740,12720,12740,12720,300
20250219,091800,58678770,12710,12670,12710,12670,107
20250219,091700,57319350,12700,12700,12700,12700,75
20250219,091600,56366850,12700,12690,12700,12680,130
20250219,091500,54716280,12680,12680,12680,12680,13
20250219,091400,54551440,12640,12640,12650,12640,170
20250219,091300,52401450,12640,12720,12720,12640,1351
20250219,091200,35251660,12730,12740,12740,12730,164
20250219,091100,33163420,12780,12780,12780,12780,0
20250219,091000,33163420,12780,12780,12780,12780,0
20250219,090900,33163420,12780,12780,12780,12780,2
20250219,090800,33137860,12740,12740,12740,12740,3
20250219,090700,33099640,12780,12730,12780,12730,100
20250219,090600,31821690,12780,12780,12780,12780,8
20250219,090500,31719450,12780,12780,12780,12710,147
20250219,090400,29847790,12710,12780,12780,12710,126
20250219,090300,28244260,12780,12760,12780,12760,272
20250219,090200,24768120,12710,12710,12710,12710,310
20250219,090100,20828020,12710,12760,12760,12710,181
20250219,090000,18527060,12710,12780,12780,12710,1450
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192000 459332290 12770 12770 12770 12770 1081
3 20250219 191900 459332290 12770 12770 12770 12770 0
4 20250219 191800 459332290 12770 12770 12770 12770 0
5 20250219 191700 459332290 12770 12770 12770 12770 0
6 20250219 191600 459332290 12770 12770 12770 12770 0
7 20250219 191500 459332290 12770 12770 12770 12770 0
8 20250219 191400 459332290 12770 12770 12770 12770 0
9 20250219 191300 459332290 12770 12770 12770 12770 0
10 20250219 191200 459332290 12770 12770 12770 12770 0
11 20250219 191100 459332290 12770 12770 12770 12770 0
12 20250219 191000 459332290 12770 12770 12770 12770 0
13 20250219 190900 459332290 12770 12770 12770 12770 0
14 20250219 190800 459332290 12770 12770 12770 12770 0
15 20250219 190700 459332290 12770 12770 12770 12770 0
16 20250219 190600 459332290 12770 12770 12770 12770 0
17 20250219 190500 459332290 12770 12770 12770 12770 0
18 20250219 190400 459332290 12770 12770 12770 12770 0
19 20250219 190300 459332290 12770 12770 12770 12770 0
20 20250219 190200 459332290 12770 12770 12770 12770 0
21 20250219 190100 459332290 12770 12770 12770 12770 0
22 20250219 190000 459332290 12770 12770 12770 12770 0
23 20250219 185900 459332290 12770 12770 12770 12770 0
24 20250219 185800 459332290 12770 12770 12770 12770 0
25 20250219 185700 459332290 12770 12770 12770 12770 0
26 20250219 185600 459332290 12770 12770 12770 12770 0
27 20250219 185500 459332290 12770 12770 12770 12770 0
28 20250219 185400 459332290 12770 12770 12770 12770 0
29 20250219 185300 459332290 12770 12770 12770 12770 0
30 20250219 185200 459332290 12770 12770 12770 12770 0
31 20250219 185100 459332290 12770 12770 12770 12770 0
32 20250219 185000 459332290 12770 12770 12770 12770 1081
33 20250219 184900 459332290 12770 12770 12770 12770 0
34 20250219 184800 459332290 12770 12770 12770 12770 0
35 20250219 184700 459332290 12770 12770 12770 12770 0
36 20250219 184600 459332290 12770 12770 12770 12770 0
37 20250219 184500 459332290 12770 12770 12770 12770 0
38 20250219 184400 459332290 12770 12770 12770 12770 0
39 20250219 184300 459332290 12770 12770 12770 12770 0
40 20250219 184200 459332290 12770 12770 12770 12770 0
41 20250219 184100 459332290 12770 12770 12770 12770 0
42 20250219 184000 459332290 12770 12770 12770 12770 0
43 20250219 183900 459332290 12770 12770 12770 12770 0
44 20250219 183800 459332290 12770 12770 12770 12770 0
45 20250219 183700 459332290 12770 12770 12770 12770 0
46 20250219 183600 459332290 12770 12770 12770 12770 0
47 20250219 183500 459332290 12770 12770 12770 12770 0
48 20250219 183400 459332290 12770 12770 12770 12770 0
49 20250219 183300 459332290 12770 12770 12770 12770 0
50 20250219 183200 459332290 12770 12770 12770 12770 0
51 20250219 183100 459332290 12770 12770 12770 12770 0
52 20250219 183000 459332290 12770 12770 12770 12770 0
53 20250219 182900 459332290 12770 12770 12770 12770 0
54 20250219 182800 459332290 12770 12770 12770 12770 0
55 20250219 182700 459332290 12770 12770 12770 12770 0
56 20250219 182600 459332290 12770 12770 12770 12770 0
57 20250219 182500 459332290 12770 12770 12770 12770 0
58 20250219 182400 459332290 12770 12770 12770 12770 0
59 20250219 182300 459332290 12770 12770 12770 12770 0
60 20250219 182200 459332290 12770 12770 12770 12770 0
61 20250219 182100 459332290 12770 12770 12770 12770 0
62 20250219 182000 459332290 12770 12770 12770 12770 1081
63 20250219 181900 459332290 12770 12770 12770 12770 0
64 20250219 181800 459332290 12770 12770 12770 12770 0
65 20250219 181700 459332290 12770 12770 12770 12770 0
