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

623
035510/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192100,2193644810,12580,12580,12580,12580,7155
20250219,192000,2193644810,12580,12580,12580,12580,0
20250219,191900,2193644810,12580,12580,12580,12580,0
20250219,191800,2193644810,12580,12580,12580,12580,0
20250219,191700,2193644810,12580,12580,12580,12580,0
20250219,191600,2193644810,12580,12580,12580,12580,0
20250219,191500,2193644810,12580,12580,12580,12580,0
20250219,191400,2193644810,12580,12580,12580,12580,0
20250219,191300,2193644810,12580,12580,12580,12580,0
20250219,191200,2193644810,12580,12580,12580,12580,0
20250219,191100,2193644810,12580,12580,12580,12580,0
20250219,191000,2193644810,12580,12580,12580,12580,0
20250219,190900,2193644810,12580,12580,12580,12580,0
20250219,190800,2193644810,12580,12580,12580,12580,0
20250219,190700,2193644810,12580,12580,12580,12580,0
20250219,190600,2193644810,12580,12580,12580,12580,0
20250219,190500,2193644810,12580,12580,12580,12580,0
20250219,190400,2193644810,12580,12580,12580,12580,0
20250219,190300,2193644810,12580,12580,12580,12580,0
20250219,190200,2193644810,12580,12580,12580,12580,0
20250219,190100,2193644810,12580,12580,12580,12580,0
20250219,190000,2193644810,12580,12580,12580,12580,0
20250219,185900,2193644810,12580,12580,12580,12580,0
20250219,185800,2193644810,12580,12580,12580,12580,0
20250219,185700,2193644810,12580,12580,12580,12580,0
20250219,185600,2193644810,12580,12580,12580,12580,0
20250219,185500,2193644810,12580,12580,12580,12580,0
20250219,185400,2193644810,12580,12580,12580,12580,0
20250219,185300,2193644810,12580,12580,12580,12580,0
20250219,185200,2193644810,12580,12580,12580,12580,0
20250219,185100,2193644810,12580,12580,12580,12580,7155
20250219,185000,2193644810,12580,12580,12580,12580,0
20250219,184900,2193644810,12580,12580,12580,12580,0
20250219,184800,2193644810,12580,12580,12580,12580,0
20250219,184700,2193644810,12580,12580,12580,12580,0
20250219,184600,2193644810,12580,12580,12580,12580,0
20250219,184500,2193644810,12580,12580,12580,12580,0
20250219,184400,2193644810,12580,12580,12580,12580,0
20250219,184300,2193644810,12580,12580,12580,12580,0
20250219,184200,2193644810,12580,12580,12580,12580,0
20250219,184100,2193644810,12580,12580,12580,12580,0
20250219,184000,2193644810,12580,12580,12580,12580,0
20250219,183900,2193644810,12580,12580,12580,12580,0
20250219,183800,2193644810,12580,12580,12580,12580,0
20250219,183700,2193644810,12580,12580,12580,12580,0
20250219,183600,2193644810,12580,12580,12580,12580,0
20250219,183500,2193644810,12580,12580,12580,12580,0
20250219,183400,2193644810,12580,12580,12580,12580,0
20250219,183300,2193644810,12580,12580,12580,12580,0
20250219,183200,2193644810,12580,12580,12580,12580,0
20250219,183100,2193644810,12580,12580,12580,12580,0
20250219,183000,2193644810,12580,12580,12580,12580,0
20250219,182900,2193644810,12580,12580,12580,12580,0
20250219,182800,2193644810,12580,12580,12580,12580,0
20250219,182700,2193644810,12580,12580,12580,12580,0
20250219,182600,2193644810,12580,12580,12580,12580,0
20250219,182500,2193644810,12580,12580,12580,12580,0
20250219,182400,2193644810,12580,12580,12580,12580,0
20250219,182300,2193644810,12580,12580,12580,12580,0
20250219,182200,2193644810,12580,12580,12580,12580,0
20250219,182100,2193644810,12580,12580,12580,12580,7155
20250219,182000,2193644810,12580,12580,12580,12580,0
20250219,181900,2193644810,12580,12580,12580,12580,0
20250219,181800,2193644810,12580,12580,12580,12580,0
20250219,181700,2193644810,12580,12580,12580,12580,0
20250219,181600,2193644810,12580,12580,12580,12580,0
20250219,181500,2193644810,12580,12580,12580,12580,0
20250219,181400,2193644810,12580,12580,12580,12580,0
20250219,181300,2193644810,12580,12580,12580,12580,0
20250219,181200,2193644810,12580,12580,12580,12580,0
20250219,181100,2193644810,12580,12580,12580,12580,0
20250219,181000,2193644810,12580,12580,12580,12580,0
20250219,180900,2193644810,12580,12580,12580,12580,0
20250219,180800,2193644810,12580,12580,12580,12580,0
20250219,180700,2193644810,12580,12580,12580,12580,0
20250219,180600,2193644810,12580,12580,12580,12580,0
20250219,180500,2193644810,12580,12580,12580,12580,0
20250219,180400,2193644810,12580,12580,12580,12580,0
20250219,180300,2193644810,12580,12580,12580,12580,0
20250219,180200,2193644810,12580,12580,12580,12580,0
20250219,180100,2193644810,12580,12580,12580,12580,0
20250219,180000,2193644810,12580,12580,12580,12580,0
20250219,175900,2193644810,12580,12580,12580,12580,0
20250219,175800,2193644810,12580,12580,12580,12580,0
20250219,175700,2193644810,12580,12580,12580,12580,0
20250219,175600,2193644810,12580,12580,12580,12580,0
20250219,175500,2193644810,12580,12580,12580,12580,0
20250219,175400,2193644810,12580,12580,12580,12580,0
20250219,175300,2193644810,12580,12580,12580,12580,0
20250219,175200,2193644810,12580,12580,12580,12580,0
20250219,175100,2193644810,12580,12580,12580,12580,7155
20250219,175000,2193644810,12580,12580,12580,12580,0
20250219,174900,2193644810,12580,12580,12580,12580,0
20250219,174800,2193644810,12580,12580,12580,12580,0
20250219,174700,2193644810,12580,12580,12580,12580,0
20250219,174600,2193644810,12580,12580,12580,12580,0
20250219,174500,2193644810,12580,12580,12580,12580,0
20250219,174400,2193644810,12580,12580,12580,12580,0
20250219,174300,2193644810,12580,12580,12580,12580,0
20250219,174200,2193644810,12580,12580,12580,12580,0
20250219,174100,2193644810,12580,12580,12580,12580,0
20250219,174000,2193644810,12580,12580,12580,12580,0
20250219,173900,2193644810,12580,12580,12580,12580,0
20250219,173800,2193644810,12580,12580,12580,12580,0
20250219,173700,2193644810,12580,12580,12580,12580,0
20250219,173600,2193644810,12580,12580,12580,12580,0
20250219,173500,2193644810,12580,12580,12580,12580,0
20250219,173400,2193644810,12580,12580,12580,12580,0
20250219,173300,2193644810,12580,12580,12580,12580,0
20250219,173200,2193644810,12580,12580,12580,12580,0
20250219,173100,2193644810,12580,12580,12580,12580,0
20250219,173000,2193644810,12580,12580,12580,12580,0
20250219,172900,2193644810,12580,12580,12580,12580,0
20250219,172800,2193644810,12580,12580,12580,12580,0
20250219,172700,2193644810,12580,12580,12580,12580,0
20250219,172600,2193644810,12580,12580,12580,12580,0
20250219,172500,2193644810,12580,12580,12580,12580,0
20250219,172400,2193644810,12580,12580,12580,12580,0
20250219,172300,2193644810,12580,12580,12580,12580,0
20250219,172200,2193644810,12580,12580,12580,12580,0
20250219,172100,2193644810,12580,12580,12580,12580,7155
20250219,172000,2193644810,12580,12580,12580,12580,0
20250219,171900,2193644810,12580,12580,12580,12580,0
20250219,171800,2193644810,12580,12580,12580,12580,0
20250219,171700,2193644810,12580,12580,12580,12580,0
20250219,171600,2193644810,12580,12580,12580,12580,0
20250219,171500,2193644810,12580,12580,12580,12580,0
20250219,171400,2193644810,12580,12580,12580,12580,0
20250219,171300,2193644810,12580,12580,12580,12580,0
20250219,171200,2193644810,12580,12580,12580,12580,0
20250219,171100,2193644810,12580,12580,12580,12580,0
20250219,171000,2193644810,12580,12580,12580,12580,0
20250219,170900,2193644810,12580,12580,12580,12580,0
20250219,170800,2193644810,12580,12580,12580,12580,0
20250219,170700,2193644810,12580,12580,12580,12580,0
20250219,170600,2193644810,12580,12580,12580,12580,0
20250219,170500,2193644810,12580,12580,12580,12580,0
20250219,170400,2193644810,12580,12580,12580,12580,0
20250219,170300,2193644810,12580,12580,12580,12580,0
20250219,170200,2193644810,12580,12580,12580,12580,0
20250219,170100,2193644810,12580,12580,12580,12580,0
20250219,170000,2193644810,12580,12580,12580,12580,0
20250219,165900,2193644810,12580,12580,12580,12580,0
20250219,165800,2193644810,12580,12580,12580,12580,0
20250219,165700,2193644810,12580,12580,12580,12580,0
20250219,165600,2193644810,12580,12580,12580,12580,0
20250219,165500,2193644810,12580,12580,12580,12580,0
20250219,165400,2193644810,12580,12580,12580,12580,0
20250219,165300,2193644810,12580,12580,12580,12580,0
20250219,165200,2193644810,12580,12580,12580,12580,0
20250219,165100,2193644810,12580,12580,12580,12580,7155
20250219,165000,2193644810,12580,12580,12580,12580,0
20250219,164900,2193644810,12580,12580,12580,12580,0
20250219,164800,2193644810,12580,12580,12580,12580,0
20250219,164700,2193644810,12580,12580,12580,12580,0
20250219,164600,2193644810,12580,12580,12580,12580,0
20250219,164500,2193644810,12580,12580,12580,12580,0
20250219,164400,2193644810,12580,12580,12580,12580,0
20250219,164300,2193644810,12580,12580,12580,12580,0
20250219,164200,2193644810,12580,12580,12580,12580,0
20250219,164100,2193644810,12580,12580,12580,12580,0
20250219,164000,2193644810,12580,12580,12580,12580,0
