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

640
053160/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193800,386194770,12380,12380,12380,12380,505
20250219,193700,386194770,12380,12380,12380,12380,0
20250219,193600,386194770,12380,12380,12380,12380,0
20250219,193500,386194770,12380,12380,12380,12380,0
20250219,193400,386194770,12380,12380,12380,12380,0
20250219,193300,386194770,12380,12380,12380,12380,0
20250219,193200,386194770,12380,12380,12380,12380,0
20250219,193100,386194770,12380,12380,12380,12380,0
20250219,193000,386194770,12380,12380,12380,12380,0
20250219,192900,386194770,12380,12380,12380,12380,0
20250219,192800,386194770,12380,12380,12380,12380,0
20250219,192700,386194770,12380,12380,12380,12380,0
20250219,192600,386194770,12380,12380,12380,12380,0
20250219,192500,386194770,12380,12380,12380,12380,0
20250219,192400,386194770,12380,12380,12380,12380,0
20250219,192300,386194770,12380,12380,12380,12380,0
20250219,192200,386194770,12380,12380,12380,12380,0
20250219,192100,386194770,12380,12380,12380,12380,0
20250219,192000,386194770,12380,12380,12380,12380,0
20250219,191900,386194770,12380,12380,12380,12380,0
20250219,191800,386194770,12380,12380,12380,12380,0
20250219,191700,386194770,12380,12380,12380,12380,0
20250219,191600,386194770,12380,12380,12380,12380,0
20250219,191500,386194770,12380,12380,12380,12380,0
20250219,191400,386194770,12380,12380,12380,12380,0
20250219,191300,386194770,12380,12380,12380,12380,0
20250219,191200,386194770,12380,12380,12380,12380,0
20250219,191100,386194770,12380,12380,12380,12380,0
20250219,191000,386194770,12380,12380,12380,12380,0
20250219,190900,386194770,12380,12380,12380,12380,0
20250219,190800,386194770,12380,12380,12380,12380,505
20250219,190700,386194770,12380,12380,12380,12380,0
20250219,190600,386194770,12380,12380,12380,12380,0
20250219,190500,386194770,12380,12380,12380,12380,0
20250219,190400,386194770,12380,12380,12380,12380,0
20250219,190300,386194770,12380,12380,12380,12380,0
20250219,190200,386194770,12380,12380,12380,12380,0
20250219,190100,386194770,12380,12380,12380,12380,0
20250219,190000,386194770,12380,12380,12380,12380,0
20250219,185900,386194770,12380,12380,12380,12380,0
20250219,185800,386194770,12380,12380,12380,12380,0
20250219,185700,386194770,12380,12380,12380,12380,0
20250219,185600,386194770,12380,12380,12380,12380,0
20250219,185500,386194770,12380,12380,12380,12380,0
20250219,185400,386194770,12380,12380,12380,12380,0
20250219,185300,386194770,12380,12380,12380,12380,0
20250219,185200,386194770,12380,12380,12380,12380,0
20250219,185100,386194770,12380,12380,12380,12380,0
20250219,185000,386194770,12380,12380,12380,12380,0
20250219,184900,386194770,12380,12380,12380,12380,0
20250219,184800,386194770,12380,12380,12380,12380,0
20250219,184700,386194770,12380,12380,12380,12380,0
20250219,184600,386194770,12380,12380,12380,12380,0
20250219,184500,386194770,12380,12380,12380,12380,0
20250219,184400,386194770,12380,12380,12380,12380,0
20250219,184300,386194770,12380,12380,12380,12380,0
20250219,184200,386194770,12380,12380,12380,12380,0
20250219,184100,386194770,12380,12380,12380,12380,0
20250219,184000,386194770,12380,12380,12380,12380,0
20250219,183900,386194770,12380,12380,12380,12380,0
20250219,183800,386194770,12380,12380,12380,12380,505