66 20250219 181600 459332290 12770 12770 12770 12770 0
67 20250219 181500 459332290 12770 12770 12770 12770 0
68 20250219 181400 459332290 12770 12770 12770 12770 0
69 20250219 181300 459332290 12770 12770 12770 12770 0
70 20250219 181200 459332290 12770 12770 12770 12770 0
71 20250219 181100 459332290 12770 12770 12770 12770 0
72 20250219 181000 459332290 12770 12770 12770 12770 0
73 20250219 180900 459332290 12770 12770 12770 12770 0
74 20250219 180800 459332290 12770 12770 12770 12770 0
75 20250219 180700 459332290 12770 12770 12770 12770 0
76 20250219 180600 459332290 12770 12770 12770 12770 0
77 20250219 180500 459332290 12770 12770 12770 12770 0
78 20250219 180400 459332290 12770 12770 12770 12770 0
79 20250219 180300 459332290 12770 12770 12770 12770 0
80 20250219 180200 459332290 12770 12770 12770 12770 0
81 20250219 180100 459332290 12770 12770 12770 12770 0
82 20250219 180000 459332290 12770 12770 12770 12770 0
83 20250219 175900 459332290 12770 12770 12770 12770 0
84 20250219 175800 459332290 12770 12770 12770 12770 0
85 20250219 175700 459332290 12770 12770 12770 12770 0
86 20250219 175600 459332290 12770 12770 12770 12770 0
87 20250219 175500 459332290 12770 12770 12770 12770 0
88 20250219 175400 459332290 12770 12770 12770 12770 0
89 20250219 175300 459332290 12770 12770 12770 12770 0
90 20250219 175200 459332290 12770 12770 12770 12770 0
91 20250219 175100 459332290 12770 12770 12770 12770 0
92 20250219 175000 459332290 12770 12770 12770 12770 1081
93 20250219 174900 459332290 12770 12770 12770 12770 0
94 20250219 174800 459332290 12770 12770 12770 12770 0
95 20250219 174700 459332290 12770 12770 12770 12770 0
96 20250219 174600 459332290 12770 12770 12770 12770 0
97 20250219 174500 459332290 12770 12770 12770 12770 0
98 20250219 174400 459332290 12770 12770 12770 12770 0
99 20250219 174300 459332290 12770 12770 12770 12770 0
100 20250219 174200 459332290 12770 12770 12770 12770 0
101 20250219 174100 459332290 12770 12770 12770 12770 0
102 20250219 174000 459332290 12770 12770 12770 12770 0
103 20250219 173900 459332290 12770 12770 12770 12770 0
104 20250219 173800 459332290 12770 12770 12770 12770 0
105 20250219 173700 459332290 12770 12770 12770 12770 0
106 20250219 173600 459332290 12770 12770 12770 12770 0
107 20250219 173500 459332290 12770 12770 12770 12770 0
108 20250219 173400 459332290 12770 12770 12770 12770 0
109 20250219 173300 459332290 12770 12770 12770 12770 0
110 20250219 173200 459332290 12770 12770 12770 12770 0
111 20250219 173100 459332290 12770 12770 12770 12770 0
112 20250219 173000 459332290 12770 12770 12770 12770 0
113 20250219 172900 459332290 12770 12770 12770 12770 0
114 20250219 172800 459332290 12770 12770 12770 12770 0
115 20250219 172700 459332290 12770 12770 12770 12770 0
116 20250219 172600 459332290 12770 12770 12770 12770 0
117 20250219 172500 459332290 12770 12770 12770 12770 0
118 20250219 172400 459332290 12770 12770 12770 12770 0
119 20250219 172300 459332290 12770 12770 12770 12770 0
120 20250219 172200 459332290 12770 12770 12770 12770 0
121 20250219 172100 459332290 12770 12770 12770 12770 0
122 20250219 172000 459332290 12770 12770 12770 12770 1081
123 20250219 171900 459332290 12770 12770 12770 12770 0
124 20250219 171800 459332290 12770 12770 12770 12770 0
125 20250219 171700 459332290 12770 12770 12770 12770 0
126 20250219 171600 459332290 12770 12770 12770 12770 0
127 20250219 171500 459332290 12770 12770 12770 12770 0
128 20250219 171400 459332290 12770 12770 12770 12770 0
129 20250219 171300 459332290 12770 12770 12770 12770 0
130 20250219 171200 459332290 12770 12770 12770 12770 0
131 20250219 171100 459332290 12770 12770 12770 12770 0
132 20250219 171000 459332290 12770 12770 12770 12770 0
133 20250219 170900 459332290 12770 12770 12770 12770 0
134 20250219 170800 459332290 12770 12770 12770 12770 0
135 20250219 170700 459332290 12770 12770 12770 12770 0
136 20250219 170600 459332290 12770 12770 12770 12770 0
137 20250219 170500 459332290 12770 12770 12770 12770 0
138 20250219 170400 459332290 12770 12770 12770 12770 0
139 20250219 170300 459332290 12770 12770 12770 12770 0
140 20250219 170200 459332290 12770 12770 12770 12770 0
141 20250219 170100 459332290 12770 12770 12770 12770 0
142 20250219 170000 459332290 12770 12770 12770 12770 0
143 20250219 165900 459332290 12770 12770 12770 12770 0
144 20250219 165800 459332290 12770 12770 12770 12770 0
145 20250219 165700 459332290 12770 12770 12770 12770 0
146 20250219 165600 459332290 12770 12770 12770 12770 0