20250219,163900,2193644810,12580,12580,12580,12580,0
20250219,163800,2193644810,12580,12580,12580,12580,0
20250219,163700,2193644810,12580,12580,12580,12580,0
20250219,163600,2193644810,12580,12580,12580,12580,0
20250219,163500,2193644810,12580,12580,12580,12580,0
20250219,163400,2193644810,12580,12580,12580,12580,0
20250219,163300,2193644810,12580,12580,12580,12580,0
20250219,163200,2193644810,12580,12580,12580,12580,0
20250219,163100,2193644810,12580,12580,12580,12580,0
20250219,163000,2193644810,12580,12580,12580,12580,0
20250219,162900,2193644810,12580,12580,12580,12580,0
20250219,162800,2193644810,12580,12580,12580,12580,0
20250219,162700,2193644810,12580,12580,12580,12580,0
20250219,162600,2193644810,12580,12580,12580,12580,0
20250219,162500,2193644810,12580,12580,12580,12580,0
20250219,162400,2193644810,12580,12580,12580,12580,0
20250219,162300,2193644810,12580,12580,12580,12580,0
20250219,162200,2193644810,12580,12580,12580,12580,0
20250219,162100,2193644810,12580,12580,12580,12580,7155
20250219,162000,2193644810,12580,12580,12580,12580,0
20250219,161900,2193644810,12580,12580,12580,12580,0
20250219,161800,2193644810,12580,12580,12580,12580,0
20250219,161700,2193644810,12580,12580,12580,12580,0
20250219,161600,2193644810,12580,12580,12580,12580,0
20250219,161500,2193644810,12580,12580,12580,12580,0
20250219,161400,2193644810,12580,12580,12580,12580,0
20250219,161300,2193644810,12580,12580,12580,12580,0
20250219,161200,2193644810,12580,12580,12580,12580,0
20250219,161100,2193644810,12580,12580,12580,12580,0
20250219,161000,2193644810,12580,12580,12580,12580,0
20250219,160900,2193644810,12580,12580,12580,12580,0
20250219,160800,2193644810,12580,12580,12580,12580,0
20250219,160700,2193644810,12580,12580,12580,12580,0
20250219,160600,2193644810,12580,12580,12580,12580,0
20250219,160500,2193644810,12580,12580,12580,12580,0
20250219,160400,2193644810,12580,12580,12580,12580,0
20250219,160300,2193644810,12580,12580,12580,12580,0
20250219,160200,2193644810,12580,12580,12580,12580,0
20250219,160100,2193644810,12580,12580,12580,12580,0
20250219,160000,2193644810,12580,12580,12580,12580,0
20250219,155900,2193644810,12580,12580,12580,12580,0
20250219,155800,2193644810,12580,12580,12580,12580,0
20250219,155700,2193644810,12580,12580,12580,12580,0
20250219,155600,2193644810,12580,12580,12580,12580,0
20250219,155500,2193644810,12580,12580,12580,12580,0
20250219,155400,2193644810,12580,12580,12580,12580,0
20250219,155300,2193644810,12580,12580,12580,12580,0
20250219,155200,2193644810,12580,12580,12580,12580,0
20250219,155100,2193644810,12580,12580,12580,12580,7155
20250219,155000,2193644810,12580,12580,12580,12580,0
20250219,154900,2193644810,12580,12580,12580,12580,0
20250219,154800,2193644810,12580,12580,12580,12580,0
20250219,154700,2193644810,12580,12580,12580,12580,0
20250219,154600,2193644810,12580,12580,12580,12580,0
20250219,154500,2193644810,12580,12580,12580,12580,0
20250219,154400,2193644810,12580,12580,12580,12580,0
20250219,154300,2193644810,12580,12580,12580,12580,0
20250219,154200,2193644810,12580,12580,12580,12580,0
20250219,154100,2193644810,12580,12580,12580,12580,0
20250219,154000,2193644810,12580,12580,12580,12580,0
20250219,153900,2193644810,12580,12580,12580,12580,0
20250219,153800,2193644810,12580,12580,12580,12580,0
20250219,153700,2193644810,12580,12580,12580,12580,0
20250219,153600,2193644810,12580,12580,12580,12580,0
20250219,153500,2193644810,12580,12580,12580,12580,0
20250219,153400,2193644810,12580,12580,12580,12580,0
20250219,153300,2193644810,12580,12580,12580,12580,0
20250219,153200,2193644810,12580,12580,12580,12580,0
20250219,153100,2193644810,12580,12580,12580,12580,0
20250219,153000,2193644810,12580,12580,12580,12580,7155
20250219,152900,2103634910,12540,12540,12540,12540,0
20250219,152800,2103634910,12540,12540,12540,12540,0
20250219,152700,2103634910,12540,12540,12540,12540,0
20250219,152600,2103634910,12540,12540,12540,12540,0
20250219,152500,2103634910,12540,12540,12540,12540,0
20250219,152400,2103634910,12540,12540,12540,12540,0
20250219,152300,2103634910,12540,12540,12540,12540,0
20250219,152200,2103634910,12540,12540,12540,12540,0
20250219,152100,2103634910,12540,12540,12540,12540,0
20250219,152000,2103634910,12540,12540,12540,12540,0
20250219,151900,2103634910,12540,12520,12540,12520,813
20250219,151800,2093447120,12520,12520,12530,12520,818
20250219,151700,2083204190,12530,12520,12530,12520,726
20250219,151600,2074114330,12530,12510,12530,12510,212
20250219,151500,2071459030,12520,12500,12520,12500,756
20250219,151400,2062002490,12500,12490,12500,12490,1363
20250219,151300,2044973590,12490,12480,12490,12480,225
20250219,151200,2042165560,12470,12470,12480,12470,1559
20250219,151100,2022713600,12470,12470,12470,12470,890
20250219,151000,2011615300,12470,12480,12480,12470,367
20250219,150900,2007035170,12480,12480,12480,12480,124
20250219,150800,2005487650,12480,12480,12480,12480,532
20250219,150700,1998848290,12480,12490,12490,12480,749
20250219,150600,1989493290,12500,12500,12500,12500,30
20250219,150500,1989118290,12490,12490,12490,12490,201
20250219,150400,1986607800,12490,12490,12500,12490,149
20250219,150300,1984746780,12490,12490,12500,12490,790
20250219,150200,1974878680,12490,12490,12490,12490,5
20250219,150100,1974816230,12480,12480,12480,12480,0
20250219,150000,1974816230,12480,12480,12480,12480,0
20250219,145900,1974816230,12480,12500,12500,12480,399
20250219,145800,1969834690,12500,12500,12500,12500,2
20250219,145700,1969809690,12500,12500,12500,12500,0
20250219,145600,1969809690,12500,12490,12500,12490,529
20250219,145500,1963197230,12500,12490,12500,12490,150
20250219,145400,1961322630,12490,12490,12490,12490,861
20250219,145300,1950568740,12490,12510,12510,12490,810
20250219,145200,1940447630,12510,12520,12520,12510,421
20250219,145100,1935179840,12490,12500,12500,12490,100
20250219,145000,1933930360,12510,12510,12510,12510,83
20250219,144900,1932892030,12510,12520,12520,12510,417
20250219,144800,1927671360,12520,12520,12520,12510,10
20250219,144700,1927546170,12530,12530,12530,12530,1
20250219,144600,1927533640,12530,12490,12530,12490,449
20250219,144500,1921913050,12520,12500,12520,12500,501
20250219,144400,1915648380,12500,12500,12500,12500,10
20250219,144300,1915523380,12500,12500,12500,12500,4
20250219,144200,1915473380,12490,12490,12490,12490,112
20250219,144100,1914074500,12490,12490,12490,12490,20
20250219,144000,1913824700,12490,12500,12500,12490,106
20250219,143900,1912500750,12500,12500,12500,12500,1
20250219,143800,1912488250,12500,12500,12500,12500,6
20250219,143700,1912413250,12490,12490,12490,12490,0
20250219,143600,1912413250,12490,12490,12490,12490,119
20250219,143500,1910926940,12490,12490,12490,12490,100
20250219,143400,1909677940,12500,12490,12500,12490,16
20250219,143300,1909478090,12500,12500,12500,12500,3
20250219,143200,1909440590,12490,12490,12490,12490,0
20250219,143100,1909440590,12490,12500,12500,12490,85
20250219,143000,1908378640,12500,12500,12500,12500,105
20250219,142900,1907066140,12500,12500,12500,12500,51
20250219,142800,1906428640,12490,12490,12490,12490,6
20250219,142700,1906353700,12480,12480,12480,12480,70
20250219,142600,1905480100,12480,12480,12480,12480,12
20250219,142500,1905330340,12490,12490,12490,12490,177
20250219,142400,1903119610,12490,12490,12490,12490,0
20250219,142300,1903119610,12490,12500,12500,12490,900
20250219,142200,1891871060,12500,12500,12500,12500,5
20250219,142100,1891808560,12500,12510,12510,12500,18
20250219,142000,1891583550,12500,12510,12510,12500,130
20250219,141900,1889957650,12510,12500,12510,12500,187
20250219,141800,1887620030,12490,12500,12500,12490,97
20250219,141700,1886408440,12500,12500,12500,12500,100
20250219,141600,1885158440,12500,12500,12500,12500,633
20250219,141500,1877245940,12490,12490,12490,12480,257
20250219,141400,1874037510,12490,12490,12490,12490,1
20250219,141300,1874025020,12480,12480,12490,12480,10
20250219,141200,1873900200,12490,12490,12490,12490,2
20250219,141100,1873875220,12500,12500,12500,12500,0
20250219,141000,1873875220,12500,12500,12500,12500,21
20250219,140900,1873612720,12500,12500,12500,12500,60
20250219,140800,1872862720,12500,12480,12500,12480,81
20250219,140700,1871851820,12490,12460,12490,12460,1311
20250219,140600,1855504580,12460,12460,12460,12460,1527
20250219,140500,1836478160,12460,12470,12470,12460,69
20250219,140400,1835617880,12460,12460,12460,12460,15
20250219,140300,1835430980,12460,12460,12460,12460,460
20250219,140200,1829699380,12460,12460,12460,12460,1126
20250219,140100,1815669420,12460,12470,12470,12460,1590
20250219,140000,1795854770,12480,12490,12490,12470,67
20250219,135900,1795019100,12480,12480,12480,12480,200
20250219,135800,1792523100,12480,12480,12480,12470,1631
20250219,135700,1772173960,12480,12500,12500,12480,1283