20250219,183700,386194770,12380,12380,12380,12380,0
20250219,183600,386194770,12380,12380,12380,12380,0
20250219,183500,386194770,12380,12380,12380,12380,0
20250219,183400,386194770,12380,12380,12380,12380,0
20250219,183300,386194770,12380,12380,12380,12380,0
20250219,183200,386194770,12380,12380,12380,12380,0
20250219,183100,386194770,12380,12380,12380,12380,0
20250219,183000,386194770,12380,12380,12380,12380,0
20250219,182900,386194770,12380,12380,12380,12380,0
20250219,182800,386194770,12380,12380,12380,12380,0
20250219,182700,386194770,12380,12380,12380,12380,0
20250219,182600,386194770,12380,12380,12380,12380,0
20250219,182500,386194770,12380,12380,12380,12380,0
20250219,182400,386194770,12380,12380,12380,12380,0
20250219,182300,386194770,12380,12380,12380,12380,0
20250219,182200,386194770,12380,12380,12380,12380,0
20250219,182100,386194770,12380,12380,12380,12380,0
20250219,182000,386194770,12380,12380,12380,12380,0
20250219,181900,386194770,12380,12380,12380,12380,0
20250219,181800,386194770,12380,12380,12380,12380,0
20250219,181700,386194770,12380,12380,12380,12380,0
20250219,181600,386194770,12380,12380,12380,12380,0
20250219,181500,386194770,12380,12380,12380,12380,0
20250219,181400,386194770,12380,12380,12380,12380,0
20250219,181300,386194770,12380,12380,12380,12380,0
20250219,181200,386194770,12380,12380,12380,12380,0
20250219,181100,386194770,12380,12380,12380,12380,0
20250219,181000,386194770,12380,12380,12380,12380,0
20250219,180900,386194770,12380,12380,12380,12380,0
20250219,180800,386194770,12380,12380,12380,12380,505
20250219,180700,386194770,12380,12380,12380,12380,0
20250219,180600,386194770,12380,12380,12380,12380,0
20250219,180500,386194770,12380,12380,12380,12380,0
20250219,180400,386194770,12380,12380,12380,12380,0
20250219,180300,386194770,12380,12380,12380,12380,0
20250219,180200,386194770,12380,12380,12380,12380,0
20250219,180100,386194770,12380,12380,12380,12380,0
20250219,180000,386194770,12380,12380,12380,12380,0
20250219,175900,386194770,12380,12380,12380,12380,0
20250219,175800,386194770,12380,12380,12380,12380,0
20250219,175700,386194770,12380,12380,12380,12380,0
20250219,175600,386194770,12380,12380,12380,12380,0
20250219,175500,386194770,12380,12380,12380,12380,0
20250219,175400,386194770,12380,12380,12380,12380,0
20250219,175300,386194770,12380,12380,12380,12380,0
20250219,175200,386194770,12380,12380,12380,12380,0
20250219,175100,386194770,12380,12380,12380,12380,0
20250219,175000,386194770,12380,12380,12380,12380,0
20250219,174900,386194770,12380,12380,12380,12380,0
20250219,174800,386194770,12380,12380,12380,12380,0
20250219,174700,386194770,12380,12380,12380,12380,0
20250219,174600,386194770,12380,12380,12380,12380,0
20250219,174500,386194770,12380,12380,12380,12380,0
20250219,174400,386194770,12380,12380,12380,12380,0
20250219,174300,386194770,12380,12380,12380,12380,0
20250219,174200,386194770,12380,12380,12380,12380,0
20250219,174100,386194770,12380,12380,12380,12380,0
20250219,174000,386194770,12380,12380,12380,12380,0
20250219,173900,386194770,12380,12380,12380,12380,0
20250219,173800,386194770,12380,12380,12380,12380,505
20250219,173700,386194770,12380,12380,12380,12380,0
20250219,173600,386194770,12380,12380,12380,12380,0
20250219,173500,386194770,12380,12380,12380,12380,0
20250219,173400,386194770,12380,12380,12380,12380,0