147 20250219 165500 459332290 12770 12770 12770 12770 0
148 20250219 165400 459332290 12770 12770 12770 12770 0
149 20250219 165300 459332290 12770 12770 12770 12770 0
150 20250219 165200 459332290 12770 12770 12770 12770 0
151 20250219 165100 459332290 12770 12770 12770 12770 0
152 20250219 165000 459332290 12770 12770 12770 12770 1081
153 20250219 164900 459332290 12770 12770 12770 12770 0
154 20250219 164800 459332290 12770 12770 12770 12770 0
155 20250219 164700 459332290 12770 12770 12770 12770 0
156 20250219 164600 459332290 12770 12770 12770 12770 0
157 20250219 164500 459332290 12770 12770 12770 12770 0
158 20250219 164400 459332290 12770 12770 12770 12770 0
159 20250219 164300 459332290 12770 12770 12770 12770 0
160 20250219 164200 459332290 12770 12770 12770 12770 0
161 20250219 164100 459332290 12770 12770 12770 12770 0
162 20250219 164000 459332290 12770 12770 12770 12770 0
163 20250219 163900 459332290 12770 12770 12770 12770 0
164 20250219 163800 459332290 12770 12770 12770 12770 0
165 20250219 163700 459332290 12770 12770 12770 12770 0
166 20250219 163600 459332290 12770 12770 12770 12770 0
167 20250219 163500 459332290 12770 12770 12770 12770 0
168 20250219 163400 459332290 12770 12770 12770 12770 0
169 20250219 163300 459332290 12770 12770 12770 12770 0
170 20250219 163200 459332290 12770 12770 12770 12770 0
171 20250219 163100 459332290 12770 12770 12770 12770 0
172 20250219 163000 459332290 12770 12770 12770 12770 0
173 20250219 162900 459332290 12770 12770 12770 12770 0
174 20250219 162800 459332290 12770 12770 12770 12770 0
175 20250219 162700 459332290 12770 12770 12770 12770 0
176 20250219 162600 459332290 12770 12770 12770 12770 0
177 20250219 162500 459332290 12770 12770 12770 12770 0
178 20250219 162400 459332290 12770 12770 12770 12770 0
179 20250219 162300 459332290 12770 12770 12770 12770 0
180 20250219 162200 459332290 12770 12770 12770 12770 0
181 20250219 162100 459332290 12770 12770 12770 12770 0
182 20250219 162000 459332290 12770 12770 12770 12770 1081
183 20250219 161900 459332290 12770 12770 12770 12770 0
184 20250219 161800 459332290 12770 12770 12770 12770 0
185 20250219 161700 459332290 12770 12770 12770 12770 0
186 20250219 161600 459332290 12770 12770 12770 12770 0
187 20250219 161500 459332290 12770 12770 12770 12770 0
188 20250219 161400 459332290 12770 12770 12770 12770 0
189 20250219 161300 459332290 12770 12770 12770 12770 0
190 20250219 161200 459332290 12770 12770 12770 12770 0
191 20250219 161100 459332290 12770 12770 12770 12770 0
192 20250219 161000 459332290 12770 12770 12770 12770 0
193 20250219 160900 459332290 12770 12770 12770 12770 0
194 20250219 160800 459332290 12770 12770 12770 12770 0
195 20250219 160700 459332290 12770 12770 12770 12770 0
196 20250219 160600 459332290 12770 12770 12770 12770 0
197 20250219 160500 459332290 12770 12770 12770 12770 0
198 20250219 160400 459332290 12770 12770 12770 12770 0
199 20250219 160300 459332290 12770 12770 12770 12770 0
200 20250219 160200 459332290 12770 12770 12770 12770 0
201 20250219 160100 459332290 12770 12770 12770 12770 0
202 20250219 160000 459332290 12770 12770 12770 12770 0
203 20250219 155900 459332290 12770 12770 12770 12770 0
204 20250219 155800 459332290 12770 12770 12770 12770 0
205 20250219 155700 459332290 12770 12770 12770 12770 0
206 20250219 155600 459332290 12770 12770 12770 12770 0
207 20250219 155500 459332290 12770 12770 12770 12770 0
208 20250219 155400 459332290 12770 12770 12770 12770 0
209 20250219 155300 459332290 12770 12770 12770 12770 0
210 20250219 155200 459332290 12770 12770 12770 12770 0
211 20250219 155100 459332290 12770 12770 12770 12770 0
212 20250219 155000 459332290 12770 12770 12770 12770 1081
213 20250219 154900 459332290 12770 12770 12770 12770 0
214 20250219 154800 459332290 12770 12770 12770 12770 0
215 20250219 154700 459332290 12770 12770 12770 12770 0
216 20250219 154600 459332290 12770 12770 12770 12770 0
217 20250219 154500 459332290 12770 12770 12770 12770 0
218 20250219 154400 459332290 12770 12770 12770 12770 0
219 20250219 154300 459332290 12770 12770 12770 12770 0
220 20250219 154200 459332290 12770 12770 12770 12770 0
221 20250219 154100 459332290 12770 12770 12770 12770 0
222 20250219 154000 459332290 12770 12770 12770 12770 0
223 20250219 153900 459332290 12770 12770 12770 12770 0
224 20250219 153800 459332290 12770 12770 12770 12770 0
225 20250219 153700 459332290 12770 12770 12770 12770 0
226 20250219 153600 459332290 12770 12770 12770 12770 0
227 20250219 153500 459332290 12770 12770 12770 12770 0
228 20250219 153400 459332290 12770 12770 12770 12770 0