20250219,135600,1756149200,12500,12510,12510,12500,460
20250219,135500,1750399090,12510,12510,12510,12510,30
20250219,135400,1750023790,12510,12510,12510,12510,1
20250219,135300,1750011280,12510,12510,12510,12510,248
20250219,135200,1746908800,12520,12520,12520,12520,158
20250219,135100,1744930640,12510,12510,12510,12510,0
20250219,135000,1744930640,12510,12500,12510,12500,583
20250219,134900,1737639290,12510,12510,12520,12510,348
20250219,134800,1733283420,12510,12510,12510,12510,186
20250219,134700,1730956560,12510,12500,12510,12500,201
20250219,134600,1728444050,12500,12500,12500,12500,0
20250219,134500,1728444050,12500,12500,12500,12500,1
20250219,134400,1728431550,12500,12500,12500,12500,159
20250219,134300,1726444050,12510,12510,12510,12500,1386
20250219,134200,1709113820,12510,12520,12520,12510,4160
20250219,134100,1657062050,12520,12520,12520,12520,0
20250219,134000,1657062050,12520,12540,12540,12520,1700
20250219,133900,1635766720,12540,12550,12550,12540,243
20250219,133800,1632718160,12540,12550,12550,12540,107
20250219,133700,1631376310,12550,12550,12550,12550,392
20250219,133600,1626456710,12550,12550,12550,12550,77
20250219,133500,1625490360,12550,12550,12550,12550,146
20250219,133400,1623658060,12540,12530,12540,12530,276
20250219,133300,1620198250,12530,12530,12530,12530,50
20250219,133200,1619571750,12530,12540,12540,12530,230
20250219,133100,1616687750,12530,12530,12540,12530,1031
20250219,133000,1603768490,12530,12550,12550,12530,334
20250219,132900,1599579150,12550,12550,12550,12550,103
20250219,132800,1598286500,12540,12540,12540,12540,200
20250219,132700,1595778500,12540,12540,12540,12540,15
20250219,132600,1595590400,12540,12540,12540,12540,112
20250219,132500,1594185920,12530,12530,12530,12530,769
20250219,132400,1584550350,12530,12530,12530,12530,600
20250219,132300,1577032350,12530,12530,12530,12530,0
20250219,132200,1577032350,12530,12530,12530,12530,100
20250219,132100,1575779350,12540,12540,12540,12540,0
20250219,132000,1575779350,12540,12530,12540,12530,239
20250219,131900,1572782300,12530,12550,12550,12530,1207
20250219,131800,1557656790,12550,12550,12550,12550,465
20250219,131700,1551821040,12540,12540,12540,12540,959
20250219,131600,1539795180,12540,12540,12540,12540,5
20250219,131500,1539732480,12540,12560,12560,12540,222
20250219,131400,1536946160,12550,12550,12550,12550,200
20250219,131300,1534436160,12550,12550,12550,12550,5
20250219,131200,1534373410,12550,12550,12550,12550,20
20250219,131100,1534122410,12550,12550,12550,12550,20
20250219,131000,1533871410,12550,12550,12550,12550,0
20250219,130900,1533871410,12550,12550,12550,12550,502
20250219,130800,1527571310,12550,12550,12550,12550,121
20250219,130700,1526052760,12550,12550,12550,12550,160
20250219,130600,1524044760,12560,12550,12560,12550,272
20250219,130500,1520631150,12550,12550,12550,12550,82
20250219,130400,1519602050,12550,12550,12550,12550,79
20250219,130300,1518610600,12550,12570,12570,12550,292
20250219,130200,1514943170,12570,12560,12570,12560,2
20250219,130100,1514918040,12570,12570,12570,12570,105
20250219,130000,1513598190,12570,12560,12570,12550,52
20250219,125900,1512945560,12570,12570,12570,12570,79
20250219,125800,1511952530,12570,12560,12570,12560,1080
20250219,125700,1498387460,12550,12550,12550,12550,327
20250219,125600,1494283610,12550,12550,12550,12550,116
20250219,125500,1492827810,12540,12540,12540,12540,0
20250219,125400,1492827810,12540,12540,12540,12540,0
20250219,125300,1492827810,12540,12540,12540,12540,195
20250219,125200,1490382510,12540,12540,12540,12540,1249
20250219,125100,1474720050,12540,12530,12540,12530,551
20250219,125000,1467813910,12530,12530,12540,12530,13
20250219,124900,1467651010,12540,12530,12540,12530,441
20250219,124800,1462123280,12520,12540,12540,12520,427
20250219,124700,1456774560,12540,12550,12550,12540,422
20250219,124600,1451482480,12540,12540,12540,12540,196
20250219,124500,1449024640,12520,12520,12520,12520,0
20250219,124400,1449024640,12520,12520,12520,12520,0
20250219,124300,1449024640,12520,12530,12530,12520,5
20250219,124200,1448962000,12550,12550,12550,12550,0
20250219,124100,1448962000,12550,12540,12550,12530,1078
20250219,124000,1435444980,12530,12530,12530,12530,999
20250219,123900,1422927510,12530,12520,12530,12520,11
20250219,123800,1422789780,12520,12520,12520,12520,0
20250219,123700,1422789780,12520,12540,12540,12520,2722
20250219,123600,1388700050,12540,12550,12550,12540,365
20250219,123500,1384122940,12550,12550,12550,12550,0
20250219,123400,1384122940,12550,12550,12550,12550,0
20250219,123300,1384122940,12550,12550,12550,12550,1
20250219,123200,1384110390,12550,12550,12550,12550,0
20250219,123100,1384110390,12550,12550,12550,12550,2
20250219,123000,1384085290,12550,12540,12550,12540,41
20250219,122900,1383571040,12540,12540,12540,12540,114
20250219,122800,1382141480,12530,12530,12530,12530,500
20250219,122700,1375876480,12520,12520,12520,12510,760
20250219,122600,1366367000,12530,12530,12530,12530,205
20250219,122500,1363798350,12530,12530,12530,12530,1
20250219,122400,1363785820,12520,12520,12520,12520,100
20250219,122300,1362533820,12520,12520,12520,12520,0
20250219,122200,1362533820,12520,12520,12520,12510,1162
20250219,122100,1347996210,12520,12530,12530,12520,1602
20250219,122000,1327936480,12540,12540,12540,12540,220
20250219,121900,1325177680,12530,12540,12540,12530,281
20250219,121800,1321655820,12540,12540,12540,12540,0
20250219,121700,1321655820,12540,12540,12540,12540,66
20250219,121600,1320828180,12540,12540,12540,12540,610
20250219,121500,1313178780,12560,12560,12560,12560,0
20250219,121400,1313178780,12560,12560,12560,12560,0
20250219,121300,1313178780,12560,12550,12560,12550,200
20250219,121200,1310666860,12560,12560,12560,12560,0
20250219,121100,1310666860,12560,12560,12560,12560,2
20250219,121000,1310641740,12550,12560,12560,12550,112
20250219,120900,1309236120,12540,12540,12540,12540,0
20250219,120800,1309236120,12540,12540,12540,12540,0
20250219,120700,1309236120,12540,12550,12550,12540,51
20250219,120600,1308596470,12560,12560,12560,12560,403
20250219,120500,1303534790,12560,12580,12580,12560,20
20250219,120400,1303283370,12580,12580,12580,12580,0
20250219,120300,1303283370,12580,12580,12580,12580,104
20250219,120200,1301975050,12580,12560,12580,12560,62
20250219,120100,1301196090,12560,12560,12560,12560,1923
20250219,120000,1277043210,12560,12530,12560,12530,900
20250219,115900,1265742120,12540,12530,12540,12520,292
20250219,115800,1262081800,12530,12530,12530,12530,56
20250219,115700,1261380120,12530,12530,12530,12530,0
20250219,115600,1261380120,12530,12530,12530,12530,28
20250219,115500,1261029280,12540,12540,12540,12540,134
20250219,115400,1259348920,12550,12550,12550,12550,0
20250219,115300,1259348920,12550,12550,12550,12550,1
20250219,115200,1259336370,12550,12550,12550,12550,1
20250219,115100,1259323820,12550,12550,12550,12550,80
20250219,115000,1258319820,12550,12550,12550,12550,0
20250219,114900,1258319820,12550,12550,12550,12550,0
20250219,114800,1258319820,12550,12550,12550,12550,0
20250219,114700,1258319820,12550,12550,12550,12550,36
20250219,114600,1257868020,12550,12560,12560,12550,207
20250219,114500,1255269100,12570,12570,12570,12570,100
20250219,114400,1254012100,12580,12580,12580,12580,222
20250219,114300,1251219340,12580,12570,12580,12570,391
20250219,114200,1246304040,12570,12530,12570,12530,428
20250219,114100,1240931010,12540,12540,12540,12540,262
20250219,114000,1237645530,12530,12500,12530,12500,629
20250219,113900,1229769690,12500,12500,12500,12500,0
20250219,113800,1229769690,12500,12510,12510,12500,300
20250219,113700,1226018250,12510,12510,12510,12510,500
20250219,113600,1219763250,12510,12510,12510,12510,17
20250219,113500,1219550580,12510,12510,12510,12510,10
20250219,113400,1219425480,12510,12510,12510,12510,57
20250219,113300,1218712410,12520,12520,12520,12520,0
20250219,113200,1218712410,12520,12520,12520,12520,0
20250219,113100,1218712410,12520,12510,12520,12510,400
20250219,113000,1213708210,12510,12510,12510,12510,194
20250219,112900,1211281270,12510,12510,12510,12510,0
20250219,112800,1211281270,12510,12520,12520,12510,130
20250219,112700,1209654950,12510,12520,12520,12510,140
20250219,112600,1207903070,12520,12520,12520,12520,77
20250219,112500,1206939030,12520,12520,12520,12520,711
20250219,112400,1198037310,12520,12520,12520,12520,51
20250219,112300,1197398790,12520,12520,12520,12520,741
20250219,112200,1188121470,12520,12520,12520,12520,32
20250219,112100,1187720830,12520,12520,12520,12520,100
20250219,112000,1186468830,12530,12520,12530,12510,298
20250219,111900,1182739760,12530,12540,12550,12530,315
20250219,111800,1178791500,12530,12510,12530,12510,494
20250219,111700,1172604760,12510,12510,12510,12510,115