20250219,173300,386194770,12380,12380,12380,12380,0
20250219,173200,386194770,12380,12380,12380,12380,0
20250219,173100,386194770,12380,12380,12380,12380,0
20250219,173000,386194770,12380,12380,12380,12380,0
20250219,172900,386194770,12380,12380,12380,12380,0
20250219,172800,386194770,12380,12380,12380,12380,0
20250219,172700,386194770,12380,12380,12380,12380,0
20250219,172600,386194770,12380,12380,12380,12380,0
20250219,172500,386194770,12380,12380,12380,12380,0
20250219,172400,386194770,12380,12380,12380,12380,0
20250219,172300,386194770,12380,12380,12380,12380,0
20250219,172200,386194770,12380,12380,12380,12380,0
20250219,172100,386194770,12380,12380,12380,12380,0
20250219,172000,386194770,12380,12380,12380,12380,0
20250219,171900,386194770,12380,12380,12380,12380,0
20250219,171800,386194770,12380,12380,12380,12380,0
20250219,171700,386194770,12380,12380,12380,12380,0
20250219,171600,386194770,12380,12380,12380,12380,0
20250219,171500,386194770,12380,12380,12380,12380,0
20250219,171400,386194770,12380,12380,12380,12380,0
20250219,171300,386194770,12380,12380,12380,12380,0
20250219,171200,386194770,12380,12380,12380,12380,0
20250219,171100,386194770,12380,12380,12380,12380,0
20250219,171000,386194770,12380,12380,12380,12380,0
20250219,170900,386194770,12380,12380,12380,12380,0
20250219,170800,386194770,12380,12380,12380,12380,505
20250219,170700,386194770,12380,12380,12380,12380,0
20250219,170600,386194770,12380,12380,12380,12380,0
20250219,170500,386194770,12380,12380,12380,12380,0
20250219,170400,386194770,12380,12380,12380,12380,0
20250219,170300,386194770,12380,12380,12380,12380,0
20250219,170200,386194770,12380,12380,12380,12380,0
20250219,170100,386194770,12380,12380,12380,12380,0
20250219,170000,386194770,12380,12380,12380,12380,0
20250219,165900,386194770,12380,12380,12380,12380,0
20250219,165800,386194770,12380,12380,12380,12380,0
20250219,165700,386194770,12380,12380,12380,12380,0
20250219,165600,386194770,12380,12380,12380,12380,0
20250219,165500,386194770,12380,12380,12380,12380,0
20250219,165400,386194770,12380,12380,12380,12380,0
20250219,165300,386194770,12380,12380,12380,12380,0
20250219,165200,386194770,12380,12380,12380,12380,0
20250219,165100,386194770,12380,12380,12380,12380,0
20250219,165000,386194770,12380,12380,12380,12380,0
20250219,164900,386194770,12380,12380,12380,12380,0
20250219,164800,386194770,12380,12380,12380,12380,0
20250219,164700,386194770,12380,12380,12380,12380,0
20250219,164600,386194770,12380,12380,12380,12380,0
20250219,164500,386194770,12380,12380,12380,12380,0
20250219,164400,386194770,12380,12380,12380,12380,0
20250219,164300,386194770,12380,12380,12380,12380,0
20250219,164200,386194770,12380,12380,12380,12380,0
20250219,164100,386194770,12380,12380,12380,12380,0
20250219,164000,386194770,12380,12380,12380,12380,0
20250219,163900,386194770,12380,12380,12380,12380,0
20250219,163800,386194770,12380,12380,12380,12380,505
20250219,163700,386194770,12380,12380,12380,12380,0
20250219,163600,386194770,12380,12380,12380,12380,0
20250219,163500,386194770,12380,12380,12380,12380,0
20250219,163400,386194770,12380,12380,12380,12380,0
20250219,163300,386194770,12380,12380,12380,12380,0
20250219,163200,386194770,12380,12380,12380,12380,0
20250219,163100,386194770,12380,12380,12380,12380,0
20250219,163000,386194770,12380,12380,12380,12380,0