229 20250219 153300 459332290 12770 12770 12770 12770 0
230 20250219 153200 459332290 12770 12770 12770 12770 0
231 20250219 153100 459332290 12770 12770 12770 12770 0
232 20250219 153000 459332290 12770 12770 12770 12770 1081
233 20250219 152900 445527920 12710 12710 12710 12710 0
234 20250219 152800 445527920 12710 12710 12710 12710 0
235 20250219 152700 445527920 12710 12710 12710 12710 0
236 20250219 152600 445527920 12710 12710 12710 12710 0
237 20250219 152500 445527920 12710 12710 12710 12710 0
238 20250219 152400 445527920 12710 12710 12710 12710 0
239 20250219 152300 445527920 12710 12710 12710 12710 0
240 20250219 152200 445527920 12710 12710 12710 12710 0
241 20250219 152100 445527920 12710 12710 12710 12710 0
242 20250219 152000 445527920 12710 12710 12710 12710 0
243 20250219 151900 445527920 12710 12740 12740 12710 11
244 20250219 151800 445387810 12740 12740 12740 12740 1
245 20250219 151700 445375070 12710 12740 12740 12710 12
246 20250219 151600 445222220 12710 12750 12750 12710 26
247 20250219 151500 444891720 12700 12730 12730 12700 391
248 20250219 151400 439919610 12720 12740 12740 12720 114
249 20250219 151300 438467430 12740 12750 12750 12740 11
250 20250219 151200 438327240 12750 12750 12750 12750 54
251 20250219 151100 437638740 12760 12760 12760 12760 1
252 20250219 151000 437625980 12750 12750 12750 12750 3
253 20250219 150900 437587730 12750 12750 12750 12750 175
254 20250219 150800 435356480 12730 12750 12750 12730 3
255 20250219 150700 435318270 12740 12730 12740 12730 169
256 20250219 150600 433165370 12730 12730 12730 12730 3
257 20250219 150500 433127180 12730 12740 12740 12730 178
258 20250219 150400 430860460 12720 12720 12720 12720 10
259 20250219 150300 430733260 12720 12720 12720 12720 206
260 20250219 150200 428112940 12720 12720 12720 12720 31
261 20250219 150100 427718620 12710 12710 12710 12710 21
262 20250219 150000 427451710 12710 12740 12740 12710 4
263 20250219 145900 427400800 12720 12730 12740 12720 262
264 20250219 145800 424065910 12730 12730 12730 12730 0
265 20250219 145700 424065910 12730 12730 12730 12730 0
266 20250219 145600 424065910 12730 12730 12730 12730 0
267 20250219 145500 424065910 12730 12730 12730 12730 1
268 20250219 145400 424053180 12710 12710 12710 12710 1
269 20250219 145300 424040470 12730 12730 12730 12730 20
270 20250219 145200 423785870 12720 12720 12720 12720 55
271 20250219 145100 423086270 12710 12710 12710 12710 0
272 20250219 145000 423086270 12710 12710 12710 12710 8
273 20250219 144900 422984590 12730 12730 12730 12730 1
274 20250219 144800 422971860 12700 12700 12700 12700 1
275 20250219 144700 422959160 12720 12700 12720 12700 344
276 20250219 144600 418585600 12700 12700 12700 12700 1
277 20250219 144500 418572900 12720 12720 12720 12720 9
278 20250219 144400 418458420 12730 12650 12730 12650 1774
279 20250219 144300 395926820 12650 12630 12650 12630 3
280 20250219 144200 395888890 12630 12630 12630 12630 0
281 20250219 144100 395888890 12630 12630 12630 12630 0
282 20250219 144000 395888890 12630 12630 12630 12630 121
283 20250219 143900 394360660 12620 12620 12620 12620 2
284 20250219 143800 394335420 12630 12630 12630 12630 1
285 20250219 143700 394322790 12640 12640 12640 12640 3
286 20250219 143600 394284870 12630 12630 12630 12630 113
287 20250219 143500 392857680 12630 12630 12630 12630 0
288 20250219 143400 392857680 12630 12620 12630 12620 21
289 20250219 143300 392592630 12620 12630 12630 12620 428
290 20250219 143200 387190850 12650 12650 12650 12650 0
291 20250219 143100 387190850 12650 12650 12650 12650 0
292 20250219 143000 387190850 12650 12650 12650 12650 0
293 20250219 142900 387190850 12650 12650 12650 12650 1
294 20250219 142800 387178200 12640 12630 12640 12630 56
295 20250219 142700 386470690 12630 12630 12630 12630 777
296 20250219 142600 376657180 12630 12630 12630 12630 28
297 20250219 142500 376303540 12630 12630 12630 12630 0
298 20250219 142400 376303540 12630 12630 12630 12630 1
299 20250219 142300 376290910 12640 12640 12640 12640 0
300 20250219 142200 376290910 12640 12640 12640 12640 5
301 20250219 142100 376227710 12650 12650 12650 12650 0
302 20250219 142000 376227710 12650 12650 12650 12650 22
303 20250219 141900 375949410 12660 12660 12660 12660 0
304 20250219 141800 375949410 12660 12660 12660 12660 0
305 20250219 141700 375949410 12660 12660 12660 12660 0
306 20250219 141600 375949410 12660 12660 12660 12660 0
307 20250219 141500 375949410 12660 12660 12660 12660 0
308 20250219 141400 375949410 12660 12640 12660 12630 54