20250219,111600,1171166110,12510,12510,12510,12510,94
20250219,111500,1169990170,12510,12500,12510,12500,421
20250219,111400,1164727510,12490,12480,12490,12480,4521
20250219,111300,1108303800,12470,12470,12470,12470,0
20250219,111200,1108303800,12470,12470,12470,12470,100
20250219,111100,1107056800,12480,12480,12480,12480,0
20250219,111000,1107056800,12480,12480,12480,12480,5
20250219,110900,1106994400,12460,12460,12460,12460,0
20250219,110800,1106994400,12460,12460,12460,12460,515
20250219,110700,1100577500,12460,12460,12460,12460,0
20250219,110600,1100577500,12460,12480,12480,12460,1435
20250219,110500,1082683270,12480,12480,12480,12480,1
20250219,110400,1082670790,12480,12480,12480,12480,87
20250219,110300,1081585030,12470,12470,12470,12470,50
20250219,110200,1080961530,12480,12480,12480,12480,0
20250219,110100,1080961530,12480,12480,12480,12480,169
20250219,110000,1078852410,12490,12490,12490,12490,103
20250219,105900,1077565940,12490,12490,12490,12490,0
20250219,105800,1077565940,12490,12490,12490,12490,5
20250219,105700,1077503490,12490,12490,12490,12490,71
20250219,105600,1076616700,12490,12500,12500,12490,101
20250219,105500,1075354710,12500,12500,12500,12500,101
20250219,105400,1074092210,12500,12490,12500,12490,69
20250219,105300,1073230070,12490,12450,12490,12450,2902
20250219,105200,1037036630,12460,12460,12460,12460,2
20250219,105100,1037011710,12460,12460,12460,12460,2
20250219,105000,1036986790,12460,12450,12460,12450,252
20250219,104900,1033849280,12460,12460,12460,12450,22
20250219,104800,1033575360,12460,12460,12460,12460,83
20250219,104700,1032541180,12460,12450,12460,12450,111
20250219,104600,1031159210,12450,12450,12450,12450,3
20250219,104500,1031121860,12450,12450,12450,12450,241
20250219,104400,1028121410,12450,12450,12450,12450,0
20250219,104300,1028121410,12450,12450,12450,12440,578
20250219,104200,1020929610,12450,12450,12450,12450,5
20250219,104100,1020867360,12450,12450,12450,12450,80
20250219,104000,1019871360,12440,12440,12440,12440,50
20250219,103900,1019249360,12460,12460,12460,12460,0
20250219,103800,1019249360,12460,12460,12460,12460,0
20250219,103700,1019249360,12460,12460,12470,12460,15
20250219,103600,1019062430,12460,12440,12460,12440,537
20250219,103500,1012379590,12440,12450,12450,12440,550
20250219,103400,1005536590,12450,12450,12450,12440,1378
20250219,103300,988381890,12460,12460,12460,12460,2
20250219,103200,988356970,12460,12460,12460,12460,159
20250219,103100,986375830,12470,12470,12470,12460,121
20250219,103000,984867960,12470,12460,12470,12460,38
20250219,102900,984394300,12470,12470,12470,12470,783
20250219,102800,974630290,12470,12470,12470,12460,99
20250219,102700,973396260,12460,12460,12470,12460,674
20250219,102600,964996720,12460,12470,12470,12460,240
20250219,102500,962006290,12470,12480,12480,12470,501
20250219,102400,955758720,12480,12480,12480,12480,13
20250219,102300,955596480,12480,12480,12480,12480,18
20250219,102200,955371840,12470,12460,12470,12460,386
20250219,102100,950559190,12460,12470,12470,12460,200
20250219,102000,948066340,12470,12480,12480,12470,242
20250219,101900,945048200,12480,12480,12480,12480,6
20250219,101800,944973320,12480,12480,12480,12480,0
20250219,101700,944973320,12480,12480,12480,12480,151
20250219,101600,943088840,12480,12480,12480,12480,225
20250219,101500,940280840,12470,12480,12480,12470,370
20250219,101400,935666650,12480,12480,12480,12480,576
20250219,101300,928478170,12480,12480,12480,12480,716
20250219,101200,919542490,12480,12480,12480,12470,355
20250219,101100,915114700,12490,12490,12490,12460,1013
20250219,101000,902492320,12490,12510,12510,12460,3327
20250219,100900,860986800,12510,12510,12510,12510,486
20250219,100800,854906940,12510,12500,12510,12500,353
20250219,100700,850491400,12490,12480,12500,12480,479
20250219,100600,844505690,12480,12490,12490,12480,405
20250219,100500,839447280,12490,12480,12490,12470,156
20250219,100400,837499810,12490,12480,12490,12470,772
20250219,100300,827864770,12480,12450,12480,12440,1033
20250219,100200,814999260,12410,12470,12470,12400,3122
20250219,100100,776227330,12510,12500,12510,12420,5069
20250219,100000,713048990,12500,12520,12520,12500,370
20250219,095900,708422700,12520,12530,12530,12520,164
20250219,095800,706369290,12530,12530,12550,12530,162
20250219,095700,704339160,12520,12520,12520,12520,264
20250219,095600,701033880,12510,12510,12530,12510,60
20250219,095500,700282880,12550,12520,12550,12520,318
20250219,095400,696295740,12520,12510,12520,12510,44
20250219,095300,695744920,12500,12510,12510,12500,48
20250219,095200,695144910,12510,12540,12540,12510,424
20250219,095100,689840000,12520,12540,12540,12520,446
20250219,095000,684247260,12540,12530,12540,12530,75
20250219,094900,683307440,12500,12510,12530,12500,315
20250219,094800,679364560,12530,12510,12530,12510,453
20250219,094700,673689080,12510,12500,12520,12500,2099
20250219,094600,647429650,12500,12500,12510,12500,763
20250219,094500,637888080,12500,12500,12520,12500,354
20250219,094400,633460710,12500,12490,12500,12490,332
20250219,094300,629312570,12490,12490,12490,12470,195
20250219,094200,626879660,12480,12460,12480,12460,1013
20250219,094100,614255630,12460,12460,12460,12460,51
20250219,094000,613620170,12460,12470,12480,12460,611
20250219,093900,606002100,12450,12460,12470,12450,460
20250219,093800,600270720,12460,12480,12480,12450,4300
20250219,093700,546722520,12480,12480,12480,12470,1940
20250219,093600,522512730,12490,12490,12490,12490,155
20250219,093500,520576780,12490,12480,12490,12480,882
20250219,093400,509561100,12480,12480,12480,12470,748
20250219,093300,500227310,12480,12470,12480,12470,1050
20250219,093200,487132780,12480,12500,12500,12480,5998
20250219,093100,412252870,12500,12520,12520,12490,2831
20250219,093000,376866130,12520,12520,12520,12520,301
20250219,092900,373097610,12510,12500,12520,12500,540
20250219,092800,366342820,12500,12510,12510,12500,412
20250219,092700,361189900,12500,12500,12510,12500,1827
20250219,092600,338352390,12510,12500,12510,12500,428
20250219,092500,332999170,12500,12520,12520,12500,2832
20250219,092400,297586450,12520,12520,12520,12500,3212
20250219,092300,257399710,12520,12540,12540,12520,1445
20250219,092200,239286890,12530,12540,12540,12520,1262
20250219,092100,223477300,12540,12540,12540,12540,679
20250219,092000,214962640,12540,12560,12560,12540,702
20250219,091900,206148930,12570,12570,12570,12550,214
20250219,091800,203460090,12570,12610,12610,12570,698
20250219,091700,194669070,12610,12600,12610,12600,261
20250219,091600,191378670,12600,12580,12600,12570,553
20250219,091500,184414640,12570,12570,12590,12550,6287
20250219,091400,105446090,12560,12570,12570,12560,100
20250219,091300,104190030,12560,12580,12590,12560,217
20250219,091200,101462310,12580,12610,12610,12580,594
20250219,091100,93986510,12600,12550,12600,12550,1060
20250219,091000,80673600,12550,12550,12550,12550,109
20250219,090900,79305650,12560,12570,12570,12560,394
20250219,090800,74356000,12560,12570,12610,12560,425
20250219,090700,69013750,12620,12580,12620,12580,579
20250219,090600,61729490,12580,12590,12590,12580,498
20250219,090500,55463730,12590,12530,12590,12530,2378
20250219,090400,25622070,12530,12530,12540,12530,322
20250219,090300,21584390,12530,12520,12530,12520,8
20250219,090200,21484160,12510,12640,12640,12510,612
20250219,090100,13803680,12590,12610,12610,12590,111
20250219,090000,12405370,12610,12630,12650,12610,983
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192100 2193644810 12580 12580 12580 12580 7155
3 20250219 192000 2193644810 12580 12580 12580 12580 0
4 20250219 191900 2193644810 12580 12580 12580 12580 0
5 20250219 191800 2193644810 12580 12580 12580 12580 0
6 20250219 191700 2193644810 12580 12580 12580 12580 0
7 20250219 191600 2193644810 12580 12580 12580 12580 0
8 20250219 191500 2193644810 12580 12580 12580 12580 0
9 20250219 191400 2193644810 12580 12580 12580 12580 0
10 20250219 191300 2193644810 12580 12580 12580 12580 0
11 20250219 191200 2193644810 12580 12580 12580 12580 0
12 20250219 191100 2193644810 12580 12580 12580 12580 0
13 20250219 191000 2193644810 12580 12580 12580 12580 0
14 20250219 190900 2193644810 12580 12580 12580 12580 0
15 20250219 190800 2193644810 12580 12580 12580 12580 0
16 20250219 190700 2193644810 12580 12580 12580 12580 0
17 20250219 190600 2193644810 12580 12580 12580 12580 0
18 20250219 190500 2193644810 12580 12580 12580 12580 0
19 20250219 190400 2193644810 12580 12580 12580 12580 0
20 20250219 190300 2193644810 12580 12580 12580 12580 0
21 20250219 190200 2193644810 12580 12580 12580 12580 0
22 20250219 190100 2193644810 12580 12580 12580 12580 0
23 20250219 190000 2193644810 12580 12580 12580 12580 0
24 20250219 185900 2193644810 12580 12580 12580 12580 0
25 20250219 185800 2193644810 12580 12580 12580 12580 0