20250219,162900,386194770,12380,12380,12380,12380,0
20250219,162800,386194770,12380,12380,12380,12380,0
20250219,162700,386194770,12380,12380,12380,12380,0
20250219,162600,386194770,12380,12380,12380,12380,0
20250219,162500,386194770,12380,12380,12380,12380,0
20250219,162400,386194770,12380,12380,12380,12380,0
20250219,162300,386194770,12380,12380,12380,12380,0
20250219,162200,386194770,12380,12380,12380,12380,0
20250219,162100,386194770,12380,12380,12380,12380,0
20250219,162000,386194770,12380,12380,12380,12380,0
20250219,161900,386194770,12380,12380,12380,12380,0
20250219,161800,386194770,12380,12380,12380,12380,0
20250219,161700,386194770,12380,12380,12380,12380,0
20250219,161600,386194770,12380,12380,12380,12380,0
20250219,161500,386194770,12380,12380,12380,12380,0
20250219,161400,386194770,12380,12380,12380,12380,0
20250219,161300,386194770,12380,12380,12380,12380,0
20250219,161200,386194770,12380,12380,12380,12380,0
20250219,161100,386194770,12380,12380,12380,12380,0
20250219,161000,386194770,12380,12380,12380,12380,0
20250219,160900,386194770,12380,12380,12380,12380,0
20250219,160800,386194770,12380,12380,12380,12380,505
20250219,160700,386194770,12380,12380,12380,12380,0
20250219,160600,386194770,12380,12380,12380,12380,0
20250219,160500,386194770,12380,12380,12380,12380,0
20250219,160400,386194770,12380,12380,12380,12380,0
20250219,160300,386194770,12380,12380,12380,12380,0
20250219,160200,386194770,12380,12380,12380,12380,0
20250219,160100,386194770,12380,12380,12380,12380,0
20250219,160000,386194770,12380,12380,12380,12380,0
20250219,155900,386194770,12380,12380,12380,12380,0
20250219,155800,386194770,12380,12380,12380,12380,0
20250219,155700,386194770,12380,12380,12380,12380,0
20250219,155600,386194770,12380,12380,12380,12380,0
20250219,155500,386194770,12380,12380,12380,12380,0
20250219,155400,386194770,12380,12380,12380,12380,0
20250219,155300,386194770,12380,12380,12380,12380,0
20250219,155200,386194770,12380,12380,12380,12380,0
20250219,155100,386194770,12380,12380,12380,12380,0
20250219,155000,386194770,12380,12380,12380,12380,0
20250219,154900,386194770,12380,12380,12380,12380,0
20250219,154800,386194770,12380,12380,12380,12380,0
20250219,154700,386194770,12380,12380,12380,12380,0
20250219,154600,386194770,12380,12380,12380,12380,0
20250219,154500,386194770,12380,12380,12380,12380,0
20250219,154400,386194770,12380,12380,12380,12380,0
20250219,154300,386194770,12380,12380,12380,12380,0
20250219,154200,386194770,12380,12380,12380,12380,0
20250219,154100,386194770,12380,12380,12380,12380,0
20250219,154000,386194770,12380,12380,12380,12380,0
20250219,153900,386194770,12380,12380,12380,12380,0
20250219,153800,386194770,12380,12380,12380,12380,505
20250219,153700,386194770,12380,12380,12380,12380,0
20250219,153600,386194770,12380,12380,12380,12380,0
20250219,153500,386194770,12380,12380,12380,12380,0
20250219,153400,386194770,12380,12380,12380,12380,0
20250219,153300,386194770,12380,12380,12380,12380,0
20250219,153200,386194770,12380,12380,12380,12380,0
20250219,153100,386194770,12380,12380,12380,12380,0
20250219,153000,386194770,12380,12380,12380,12380,505
20250219,152900,379942870,12340,12340,12340,12340,0
20250219,152800,379942870,12340,12340,12340,12340,0
20250219,152700,379942870,12340,12340,12340,12340,0