309 20250219 141300 375267350 12650 12650 12650 12650 0
310 20250219 141200 375267350 12650 12650 12650 12650 131
311 20250219 141100 373610200 12650 12650 12650 12650 0
312 20250219 141000 373610200 12650 12650 12650 12650 142
313 20250219 140900 371813900 12650 12650 12650 12650 2
314 20250219 140800 371788600 12650 12650 12650 12650 1
315 20250219 140700 371775950 12630 12640 12640 12630 162
316 20250219 140600 369728390 12650 12650 12650 12650 85
317 20250219 140500 368653140 12660 12660 12660 12660 0
318 20250219 140400 368653140 12660 12660 12660 12660 0
319 20250219 140300 368653140 12660 12660 12660 12660 32
320 20250219 140200 368248020 12670 12670 12670 12670 0
321 20250219 140100 368248020 12670 12670 12670 12670 0
322 20250219 140000 368248020 12670 12670 12670 12670 22
323 20250219 135900 367969280 12670 12670 12670 12670 1
324 20250219 135800 367956610 12660 12660 12660 12660 0
325 20250219 135700 367956610 12660 12660 12660 12660 75
326 20250219 135600 367007110 12660 12660 12660 12660 2
327 20250219 135500 366981790 12660 12660 12660 12660 10
328 20250219 135400 366855190 12660 12660 12660 12660 0
329 20250219 135300 366855190 12660 12660 12660 12660 1
330 20250219 135200 366842530 12650 12650 12650 12650 0
331 20250219 135100 366842530 12650 12650 12650 12650 2
332 20250219 135000 366817230 12650 12650 12650 12650 0
333 20250219 134900 366817230 12650 12650 12650 12650 20
334 20250219 134800 366564230 12650 12650 12650 12650 0
335 20250219 134700 366564230 12650 12650 12650 12650 0
336 20250219 134600 366564230 12650 12650 12650 12650 0
337 20250219 134500 366564230 12650 12650 12650 12650 0
338 20250219 134400 366564230 12650 12650 12650 12650 7
339 20250219 134300 366475680 12650 12650 12650 12650 0
340 20250219 134200 366475680 12650 12650 12650 12650 0
341 20250219 134100 366475680 12650 12650 12650 12650 0
342 20250219 134000 366475680 12650 12650 12650 12650 1
343 20250219 133900 366463030 12640 12640 12640 12640 21
344 20250219 133800 366197590 12630 12630 12630 12630 0
345 20250219 133700 366197590 12630 12630 12630 12630 18
346 20250219 133600 365970250 12650 12650 12650 12650 0
347 20250219 133500 365970250 12650 12660 12660 12650 630
348 20250219 133400 357996420 12670 12670 12670 12670 0
349 20250219 133300 357996420 12670 12670 12670 12670 140
350 20250219 133200 356222620 12670 12670 12670 12670 0
351 20250219 133100 356222620 12670 12670 12670 12670 0
352 20250219 133000 356222620 12670 12670 12670 12670 2
353 20250219 132900 356197280 12680 12670 12680 12670 21
354 20250219 132800 355931010 12670 12670 12670 12670 0
355 20250219 132700 355931010 12670 12680 12680 12670 88
356 20250219 132600 354815530 12670 12660 12680 12660 3
357 20250219 132500 354777520 12670 12670 12670 12670 188
358 20250219 132400 352395560 12670 12670 12670 12670 0
359 20250219 132300 352395560 12670 12670 12670 12670 0
360 20250219 132200 352395560 12670 12660 12670 12660 23
361 20250219 132100 352104160 12650 12650 12650 12650 0
362 20250219 132000 352104160 12650 12650 12650 12650 0
363 20250219 131900 352104160 12650 12650 12650 12650 0
364 20250219 131800 352104160 12650 12650 12650 12650 0
365 20250219 131700 352104160 12650 12650 12650 12650 1
366 20250219 131600 352091510 12650 12660 12660 12650 24
367 20250219 131500 351787870 12670 12670 12670 12670 0
368 20250219 131400 351787870 12670 12670 12670 12670 0
369 20250219 131300 351787870 12670 12670 12670 12670 0
370 20250219 131200 351787870 12670 12670 12670 12670 11
371 20250219 131100 351648500 12650 12650 12650 12650 0
372 20250219 131000 351648500 12650 12650 12650 12650 1
373 20250219 130900 351635850 12670 12670 12670 12670 22
374 20250219 130800 351357110 12660 12660 12660 12660 0
375 20250219 130700 351357110 12660 12660 12660 12660 0
376 20250219 130600 351357110 12660 12660 12660 12660 0
377 20250219 130500 351357110 12660 12660 12660 12660 3
378 20250219 130400 351319130 12670 12670 12670 12670 0
379 20250219 130300 351319130 12670 12670 12670 12670 15
380 20250219 130200 351129080 12670 12670 12670 12670 21
381 20250219 130100 350863010 12670 12670 12670 12670 0
382 20250219 130000 350863010 12670 12670 12670 12670 0
383 20250219 125900 350863010 12670 12670 12670 12670 0
384 20250219 125800 350863010 12670 12670 12670 12670 0
385 20250219 125700 350863010 12670 12660 12670 12650 16
386 20250219 125600 350660340 12660 12660 12660 12660 1
387 20250219 125500 350647680 12660 12660 12660 12660 0
388 20250219 125400 350647680 12660 12650 12660 12650 236
389 20250219 125300 347661430 12650 12650 12650 12650 10