26 20250219 185700 2193644810 12580 12580 12580 12580 0
27 20250219 185600 2193644810 12580 12580 12580 12580 0
28 20250219 185500 2193644810 12580 12580 12580 12580 0
29 20250219 185400 2193644810 12580 12580 12580 12580 0
30 20250219 185300 2193644810 12580 12580 12580 12580 0
31 20250219 185200 2193644810 12580 12580 12580 12580 0
32 20250219 185100 2193644810 12580 12580 12580 12580 7155
33 20250219 185000 2193644810 12580 12580 12580 12580 0
34 20250219 184900 2193644810 12580 12580 12580 12580 0
35 20250219 184800 2193644810 12580 12580 12580 12580 0
36 20250219 184700 2193644810 12580 12580 12580 12580 0
37 20250219 184600 2193644810 12580 12580 12580 12580 0
38 20250219 184500 2193644810 12580 12580 12580 12580 0
39 20250219 184400 2193644810 12580 12580 12580 12580 0
40 20250219 184300 2193644810 12580 12580 12580 12580 0
41 20250219 184200 2193644810 12580 12580 12580 12580 0
42 20250219 184100 2193644810 12580 12580 12580 12580 0
43 20250219 184000 2193644810 12580 12580 12580 12580 0
44 20250219 183900 2193644810 12580 12580 12580 12580 0
45 20250219 183800 2193644810 12580 12580 12580 12580 0
46 20250219 183700 2193644810 12580 12580 12580 12580 0
47 20250219 183600 2193644810 12580 12580 12580 12580 0
48 20250219 183500 2193644810 12580 12580 12580 12580 0
49 20250219 183400 2193644810 12580 12580 12580 12580 0
50 20250219 183300 2193644810 12580 12580 12580 12580 0
51 20250219 183200 2193644810 12580 12580 12580 12580 0
52 20250219 183100 2193644810 12580 12580 12580 12580 0
53 20250219 183000 2193644810 12580 12580 12580 12580 0
54 20250219 182900 2193644810 12580 12580 12580 12580 0
55 20250219 182800 2193644810 12580 12580 12580 12580 0
56 20250219 182700 2193644810 12580 12580 12580 12580 0
57 20250219 182600 2193644810 12580 12580 12580 12580 0
58 20250219 182500 2193644810 12580 12580 12580 12580 0
59 20250219 182400 2193644810 12580 12580 12580 12580 0
60 20250219 182300 2193644810 12580 12580 12580 12580 0
61 20250219 182200 2193644810 12580 12580 12580 12580 0
62 20250219 182100 2193644810 12580 12580 12580 12580 7155
63 20250219 182000 2193644810 12580 12580 12580 12580 0
64 20250219 181900 2193644810 12580 12580 12580 12580 0
65 20250219 181800 2193644810 12580 12580 12580 12580 0
66 20250219 181700 2193644810 12580 12580 12580 12580 0
67 20250219 181600 2193644810 12580 12580 12580 12580 0
68 20250219 181500 2193644810 12580 12580 12580 12580 0
69 20250219 181400 2193644810 12580 12580 12580 12580 0
70 20250219 181300 2193644810 12580 12580 12580 12580 0
71 20250219 181200 2193644810 12580 12580 12580 12580 0
72 20250219 181100 2193644810 12580 12580 12580 12580 0
73 20250219 181000 2193644810 12580 12580 12580 12580 0
74 20250219 180900 2193644810 12580 12580 12580 12580 0
75 20250219 180800 2193644810 12580 12580 12580 12580 0
76 20250219 180700 2193644810 12580 12580 12580 12580 0
77 20250219 180600 2193644810 12580 12580 12580 12580 0
78 20250219 180500 2193644810 12580 12580 12580 12580 0
79 20250219 180400 2193644810 12580 12580 12580 12580 0
80 20250219 180300 2193644810 12580 12580 12580 12580 0
81 20250219 180200 2193644810 12580 12580 12580 12580 0
82 20250219 180100 2193644810 12580 12580 12580 12580 0
83 20250219 180000 2193644810 12580 12580 12580 12580 0
84 20250219 175900 2193644810 12580 12580 12580 12580 0
85 20250219 175800 2193644810 12580 12580 12580 12580 0
86 20250219 175700 2193644810 12580 12580 12580 12580 0
87 20250219 175600 2193644810 12580 12580 12580 12580 0
88 20250219 175500 2193644810 12580 12580 12580 12580 0
89 20250219 175400 2193644810 12580 12580 12580 12580 0
90 20250219 175300 2193644810 12580 12580 12580 12580 0
91 20250219 175200 2193644810 12580 12580 12580 12580 0
92 20250219 175100 2193644810 12580 12580 12580 12580 7155
93 20250219 175000 2193644810 12580 12580 12580 12580 0
94 20250219 174900 2193644810 12580 12580 12580 12580 0
95 20250219 174800 2193644810 12580 12580 12580 12580 0
96 20250219 174700 2193644810 12580 12580 12580 12580 0
97 20250219 174600 2193644810 12580 12580 12580 12580 0
98 20250219 174500 2193644810 12580 12580 12580 12580 0
99 20250219 174400 2193644810 12580 12580 12580 12580 0
100 20250219 174300 2193644810 12580 12580 12580 12580 0
101 20250219 174200 2193644810 12580 12580 12580 12580 0
102 20250219 174100 2193644810 12580 12580 12580 12580 0
103 20250219 174000 2193644810 12580 12580 12580 12580 0
104 20250219 173900 2193644810 12580 12580 12580 12580 0
105 20250219 173800 2193644810 12580 12580 12580 12580 0
106 20250219 173700 2193644810 12580 12580 12580 12580 0
107 20250219 173600 2193644810 12580 12580 12580 12580 0
108 20250219 173500 2193644810 12580 12580 12580 12580 0
109 20250219 173400 2193644810 12580 12580 12580 12580 0
110 20250219 173300 2193644810 12580 12580 12580 12580 0
111 20250219 173200 2193644810 12580 12580 12580 12580 0
112 20250219 173100 2193644810 12580 12580 12580 12580 0
113 20250219 173000 2193644810 12580 12580 12580 12580 0
114 20250219 172900 2193644810 12580 12580 12580 12580 0
115 20250219 172800 2193644810 12580 12580 12580 12580 0
116 20250219 172700 2193644810 12580 12580 12580 12580 0
117 20250219 172600 2193644810 12580 12580 12580 12580 0
118 20250219 172500 2193644810 12580 12580 12580 12580 0
119 20250219 172400 2193644810 12580 12580 12580 12580 0
120 20250219 172300 2193644810 12580 12580 12580 12580 0
121 20250219 172200 2193644810 12580 12580 12580 12580 0
122 20250219 172100 2193644810 12580 12580 12580 12580 7155
123 20250219 172000 2193644810 12580 12580 12580 12580 0
124 20250219 171900 2193644810 12580 12580 12580 12580 0
125 20250219 171800 2193644810 12580 12580 12580 12580 0
126 20250219 171700 2193644810 12580 12580 12580 12580 0
127 20250219 171600 2193644810 12580 12580 12580 12580 0
128 20250219 171500 2193644810 12580 12580 12580 12580 0
129 20250219 171400 2193644810 12580 12580 12580 12580 0
130 20250219 171300 2193644810 12580 12580 12580 12580 0
131 20250219 171200 2193644810 12580 12580 12580 12580 0
132 20250219 171100 2193644810 12580 12580 12580 12580 0
133 20250219 171000 2193644810 12580 12580 12580 12580 0
134 20250219 170900 2193644810 12580 12580 12580 12580 0
135 20250219 170800 2193644810 12580 12580 12580 12580 0
136 20250219 170700 2193644810 12580 12580 12580 12580 0
137 20250219 170600 2193644810 12580 12580 12580 12580 0
138 20250219 170500 2193644810 12580 12580 12580 12580 0
139 20250219 170400 2193644810 12580 12580 12580 12580 0
140 20250219 170300 2193644810 12580 12580 12580 12580 0
141 20250219 170200 2193644810 12580 12580 12580 12580 0
142 20250219 170100 2193644810 12580 12580 12580 12580 0
143 20250219 170000 2193644810 12580 12580 12580 12580 0
144 20250219 165900 2193644810 12580 12580 12580 12580 0
145 20250219 165800 2193644810 12580 12580 12580 12580 0
146 20250219 165700 2193644810 12580 12580 12580 12580 0
147 20250219 165600 2193644810 12580 12580 12580 12580 0
148 20250219 165500 2193644810 12580 12580 12580 12580 0
149 20250219 165400 2193644810 12580 12580 12580 12580 0
150 20250219 165300 2193644810 12580 12580 12580 12580 0
151 20250219 165200 2193644810 12580 12580 12580 12580 0
152 20250219 165100 2193644810 12580 12580 12580 12580 7155
153 20250219 165000 2193644810 12580 12580 12580 12580 0
154 20250219 164900 2193644810 12580 12580 12580 12580 0
155 20250219 164800 2193644810 12580 12580 12580 12580 0
156 20250219 164700 2193644810 12580 12580 12580 12580 0
157 20250219 164600 2193644810 12580 12580 12580 12580 0
158 20250219 164500 2193644810 12580 12580 12580 12580 0
159 20250219 164400 2193644810 12580 12580 12580 12580 0
160 20250219 164300 2193644810 12580 12580 12580 12580 0
161 20250219 164200 2193644810 12580 12580 12580 12580 0
162 20250219 164100 2193644810 12580 12580 12580 12580 0
163 20250219 164000 2193644810 12580 12580 12580 12580 0
164 20250219 163900 2193644810 12580 12580 12580 12580 0
165 20250219 163800 2193644810 12580 12580 12580 12580 0
166 20250219 163700 2193644810 12580 12580 12580 12580 0
167 20250219 163600 2193644810 12580 12580 12580 12580 0
168 20250219 163500 2193644810 12580 12580 12580 12580 0
169 20250219 163400 2193644810 12580 12580 12580 12580 0
170 20250219 163300 2193644810 12580 12580 12580 12580 0
171 20250219 163200 2193644810 12580 12580 12580 12580 0
172 20250219 163100 2193644810 12580 12580 12580 12580 0
173 20250219 163000 2193644810 12580 12580 12580 12580 0
174 20250219 162900 2193644810 12580 12580 12580 12580 0
175 20250219 162800 2193644810 12580 12580 12580 12580 0
176 20250219 162700 2193644810 12580 12580 12580 12580 0
177 20250219 162600 2193644810 12580 12580 12580 12580 0
178 20250219 162500 2193644810 12580 12580 12580 12580 0
179 20250219 162400 2193644810 12580 12580 12580 12580 0