20250219,152600,379942870,12340,12340,12340,12340,0
20250219,152500,379942870,12340,12340,12340,12340,0
20250219,152400,379942870,12340,12340,12340,12340,0
20250219,152300,379942870,12340,12340,12340,12340,0
20250219,152200,379942870,12340,12340,12340,12340,0
20250219,152100,379942870,12340,12340,12340,12340,0
20250219,152000,379942870,12340,12340,12340,12340,0
20250219,151900,379942870,12340,12340,12340,12340,50
20250219,151800,379325870,12350,12320,12350,12320,31
20250219,151700,378943920,12320,12320,12320,12320,0
20250219,151600,378943920,12320,12320,12320,12320,38
20250219,151500,378475760,12350,12350,12350,12350,0
20250219,151400,378475760,12350,12350,12350,12350,1
20250219,151300,378463410,12340,12340,12340,12340,0
20250219,151200,378463410,12340,12340,12340,12320,72
20250219,151100,377575430,12340,12330,12360,12330,54
20250219,151000,376909550,12320,12350,12360,12320,15
20250219,150900,376724590,12350,12320,12350,12320,65
20250219,150800,375923320,12330,12330,12330,12330,12
20250219,150700,375775360,12350,12350,12360,12350,4
20250219,150600,375725950,12350,12350,12350,12350,2
20250219,150500,375701250,12360,12360,12360,12360,1
20250219,150400,375688890,12350,12340,12350,12330,200
20250219,150300,373220390,12380,12350,12380,12350,111
20250219,150200,371849510,12340,12340,12340,12340,1
20250219,150100,371837170,12340,12360,12360,12340,399
20250219,150000,366906530,12350,12330,12350,12330,145
20250219,145900,365116740,12330,12320,12330,12320,3
20250219,145800,365079770,12330,12320,12330,12320,51
20250219,145700,364451440,12320,12320,12330,12320,598
20250219,145600,357083600,12330,12310,12330,12310,190
20250219,145500,354741900,12360,12360,12360,12360,0
20250219,145400,354741900,12360,12350,12360,12350,27
20250219,145300,354408430,12350,12350,12350,12350,10
20250219,145200,354284930,12360,12360,12360,12360,50
20250219,145100,353666930,12360,12360,12360,12360,1
20250219,145000,353654570,12300,12350,12390,12300,261
20250219,144900,350430490,12350,12280,12350,12280,703
20250219,144800,341752410,12280,12280,12280,12280,28
20250219,144700,341408570,12280,12280,12280,12280,0
20250219,144600,341408570,12280,12280,12280,12280,2
20250219,144500,341384010,12270,12270,12270,12270,110
20250219,144400,340034310,12280,12280,12280,12280,0
20250219,144300,340034310,12280,12280,12280,12280,100
20250219,144200,338806310,12290,12280,12290,12280,911
20250219,144100,327610760,12280,12280,12280,12280,0
20250219,144000,327610760,12280,12270,12280,12270,289
20250219,143900,324063300,12270,12270,12270,12270,10
20250219,143800,323940600,12270,12270,12270,12270,41
20250219,143700,323437530,12280,12250,12280,12250,4
20250219,143600,323388470,12240,12230,12240,12230,867
20250219,143500,312781050,12200,12200,12200,12200,0
20250219,143400,312781050,12200,12200,12200,12200,14
20250219,143300,312610250,12190,12190,12190,12190,0
20250219,143200,312610250,12190,12190,12190,12190,7
20250219,143100,312524920,12190,12190,12190,12190,1
20250219,143000,312512730,12180,12180,12180,12180,0
20250219,142900,312512730,12180,12180,12180,12180,0
20250219,142800,312512730,12180,12180,12180,12180,1
20250219,142700,312500550,12180,12180,12180,12180,0
20250219,142600,312500550,12180,12180,12180,12180,0
20250219,142500,312500550,12180,12180,12180,12180,0
20250219,142400,312500550,12180,12180,12180,12180,10