390 20250219 125200 347534930 12650 12650 12650 12650 0
391 20250219 125100 347534930 12650 12650 12650 12650 10
392 20250219 125000 347408430 12650 12650 12650 12650 0
393 20250219 124900 347408430 12650 12650 12650 12650 121
394 20250219 124800 345877780 12650 12650 12690 12650 227
395 20250219 124700 343006190 12680 12650 12680 12650 506
396 20250219 124600 336595360 12660 12660 12660 12660 0
397 20250219 124500 336595360 12660 12660 12660 12660 0
398 20250219 124400 336595360 12660 12650 12660 12650 50
399 20250219 124300 335962730 12640 12640 12640 12640 100
400 20250219 124200 334698730 12650 12650 12650 12650 0
401 20250219 124100 334698730 12650 12650 12650 12650 5
402 20250219 124000 334635480 12650 12650 12650 12650 0
403 20250219 123900 334635480 12650 12650 12650 12650 0
404 20250219 123800 334635480 12650 12650 12650 12650 0
405 20250219 123700 334635480 12650 12650 12650 12650 123
406 20250219 123600 333079530 12650 12650 12650 12650 0
407 20250219 123500 333079530 12650 12660 12660 12650 61
408 20250219 123400 332307840 12650 12650 12650 12650 311
409 20250219 123300 328373690 12650 12650 12650 12650 0
410 20250219 123200 328373690 12650 12650 12650 12650 8
411 20250219 123100 328272490 12640 12640 12640 12640 0
412 20250219 123000 328272490 12640 12610 12640 12610 179
413 20250219 122900 326012570 12600 12600 12600 12600 404
414 20250219 122800 320922170 12640 12630 12640 12630 75
415 20250219 122700 319974810 12630 12630 12630 12630 0
416 20250219 122600 319974810 12630 12640 12640 12630 142
417 20250219 122500 318180830 12640 12630 12640 12630 13
418 20250219 122400 318016610 12630 12630 12630 12610 797
419 20250219 122300 307952230 12590 12590 12590 12590 0
420 20250219 122200 307952230 12590 12590 12590 12590 4
421 20250219 122100 307901870 12590 12570 12590 12570 107
422 20250219 122000 306556780 12570 12550 12580 12550 188
423 20250219 121900 304196020 12560 12560 12560 12550 311
424 20250219 121800 300292300 12550 12570 12570 12550 674
425 20250219 121700 291825870 12570 12570 12590 12570 190
426 20250219 121600 289437550 12590 12620 12620 12580 439
427 20250219 121500 283909840 12630 12620 12630 12620 5
428 20250219 121400 283846730 12630 12580 12630 12580 8
429 20250219 121300 283746010 12590 12590 12590 12590 0
430 20250219 121200 283746010 12590 12580 12590 12580 358
431 20250219 121100 279239070 12580 12590 12590 12580 44
432 20250219 121000 278685130 12590 12610 12610 12590 937
433 20250219 120900 266876520 12610 12660 12670 12600 2666
434 20250219 120800 233177900 12670 12680 12680 12670 117
435 20250219 120700 231694920 12690 12690 12690 12690 8
436 20250219 120600 231593400 12690 12690 12690 12690 4
437 20250219 120500 231542640 12690 12690 12690 12690 79
438 20250219 120400 230540130 12690 12710 12710 12690 278
439 20250219 120300 227007570 12710 12710 12710 12710 7
440 20250219 120200 226918600 12730 12720 12730 12720 32
441 20250219 120100 226511330 12730 12730 12730 12730 0
442 20250219 120000 226511330 12730 12730 12730 12730 1
443 20250219 115900 226498600 12730 12730 12730 12730 5
444 20250219 115800 226434950 12730 12730 12730 12730 0
445 20250219 115700 226434950 12730 12730 12730 12730 16
446 20250219 115600 226231270 12720 12690 12720 12690 41
447 20250219 115500 225709810 12690 12710 12710 12690 26
448 20250219 115400 225379750 12710 12710 12710 12710 9
449 20250219 115300 225265360 12730 12730 12730 12730 0
450 20250219 115200 225265360 12730 12720 12730 12720 211
451 20250219 115100 222579430 12680 12720 12720 12680 104
452 20250219 115000 221260200 12690 12690 12690 12690 110
453 20250219 114900 219864300 12690 12690 12690 12690 6
454 20250219 114800 219788160 12690 12690 12690 12690 10
455 20250219 114700 219661260 12690 12710 12720 12680 202
456 20250219 114600 217095150 12690 12670 12690 12670 68
457 20250219 114500 216232770 12670 12660 12670 12660 5
458 20250219 114400 216169430 12660 12660 12660 12660 2
459 20250219 114300 216144110 12670 12650 12670 12650 77
460 20250219 114200 215169520 12650 12650 12650 12650 1
461 20250219 114100 215156870 12680 12680 12680 12680 1
462 20250219 114000 215144190 12680 12670 12680 12670 69
463 20250219 113900 214269780 12670 12660 12670 12660 20
464 20250219 113800 214016550 12620 12620 12620 12620 0
465 20250219 113700 214016550 12620 12620 12620 12620 2
466 20250219 113600 213991310 12620 12620 12620 12620 0
467 20250219 113500 213991310 12620 12620 12630 12620 5
468 20250219 113400 213928180 12610 12630 12630 12610 65
469 20250219 113300 213108080 12620 12620 12620 12620 203