180 20250219 162300 2193644810 12580 12580 12580 12580 0
181 20250219 162200 2193644810 12580 12580 12580 12580 0
182 20250219 162100 2193644810 12580 12580 12580 12580 7155
183 20250219 162000 2193644810 12580 12580 12580 12580 0
184 20250219 161900 2193644810 12580 12580 12580 12580 0
185 20250219 161800 2193644810 12580 12580 12580 12580 0
186 20250219 161700 2193644810 12580 12580 12580 12580 0
187 20250219 161600 2193644810 12580 12580 12580 12580 0
188 20250219 161500 2193644810 12580 12580 12580 12580 0
189 20250219 161400 2193644810 12580 12580 12580 12580 0
190 20250219 161300 2193644810 12580 12580 12580 12580 0
191 20250219 161200 2193644810 12580 12580 12580 12580 0
192 20250219 161100 2193644810 12580 12580 12580 12580 0
193 20250219 161000 2193644810 12580 12580 12580 12580 0
194 20250219 160900 2193644810 12580 12580 12580 12580 0
195 20250219 160800 2193644810 12580 12580 12580 12580 0
196 20250219 160700 2193644810 12580 12580 12580 12580 0
197 20250219 160600 2193644810 12580 12580 12580 12580 0
198 20250219 160500 2193644810 12580 12580 12580 12580 0
199 20250219 160400 2193644810 12580 12580 12580 12580 0
200 20250219 160300 2193644810 12580 12580 12580 12580 0
201 20250219 160200 2193644810 12580 12580 12580 12580 0
202 20250219 160100 2193644810 12580 12580 12580 12580 0
203 20250219 160000 2193644810 12580 12580 12580 12580 0
204 20250219 155900 2193644810 12580 12580 12580 12580 0
205 20250219 155800 2193644810 12580 12580 12580 12580 0
206 20250219 155700 2193644810 12580 12580 12580 12580 0
207 20250219 155600 2193644810 12580 12580 12580 12580 0
208 20250219 155500 2193644810 12580 12580 12580 12580 0
209 20250219 155400 2193644810 12580 12580 12580 12580 0
210 20250219 155300 2193644810 12580 12580 12580 12580 0
211 20250219 155200 2193644810 12580 12580 12580 12580 0
212 20250219 155100 2193644810 12580 12580 12580 12580 7155
213 20250219 155000 2193644810 12580 12580 12580 12580 0
214 20250219 154900 2193644810 12580 12580 12580 12580 0
215 20250219 154800 2193644810 12580 12580 12580 12580 0
216 20250219 154700 2193644810 12580 12580 12580 12580 0
217 20250219 154600 2193644810 12580 12580 12580 12580 0
218 20250219 154500 2193644810 12580 12580 12580 12580 0
219 20250219 154400 2193644810 12580 12580 12580 12580 0
220 20250219 154300 2193644810 12580 12580 12580 12580 0
221 20250219 154200 2193644810 12580 12580 12580 12580 0
222 20250219 154100 2193644810 12580 12580 12580 12580 0
223 20250219 154000 2193644810 12580 12580 12580 12580 0
224 20250219 153900 2193644810 12580 12580 12580 12580 0
225 20250219 153800 2193644810 12580 12580 12580 12580 0
226 20250219 153700 2193644810 12580 12580 12580 12580 0
227 20250219 153600 2193644810 12580 12580 12580 12580 0
228 20250219 153500 2193644810 12580 12580 12580 12580 0
229 20250219 153400 2193644810 12580 12580 12580 12580 0
230 20250219 153300 2193644810 12580 12580 12580 12580 0
231 20250219 153200 2193644810 12580 12580 12580 12580 0
232 20250219 153100 2193644810 12580 12580 12580 12580 0
233 20250219 153000 2193644810 12580 12580 12580 12580 7155
234 20250219 152900 2103634910 12540 12540 12540 12540 0
235 20250219 152800 2103634910 12540 12540 12540 12540 0
236 20250219 152700 2103634910 12540 12540 12540 12540 0
237 20250219 152600 2103634910 12540 12540 12540 12540 0
238 20250219 152500 2103634910 12540 12540 12540 12540 0
239 20250219 152400 2103634910 12540 12540 12540 12540 0
240 20250219 152300 2103634910 12540 12540 12540 12540 0
241 20250219 152200 2103634910 12540 12540 12540 12540 0
242 20250219 152100 2103634910 12540 12540 12540 12540 0
243 20250219 152000 2103634910 12540 12540 12540 12540 0
244 20250219 151900 2103634910 12540 12520 12540 12520 813
245 20250219 151800 2093447120 12520 12520 12530 12520 818
246 20250219 151700 2083204190 12530 12520 12530 12520 726
247 20250219 151600 2074114330 12530 12510 12530 12510 212
248 20250219 151500 2071459030 12520 12500 12520 12500 756
249 20250219 151400 2062002490 12500 12490 12500 12490 1363
250 20250219 151300 2044973590 12490 12480 12490 12480 225
251 20250219 151200 2042165560 12470 12470 12480 12470 1559
252 20250219 151100 2022713600 12470 12470 12470 12470 890
253 20250219 151000 2011615300 12470 12480 12480 12470 367
254 20250219 150900 2007035170 12480 12480 12480 12480 124
255 20250219 150800 2005487650 12480 12480 12480 12480 532
256 20250219 150700 1998848290 12480 12490 12490 12480 749
257 20250219 150600 1989493290 12500 12500 12500 12500 30
258 20250219 150500 1989118290 12490 12490 12490 12490 201
259 20250219 150400 1986607800 12490 12490 12500 12490 149
260 20250219 150300 1984746780 12490 12490 12500 12490 790
261 20250219 150200 1974878680 12490 12490 12490 12490 5
262 20250219 150100 1974816230 12480 12480 12480 12480 0
263 20250219 150000 1974816230 12480 12480 12480 12480 0
264 20250219 145900 1974816230 12480 12500 12500 12480 399
265 20250219 145800 1969834690 12500 12500 12500 12500 2
266 20250219 145700 1969809690 12500 12500 12500 12500 0
267 20250219 145600 1969809690 12500 12490 12500 12490 529
268 20250219 145500 1963197230 12500 12490 12500 12490 150
269 20250219 145400 1961322630 12490 12490 12490 12490 861
270 20250219 145300 1950568740 12490 12510 12510 12490 810
271 20250219 145200 1940447630 12510 12520 12520 12510 421
272 20250219 145100 1935179840 12490 12500 12500 12490 100
273 20250219 145000 1933930360 12510 12510 12510 12510 83
274 20250219 144900 1932892030 12510 12520 12520 12510 417
275 20250219 144800 1927671360 12520 12520 12520 12510 10
276 20250219 144700 1927546170 12530 12530 12530 12530 1
277 20250219 144600 1927533640 12530 12490 12530 12490 449
278 20250219 144500 1921913050 12520 12500 12520 12500 501
279 20250219 144400 1915648380 12500 12500 12500 12500 10
280 20250219 144300 1915523380 12500 12500 12500 12500 4
281 20250219 144200 1915473380 12490 12490 12490 12490 112
282 20250219 144100 1914074500 12490 12490 12490 12490 20
283 20250219 144000 1913824700 12490 12500 12500 12490 106
284 20250219 143900 1912500750 12500 12500 12500 12500 1
285 20250219 143800 1912488250 12500 12500 12500 12500 6
286 20250219 143700 1912413250 12490 12490 12490 12490 0
287 20250219 143600 1912413250 12490 12490 12490 12490 119
288 20250219 143500 1910926940 12490 12490 12490 12490 100
289 20250219 143400 1909677940 12500 12490 12500 12490 16
290 20250219 143300 1909478090 12500 12500 12500 12500 3
291 20250219 143200 1909440590 12490 12490 12490 12490 0
292 20250219 143100 1909440590 12490 12500 12500 12490 85
293 20250219 143000 1908378640 12500 12500 12500 12500 105
294 20250219 142900 1907066140 12500 12500 12500 12500 51
295 20250219 142800 1906428640 12490 12490 12490 12490 6
296 20250219 142700 1906353700 12480 12480 12480 12480 70
297 20250219 142600 1905480100 12480 12480 12480 12480 12
298 20250219 142500 1905330340 12490 12490 12490 12490 177
299 20250219 142400 1903119610 12490 12490 12490 12490 0
300 20250219 142300 1903119610 12490 12500 12500 12490 900
301 20250219 142200 1891871060 12500 12500 12500 12500 5
302 20250219 142100 1891808560 12500 12510 12510 12500 18
303 20250219 142000 1891583550 12500 12510 12510 12500 130
304 20250219 141900 1889957650 12510 12500 12510 12500 187
305 20250219 141800 1887620030 12490 12500 12500 12490 97
306 20250219 141700 1886408440 12500 12500 12500 12500 100
307 20250219 141600 1885158440 12500 12500 12500 12500 633
308 20250219 141500 1877245940 12490 12490 12490 12480 257
309 20250219 141400 1874037510 12490 12490 12490 12490 1
310 20250219 141300 1874025020 12480 12480 12490 12480 10
311 20250219 141200 1873900200 12490 12490 12490 12490 2
312 20250219 141100 1873875220 12500 12500 12500 12500 0
313 20250219 141000 1873875220 12500 12500 12500 12500 21
314 20250219 140900 1873612720 12500 12500 12500 12500 60
315 20250219 140800 1872862720 12500 12480 12500 12480 81
316 20250219 140700 1871851820 12490 12460 12490 12460 1311
317 20250219 140600 1855504580 12460 12460 12460 12460 1527
318 20250219 140500 1836478160 12460 12470 12470 12460 69
319 20250219 140400 1835617880 12460 12460 12460 12460 15
320 20250219 140300 1835430980 12460 12460 12460 12460 460
321 20250219 140200 1829699380 12460 12460 12460 12460 1126
322 20250219 140100 1815669420 12460 12470 12470 12460 1590
323 20250219 140000 1795854770 12480 12490 12490 12470 67
324 20250219 135900 1795019100 12480 12480 12480 12480 200
325 20250219 135800 1792523100 12480 12480 12480 12470 1631
326 20250219 135700 1772173960 12480 12500 12500 12480 1283
327 20250219 135600 1756149200 12500 12510 12510 12500 460
328 20250219 135500 1750399090 12510 12510 12510 12510 30
329 20250219 135400 1750023790 12510 12510 12510 12510 1
330 20250219 135300 1750011280 12510 12510 12510 12510 248
331 20250219 135200 1746908800 12520 12520 12520 12520 158
332 20250219 135100 1744930640 12510 12510 12510 12510 0
333 20250219 135000 1744930640 12510 12500 12510 12500 583
334 20250219 134900 1737639290 12510 12510 12520 12510 348
335 20250219 134800 1733283420 12510 12510 12510 12510 186
336 20250219 134700 1730956560 12510 12500 12510 12500 201
337 20250219 134600 1728444050 12500 12500 12500 12500 0
338 20250219 134500 1728444050 12500 12500 12500 12500 1
339 20250219 134400 1728431550 12500 12500 12500 12500 159
340 20250219 134300 1726444050 12510 12510 12510 12500 1386
341 20250219 134200 1709113820 12510 12520 12520 12510 4160
342 20250219 134100 1657062050 12520 12520 12520 12520 0
343 20250219 134000 1657062050 12520 12540 12540 12520 1700
344 20250219 133900 1635766720 12540 12550 12550 12540 243
345 20250219 133800 1632718160 12540 12550 12550 12540 107
346 20250219 133700 1631376310 12550 12550 12550 12550 392
347 20250219 133600 1626456710 12550 12550 12550 12550 77
348 20250219 133500 1625490360 12550 12550 12550 12550 146
349 20250219 133400 1623658060 12540 12530 12540 12530 276
350 20250219 133300 1620198250 12530 12530 12530 12530 50
351 20250219 133200 1619571750 12530 12540 12540 12530 230
352 20250219 133100 1616687750 12530 12530 12540 12530 1031
353 20250219 133000 1603768490 12530 12550 12550 12530 334
354 20250219 132900 1599579150 12550 12550 12550 12550 103
355 20250219 132800 1598286500 12540 12540 12540 12540 200
356 20250219 132700 1595778500 12540 12540 12540 12540 15
357 20250219 132600 1595590400 12540 12540 12540 12540 112
358 20250219 132500 1594185920 12530 12530 12530 12530 769
359 20250219 132400 1584550350 12530 12530 12530 12530 600
360 20250219 132300 1577032350 12530 12530 12530 12530 0
361 20250219 132200 1577032350 12530 12530 12530 12530 100
362 20250219 132100 1575779350 12540 12540 12540 12540 0
363 20250219 132000 1575779350 12540 12530 12540 12530 239
364 20250219 131900 1572782300 12530 12550 12550 12530 1207
365 20250219 131800 1557656790 12550 12550 12550 12550 465
366 20250219 131700 1551821040 12540 12540 12540 12540 959
367 20250219 131600 1539795180 12540 12540 12540 12540 5
368 20250219 131500 1539732480 12540 12560 12560 12540 222
369 20250219 131400 1536946160 12550 12550 12550 12550 200
370 20250219 131300 1534436160 12550 12550 12550 12550 5
371 20250219 131200 1534373410 12550 12550 12550 12550 20
372 20250219 131100 1534122410 12550 12550 12550 12550 20
373 20250219 131000 1533871410 12550 12550 12550 12550 0
374 20250219 130900 1533871410 12550 12550 12550 12550 502
375 20250219 130800 1527571310 12550 12550 12550 12550 121
376 20250219 130700 1526052760 12550 12550 12550 12550 160
377 20250219 130600 1524044760 12560 12550 12560 12550 272
378 20250219 130500 1520631150 12550 12550 12550 12550 82
379 20250219 130400 1519602050 12550 12550 12550 12550 79
380 20250219 130300 1518610600 12550 12570 12570 12550 292
381 20250219 130200 1514943170 12570 12560 12570 12560 2
382 20250219 130100 1514918040 12570 12570 12570 12570 105
383 20250219 130000 1513598190 12570 12560 12570 12550 52
384 20250219 125900 1512945560 12570 12570 12570 12570 79
385 20250219 125800 1511952530 12570 12560 12570 12560 1080
386 20250219 125700 1498387460 12550 12550 12550 12550 327
387 20250219 125600 1494283610 12550 12550 12550 12550 116
388 20250219 125500 1492827810 12540 12540 12540 12540 0
389 20250219 125400 1492827810 12540 12540 12540 12540 0
390 20250219 125300 1492827810 12540 12540 12540 12540 195
391 20250219 125200 1490382510 12540 12540 12540 12540 1249
392 20250219 125100 1474720050 12540 12530 12540 12530 551
393 20250219 125000 1467813910 12530 12530 12540 12530 13
394 20250219 124900 1467651010 12540 12530 12540 12530 441
395 20250219 124800 1462123280 12520 12540 12540 12520 427
396 20250219 124700 1456774560 12540 12550 12550 12540 422
397 20250219 124600 1451482480 12540 12540 12540 12540 196
398 20250219 124500 1449024640 12520 12520 12520 12520 0
399 20250219 124400 1449024640 12520 12520 12520 12520 0
400 20250219 124300 1449024640 12520 12530 12530 12520 5
401 20250219 124200 1448962000 12550 12550 12550 12550 0
402 20250219 124100 1448962000 12550 12540 12550 12530 1078
403 20250219 124000 1435444980 12530 12530 12530 12530 999
404 20250219 123900 1422927510 12530 12520 12530 12520 11
405 20250219 123800 1422789780 12520 12520 12520 12520 0
406 20250219 123700 1422789780 12520 12540 12540 12520 2722
407 20250219 123600 1388700050 12540 12550 12550 12540 365
408 20250219 123500 1384122940 12550 12550 12550 12550 0
409 20250219 123400 1384122940 12550 12550 12550 12550 0
410 20250219 123300 1384122940 12550 12550 12550 12550 1
411 20250219 123200 1384110390 12550 12550 12550 12550 0
412 20250219 123100 1384110390 12550 12550 12550 12550 2
413 20250219 123000 1384085290 12550 12540 12550 12540 41
414 20250219 122900 1383571040 12540 12540 12540 12540 114
415 20250219 122800 1382141480 12530 12530 12530 12530 500
416 20250219 122700 1375876480 12520 12520 12520 12510 760
417 20250219 122600 1366367000 12530 12530 12530 12530 205
418 20250219 122500 1363798350 12530 12530 12530 12530 1
419 20250219 122400 1363785820 12520 12520 12520 12520 100
420 20250219 122300 1362533820 12520 12520 12520 12520 0
421 20250219 122200 1362533820 12520 12520 12520 12510 1162
422 20250219 122100 1347996210 12520 12530 12530 12520 1602
423 20250219 122000 1327936480 12540 12540 12540 12540 220
424 20250219 121900 1325177680 12530 12540 12540 12530 281
425 20250219 121800 1321655820 12540 12540 12540 12540 0
426 20250219 121700 1321655820 12540 12540 12540 12540 66
427 20250219 121600 1320828180 12540 12540 12540 12540 610
428 20250219 121500 1313178780 12560 12560 12560 12560 0
429 20250219 121400 1313178780 12560 12560 12560 12560 0
430 20250219 121300 1313178780 12560 12550 12560 12550 200
431 20250219 121200 1310666860 12560 12560 12560 12560 0
432 20250219 121100 1310666860 12560 12560 12560 12560 2
433 20250219 121000 1310641740 12550 12560 12560 12550 112
434 20250219 120900 1309236120 12540 12540 12540 12540 0
435 20250219 120800 1309236120 12540 12540 12540 12540 0
436 20250219 120700 1309236120 12540 12550 12550 12540 51
437 20250219 120600 1308596470 12560 12560 12560 12560 403
438 20250219 120500 1303534790 12560 12580 12580 12560 20
439 20250219 120400 1303283370 12580 12580 12580 12580 0
440 20250219 120300 1303283370 12580 12580 12580 12580 104
441 20250219 120200 1301975050 12580 12560 12580 12560 62
442 20250219 120100 1301196090 12560 12560 12560 12560 1923
443 20250219 120000 1277043210 12560 12530 12560 12530 900
444 20250219 115900 1265742120 12540 12530 12540 12520 292
445 20250219 115800 1262081800 12530 12530 12530 12530 56
446 20250219 115700 1261380120 12530 12530 12530 12530 0
447 20250219 115600 1261380120 12530 12530 12530 12530 28
448 20250219 115500 1261029280 12540 12540 12540 12540 134
449 20250219 115400 1259348920 12550 12550 12550 12550 0
450 20250219 115300 1259348920 12550 12550 12550 12550 1
451 20250219 115200 1259336370 12550 12550 12550 12550 1
452 20250219 115100 1259323820 12550 12550 12550 12550 80
453 20250219 115000 1258319820 12550 12550 12550 12550 0
454 20250219 114900 1258319820 12550 12550 12550 12550 0
455 20250219 114800 1258319820 12550 12550 12550 12550 0
456 20250219 114700 1258319820 12550 12550 12550 12550 36
457 20250219 114600 1257868020 12550 12560 12560 12550 207
458 20250219 114500 1255269100 12570 12570 12570 12570 100
459 20250219 114400 1254012100 12580 12580 12580 12580 222
460 20250219 114300 1251219340 12580 12570 12580 12570 391
461 20250219 114200 1246304040 12570 12530 12570 12530 428
462 20250219 114100 1240931010 12540 12540 12540 12540 262
463 20250219 114000 1237645530 12530 12500 12530 12500 629
464 20250219 113900 1229769690 12500 12500 12500 12500 0
465 20250219 113800 1229769690 12500 12510 12510 12500 300
466 20250219 113700 1226018250 12510 12510 12510 12510 500
467 20250219 113600 1219763250 12510 12510 12510 12510 17
468 20250219 113500 1219550580 12510 12510 12510 12510 10
469 20250219 113400 1219425480 12510 12510 12510 12510 57
470 20250219 113300 1218712410 12520 12520 12520 12520 0
471 20250219 113200 1218712410 12520 12520 12520 12520 0
472 20250219 113100 1218712410 12520 12510 12520 12510 400
473 20250219 113000 1213708210 12510 12510 12510 12510 194
474 20250219 112900 1211281270 12510 12510 12510 12510 0
475 20250219 112800 1211281270 12510 12520 12520 12510 130
476 20250219 112700 1209654950 12510 12520 12520 12510 140
477 20250219 112600 1207903070 12520 12520 12520 12520 77
478 20250219 112500 1206939030 12520 12520 12520 12520 711
479 20250219 112400 1198037310 12520 12520 12520 12520 51
480 20250219 112300 1197398790 12520 12520 12520 12520 741