470 20250219 113200 210546220 12600 12600 12600 12600 0
471 20250219 113100 210546220 12600 12660 12660 12600 550
472 20250219 113000 203605140 12650 12650 12650 12650 4
473 20250219 112900 203554540 12650 12650 12650 12650 0
474 20250219 112800 203554540 12650 12650 12650 12650 0
475 20250219 112700 203554540 12650 12650 12650 12650 31
476 20250219 112600 203162390 12650 12650 12650 12650 0
477 20250219 112500 203162390 12650 12660 12660 12650 514
478 20250219 112400 196658100 12660 12660 12660 12660 41
479 20250219 112300 196139040 12670 12670 12670 12670 0
480 20250219 112200 196139040 12670 12670 12670 12670 93
481 20250219 112100 194960730 12680 12680 12680 12680 5
482 20250219 112000 194897330 12680 12680 12680 12680 40
483 20250219 111900 194390130 12680 12710 12710 12680 22
484 20250219 111800 194110560 12680 12680 12680 12680 1
485 20250219 111700 194097880 12680 12680 12680 12680 1
486 20250219 111600 194085200 12710 12680 12710 12680 3
487 20250219 111500 194047130 12670 12670 12670 12670 4
488 20250219 111400 193996450 12680 12680 12680 12680 0
489 20250219 111300 193996450 12680 12680 12680 12680 0
490 20250219 111200 193996450 12680 12680 12680 12680 8
491 20250219 111100 193895010 12660 12660 12670 12660 113
492 20250219 111000 192464400 12660 12660 12660 12660 26
493 20250219 110900 192135240 12660 12660 12660 12660 16
494 20250219 110800 191932680 12660 12660 12660 12660 5
495 20250219 110700 191869380 12660 12660 12660 12660 47
496 20250219 110600 191274360 12660 12660 12660 12660 13
497 20250219 110500 191109780 12660 12660 12660 12660 0
498 20250219 110400 191109780 12660 12680 12680 12660 5
499 20250219 110300 191046400 12680 12680 12680 12680 0
500 20250219 110200 191046400 12680 12670 12680 12670 2
501 20250219 110100 191021050 12650 12650 12650 12650 0
502 20250219 110000 191021050 12650 12670 12670 12650 29
503 20250219 105900 190653930 12660 12660 12660 12660 50
504 20250219 105800 190020930 12660 12660 12660 12660 1
505 20250219 105700 190008270 12660 12660 12660 12660 2
506 20250219 105600 189982950 12660 12660 12660 12660 9
507 20250219 105500 189869010 12670 12660 12670 12660 160
508 20250219 105400 187843170 12660 12690 12690 12660 395
509 20250219 105300 182835370 12690 12690 12690 12690 7
510 20250219 105200 182746540 12690 12700 12700 12690 102
511 20250219 105100 181452150 12690 12690 12690 12690 1
512 20250219 105000 181439460 12680 12680 12680 12680 0
513 20250219 104900 181439460 12680 12680 12680 12680 0
514 20250219 104800 181439460 12680 12680 12680 12680 0
515 20250219 104700 181439460 12680 12680 12680 12680 2
516 20250219 104600 181414100 12680 12680 12680 12680 0
517 20250219 104500 181414100 12680 12690 12690 12680 18
518 20250219 104400 181185830 12690 12690 12690 12690 12
519 20250219 104300 181033550 12690 12690 12690 12690 0
520 20250219 104200 181033550 12690 12690 12690 12690 1
521 20250219 104100 181020860 12700 12680 12700 12680 9
522 20250219 104000 180906640 12690 12690 12690 12690 65
523 20250219 103900 180081790 12680 12680 12680 12680 0
524 20250219 103800 180081790 12680 12680 12680 12680 0
525 20250219 103700 180081790 12680 12700 12700 12680 94
526 20250219 103600 178889490 12700 12700 12700 12700 0
527 20250219 103500 178889490 12700 12700 12700 12700 0
528 20250219 103400 178889490 12700 12700 12700 12700 0
529 20250219 103300 178889490 12700 12680 12700 12680 50
530 20250219 103200 178255240 12690 12730 12730 12690 864
531 20250219 103100 167273320 12730 12730 12730 12730 0
532 20250219 103000 167273320 12730 12730 12730 12730 100
533 20250219 102900 166000320 12730 12740 12740 12730 47
534 20250219 102800 165401810 12740 12740 12740 12740 0
535 20250219 102700 165401810 12740 12750 12750 12740 95
536 20250219 102600 164190600 12750 12740 12750 12740 90
537 20250219 102500 163043150 12740 12770 12770 12740 103
538 20250219 102400 161730900 12740 12750 12750 12740 44
539 20250219 102300 161170150 12740 12780 12780 12740 71
540 20250219 102200 160262850 12740 12750 12750 12730 1343
541 20250219 102100 143150910 12760 12760 12760 12760 1
542 20250219 102000 143138150 12760 12750 12780 12750 18
543 20250219 101900 142908300 12750 12750 12750 12750 0
544 20250219 101800 142908300 12750 12750 12750 12750 0
545 20250219 101700 142908300 12750 12760 12780 12750 55
546 20250219 101600 142206380 12760 12760 12760 12760 0
547 20250219 101500 142206380 12760 12780 12780 12760 5
548 20250219 101400 142142500 12790 12790 12790 12790 2
549 20250219 101300 142116920 12750 12770 12770 12750 41
550 20250219 101200 141594070 12750 12750 12750 12750 131
551 20250219 101100 139923820 12760 12770 12770 12760 15
552 20250219 101000 139732410 12750 12780 12780 12750 859
553 20250219 100900 128761350 12800 12800 12800 12800 0
554 20250219 100800 128761350 12800 12800 12800 12800 0
555 20250219 100700 128761350 12800 12800 12800 12800 0
556 20250219 100600 128761350 12800 12800 12800 12800 1
557 20250219 100500 128748550 12780 12780 12780 12780 53
558 20250219 100400 128071210 12780 12780 12780 12780 7
559 20250219 100300 127981750 12780 12780 12780 12780 0
560 20250219 100200 127981750 12780 12780 12780 12780 0
561 20250219 100100 127981750 12780 12780 12780 12780 8
562 20250219 100000 127879510 12770 12800 12800 12770 140
563 20250219 095900 126087600 12800 12800 12800 12800 1333
564 20250219 095800 109025200 12820 12820 12820 12810 12
565 20250219 095700 108871370 12820 12820 12820 12820 18
566 20250219 095600 108640610 12820 12820 12820 12820 0
567 20250219 095500 108640610 12820 12820 12820 12820 39
568 20250219 095400 108140630 12830 12750 12830 12750 1219
569 20250219 095300 92553610 12730 12730 12730 12730 173
570 20250219 095200 90351320 12730 12730 12730 12730 0
571 20250219 095100 90351320 12730 12750 12770 12730 154
572 20250219 095000 88388680 12750 12750 12750 12750 1
573 20250219 094900 88375930 12750 12760 12760 12750 95
574 20250219 094800 87164580 12790 12790 12790 12790 0
575 20250219 094700 87164580 12790 12790 12790 12790 10
576 20250219 094600 87036680 12800 12790 12800 12790 98
577 20250219 094500 85783190 12780 12780 12780 12780 12
578 20250219 094400 85629830 12780 12710 12780 12710 65
579 20250219 094300 84803070 12720 12710 12720 12700 162
580 20250219 094200 82743530 12710 12710 12710 12710 5
581 20250219 094100 82679980 12750 12750 12750 12750 10
582 20250219 094000 82552480 12750 12740 12750 12740 23
583 20250219 093900 82259390 12740 12740 12740 12740 13
584 20250219 093800 82093770 12740 12740 12740 12740 10
585 20250219 093700 81966370 12740 12740 12740 12740 3
586 20250219 093600 81928150 12780 12780 12780 12780 0
587 20250219 093500 81928150 12780 12780 12780 12780 0
588 20250219 093400 81928150 12780 12760 12780 12760 51
589 20250219 093300 81276870 12690 12700 12700 12690 200
590 20250219 093200 78738470 12760 12690 12760 12690 3
591 20250219 093100 78700330 12700 12700 12700 12700 8
592 20250219 093000 78598730 12700 12710 12710 12700 264
593 20250219 092900 75244890 12700 12700 12700 12700 0
594 20250219 092800 75244890 12700 12790 12790 12700 13
595 20250219 092700 75078890 12710 12710 12780 12710 99
596 20250219 092600 73815140 12780 12770 12780 12770 800
597 20250219 092500 63592140 12710 12710 12710 12710 0
598 20250219 092400 63592140 12710 12770 12770 12710 26
599 20250219 092300 63261080 12770 12770 12770 12770 5
600 20250219 092200 63197230 12780 12780 12780 12780 10
601 20250219 092100 63069430 12770 12750 12770 12750 43
602 20250219 092000 62520360 12750 12750 12750 12750 2
603 20250219 091900 62494860 12740 12720 12740 12720 300
604 20250219 091800 58678770 12710 12670 12710 12670 107
605 20250219 091700 57319350 12700 12700 12700 12700 75
606 20250219 091600 56366850 12700 12690 12700 12680 130
607 20250219 091500 54716280 12680 12680 12680 12680 13
608 20250219 091400 54551440 12640 12640 12650 12640 170
609 20250219 091300 52401450 12640 12720 12720 12640 1351
610 20250219 091200 35251660 12730 12740 12740 12730 164
611 20250219 091100 33163420 12780 12780 12780 12780 0
612 20250219 091000 33163420 12780 12780 12780 12780 0
613 20250219 090900 33163420 12780 12780 12780 12780 2
614 20250219 090800 33137860 12740 12740 12740 12740 3
615 20250219 090700 33099640 12780 12730 12780 12730 100
616 20250219 090600 31821690 12780 12780 12780 12780 8
617 20250219 090500 31719450 12780 12780 12780 12710 147
618 20250219 090400 29847790 12710 12780 12780 12710 126
619 20250219 090300 28244260 12780 12760 12780 12760 272
620 20250219 090200 24768120 12710 12710 12710 12710 310
621 20250219 090100 20828020 12710 12760 12760 12710 181
622 20250219 090000 18527060 12710 12780 12780 12710 1450

1
035080/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,8372,13676598,102222120,166991261580,0.06
20250214,12540,13676598,140824200,153588195540,0.09
20250213,13956,13676598,153795120,150716109960,0.10
20250212,13982,13676598,155619660,152220535740,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 8372 13676598 102222120 166991261580 0.06
3 20250214 12540 13676598 140824200 153588195540 0.09
4 20250213 13956 13676598 153795120 150716109960 0.10
5 20250212 13982 13676598 155619660 152220535740 0.10