481 20250219 112200 1188121470 12520 12520 12520 12520 32
482 20250219 112100 1187720830 12520 12520 12520 12520 100
483 20250219 112000 1186468830 12530 12520 12530 12510 298
484 20250219 111900 1182739760 12530 12540 12550 12530 315
485 20250219 111800 1178791500 12530 12510 12530 12510 494
486 20250219 111700 1172604760 12510 12510 12510 12510 115
487 20250219 111600 1171166110 12510 12510 12510 12510 94
488 20250219 111500 1169990170 12510 12500 12510 12500 421
489 20250219 111400 1164727510 12490 12480 12490 12480 4521
490 20250219 111300 1108303800 12470 12470 12470 12470 0
491 20250219 111200 1108303800 12470 12470 12470 12470 100
492 20250219 111100 1107056800 12480 12480 12480 12480 0
493 20250219 111000 1107056800 12480 12480 12480 12480 5
494 20250219 110900 1106994400 12460 12460 12460 12460 0
495 20250219 110800 1106994400 12460 12460 12460 12460 515
496 20250219 110700 1100577500 12460 12460 12460 12460 0
497 20250219 110600 1100577500 12460 12480 12480 12460 1435
498 20250219 110500 1082683270 12480 12480 12480 12480 1
499 20250219 110400 1082670790 12480 12480 12480 12480 87
500 20250219 110300 1081585030 12470 12470 12470 12470 50
501 20250219 110200 1080961530 12480 12480 12480 12480 0
502 20250219 110100 1080961530 12480 12480 12480 12480 169
503 20250219 110000 1078852410 12490 12490 12490 12490 103
504 20250219 105900 1077565940 12490 12490 12490 12490 0
505 20250219 105800 1077565940 12490 12490 12490 12490 5
506 20250219 105700 1077503490 12490 12490 12490 12490 71
507 20250219 105600 1076616700 12490 12500 12500 12490 101
508 20250219 105500 1075354710 12500 12500 12500 12500 101
509 20250219 105400 1074092210 12500 12490 12500 12490 69
510 20250219 105300 1073230070 12490 12450 12490 12450 2902
511 20250219 105200 1037036630 12460 12460 12460 12460 2
512 20250219 105100 1037011710 12460 12460 12460 12460 2
513 20250219 105000 1036986790 12460 12450 12460 12450 252
514 20250219 104900 1033849280 12460 12460 12460 12450 22
515 20250219 104800 1033575360 12460 12460 12460 12460 83
516 20250219 104700 1032541180 12460 12450 12460 12450 111
517 20250219 104600 1031159210 12450 12450 12450 12450 3
518 20250219 104500 1031121860 12450 12450 12450 12450 241
519 20250219 104400 1028121410 12450 12450 12450 12450 0
520 20250219 104300 1028121410 12450 12450 12450 12440 578
521 20250219 104200 1020929610 12450 12450 12450 12450 5
522 20250219 104100 1020867360 12450 12450 12450 12450 80
523 20250219 104000 1019871360 12440 12440 12440 12440 50
524 20250219 103900 1019249360 12460 12460 12460 12460 0
525 20250219 103800 1019249360 12460 12460 12460 12460 0
526 20250219 103700 1019249360 12460 12460 12470 12460 15
527 20250219 103600 1019062430 12460 12440 12460 12440 537
528 20250219 103500 1012379590 12440 12450 12450 12440 550
529 20250219 103400 1005536590 12450 12450 12450 12440 1378
530 20250219 103300 988381890 12460 12460 12460 12460 2
531 20250219 103200 988356970 12460 12460 12460 12460 159
532 20250219 103100 986375830 12470 12470 12470 12460 121
533 20250219 103000 984867960 12470 12460 12470 12460 38
534 20250219 102900 984394300 12470 12470 12470 12470 783
535 20250219 102800 974630290 12470 12470 12470 12460 99
536 20250219 102700 973396260 12460 12460 12470 12460 674
537 20250219 102600 964996720 12460 12470 12470 12460 240
538 20250219 102500 962006290 12470 12480 12480 12470 501
539 20250219 102400 955758720 12480 12480 12480 12480 13
540 20250219 102300 955596480 12480 12480 12480 12480 18
541 20250219 102200 955371840 12470 12460 12470 12460 386
542 20250219 102100 950559190 12460 12470 12470 12460 200
543 20250219 102000 948066340 12470 12480 12480 12470 242
544 20250219 101900 945048200 12480 12480 12480 12480 6
545 20250219 101800 944973320 12480 12480 12480 12480 0
546 20250219 101700 944973320 12480 12480 12480 12480 151
547 20250219 101600 943088840 12480 12480 12480 12480 225
548 20250219 101500 940280840 12470 12480 12480 12470 370
549 20250219 101400 935666650 12480 12480 12480 12480 576
550 20250219 101300 928478170 12480 12480 12480 12480 716
551 20250219 101200 919542490 12480 12480 12480 12470 355
552 20250219 101100 915114700 12490 12490 12490 12460 1013
553 20250219 101000 902492320 12490 12510 12510 12460 3327
554 20250219 100900 860986800 12510 12510 12510 12510 486
555 20250219 100800 854906940 12510 12500 12510 12500 353
556 20250219 100700 850491400 12490 12480 12500 12480 479
557 20250219 100600 844505690 12480 12490 12490 12480 405
558 20250219 100500 839447280 12490 12480 12490 12470 156
559 20250219 100400 837499810 12490 12480 12490 12470 772
560 20250219 100300 827864770 12480 12450 12480 12440 1033
561 20250219 100200 814999260 12410 12470 12470 12400 3122
562 20250219 100100 776227330 12510 12500 12510 12420 5069
563 20250219 100000 713048990 12500 12520 12520 12500 370
564 20250219 095900 708422700 12520 12530 12530 12520 164
565 20250219 095800 706369290 12530 12530 12550 12530 162
566 20250219 095700 704339160 12520 12520 12520 12520 264
567 20250219 095600 701033880 12510 12510 12530 12510 60
568 20250219 095500 700282880 12550 12520 12550 12520 318
569 20250219 095400 696295740 12520 12510 12520 12510 44
570 20250219 095300 695744920 12500 12510 12510 12500 48
571 20250219 095200 695144910 12510 12540 12540 12510 424
572 20250219 095100 689840000 12520 12540 12540 12520 446
573 20250219 095000 684247260 12540 12530 12540 12530 75
574 20250219 094900 683307440 12500 12510 12530 12500 315
575 20250219 094800 679364560 12530 12510 12530 12510 453
576 20250219 094700 673689080 12510 12500 12520 12500 2099
577 20250219 094600 647429650 12500 12500 12510 12500 763
578 20250219 094500 637888080 12500 12500 12520 12500 354
579 20250219 094400 633460710 12500 12490 12500 12490 332
580 20250219 094300 629312570 12490 12490 12490 12470 195
581 20250219 094200 626879660 12480 12460 12480 12460 1013
582 20250219 094100 614255630 12460 12460 12460 12460 51
583 20250219 094000 613620170 12460 12470 12480 12460 611
584 20250219 093900 606002100 12450 12460 12470 12450 460
585 20250219 093800 600270720 12460 12480 12480 12450 4300
586 20250219 093700 546722520 12480 12480 12480 12470 1940
587 20250219 093600 522512730 12490 12490 12490 12490 155
588 20250219 093500 520576780 12490 12480 12490 12480 882
589 20250219 093400 509561100 12480 12480 12480 12470 748
590 20250219 093300 500227310 12480 12470 12480 12470 1050
591 20250219 093200 487132780 12480 12500 12500 12480 5998
592 20250219 093100 412252870 12500 12520 12520 12490 2831
593 20250219 093000 376866130 12520 12520 12520 12520 301
594 20250219 092900 373097610 12510 12500 12520 12500 540
595 20250219 092800 366342820 12500 12510 12510 12500 412
596 20250219 092700 361189900 12500 12500 12510 12500 1827
597 20250219 092600 338352390 12510 12500 12510 12500 428
598 20250219 092500 332999170 12500 12520 12520 12500 2832
599 20250219 092400 297586450 12520 12520 12520 12500 3212
600 20250219 092300 257399710 12520 12540 12540 12520 1445
601 20250219 092200 239286890 12530 12540 12540 12520 1262
602 20250219 092100 223477300 12540 12540 12540 12540 679
603 20250219 092000 214962640 12540 12560 12560 12540 702
604 20250219 091900 206148930 12570 12570 12570 12550 214
605 20250219 091800 203460090 12570 12610 12610 12570 698
606 20250219 091700 194669070 12610 12600 12610 12600 261
607 20250219 091600 191378670 12600 12580 12600 12570 553
608 20250219 091500 184414640 12570 12570 12590 12550 6287
609 20250219 091400 105446090 12560 12570 12570 12560 100
610 20250219 091300 104190030 12560 12580 12590 12560 217
611 20250219 091200 101462310 12580 12610 12610 12580 594
612 20250219 091100 93986510 12600 12550 12600 12550 1060
613 20250219 091000 80673600 12550 12550 12550 12550 109
614 20250219 090900 79305650 12560 12570 12570 12560 394
615 20250219 090800 74356000 12560 12570 12610 12560 425
616 20250219 090700 69013750 12620 12580 12620 12580 579
617 20250219 090600 61729490 12580 12590 12590 12580 498
618 20250219 090500 55463730 12590 12530 12590 12530 2378
619 20250219 090400 25622070 12530 12530 12540 12530 322
620 20250219 090300 21584390 12530 12520 12530 12520 8
621 20250219 090200 21484160 12510 12640 12640 12510 612
622 20250219 090100 13803680 12590 12610 12610 12590 111
623 20250219 090000 12405370 12610 12630 12650 12610 983

1
035510/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,15268540,0,194521199600,0.00
20250214,0,15268540,0,193147031000,0.00
20250213,0,15268540,0,193452401800,0.00
20250212,0,15268540,0,193299716400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 15268540 0 194521199600 0.00
3 20250214 0 15268540 0 193147031000 0.00
4 20250213 0 15268540 0 193452401800 0.00
5 20250212 0 15268540 0 193299716400 0.00