20250219,142300,312378750,12180,12180,12180,12180,0
20250219,142200,312378750,12180,12180,12180,12180,0
20250219,142100,312378750,12180,12180,12180,12180,0
20250219,142000,312378750,12180,12180,12180,12180,0
20250219,141900,312378750,12180,12180,12180,12180,0
20250219,141800,312378750,12180,12180,12180,12180,0
20250219,141700,312378750,12180,12180,12180,12180,0
20250219,141600,312378750,12180,12180,12180,12180,0
20250219,141500,312378750,12180,12180,12180,12180,10
20250219,141400,312256950,12180,12180,12180,12180,0
20250219,141300,312256950,12180,12180,12180,12180,0
20250219,141200,312256950,12180,12180,12180,12180,0
20250219,141100,312256950,12180,12180,12180,12180,0
20250219,141000,312256950,12180,12180,12180,12180,0
20250219,140900,312256950,12180,12180,12180,12180,0
20250219,140800,312256950,12180,12220,12220,12180,44
20250219,140700,311719670,12180,12180,12180,12180,0
20250219,140600,311719670,12180,12180,12180,12180,10
20250219,140500,311597870,12180,12180,12180,12180,10
20250219,140400,311476070,12220,12220,12220,12220,0
20250219,140300,311476070,12220,12210,12220,12210,214
20250219,140200,308862620,12180,12180,12180,12180,0
20250219,140100,308862620,12180,12180,12180,12180,0
20250219,140000,308862620,12180,12180,12180,12180,10
20250219,135900,308740820,12200,12200,12200,12200,0
20250219,135800,308740820,12200,12200,12200,12200,18
20250219,135700,308521220,12240,12240,12240,12240,0
20250219,135600,308521220,12240,12240,12240,12240,0
20250219,135500,308521220,12240,12210,12240,12210,141
20250219,135400,306798130,12170,12170,12170,12170,0
20250219,135300,306798130,12170,12170,12170,12170,41
20250219,135200,306299160,12170,12170,12170,12170,0
20250219,135100,306299160,12170,12170,12170,12170,10
20250219,135000,306177460,12210,12210,12210,12210,0
20250219,134900,306177460,12210,12210,12210,12210,0
20250219,134800,306177460,12210,12210,12210,12210,10
20250219,134700,306055360,12210,12210,12210,12210,0
20250219,134600,306055360,12210,12210,12210,12210,0
20250219,134500,306055360,12210,12210,12210,12210,0
20250219,134400,306055360,12210,12210,12210,12210,1
20250219,134300,306043150,12160,12170,12170,12160,10
20250219,134200,305921540,12160,12160,12160,12160,0
20250219,134100,305921540,12160,12160,12160,12160,0
20250219,134000,305921540,12160,12180,12180,12160,20
20250219,133900,305678320,12200,12200,12200,12200,109
20250219,133800,304348520,12200,12200,12200,12200,1
20250219,133700,304336320,12220,12220,12220,12220,0
20250219,133600,304336320,12220,12220,12220,12220,0
20250219,133500,304336320,12220,12220,12220,12220,4
20250219,133400,304287440,12200,12200,12200,12200,100
20250219,133300,303067440,12140,12140,12140,12140,10
20250219,133200,302946040,12140,12140,12140,12140,0
20250219,133100,302946040,12140,12180,12180,12140,680
20250219,133000,294683230,12190,12190,12190,12190,1
20250219,132900,294671040,12220,12220,12220,12220,0
20250219,132800,294671040,12220,12220,12220,12220,0
20250219,132700,294671040,12220,12220,12220,12220,0
20250219,132600,294671040,12220,12220,12220,12220,0
20250219,132500,294671040,12220,12220,12220,12220,0
20250219,132400,294671040,12220,12200,12220,12200,2
20250219,132300,294646620,12200,12200,12200,12200,0
20250219,132200,294646620,12200,12200,12200,12200,0
20250219,132100,294646620,12200,12200,12200,12200,0
20250219,132000,294646620,12200,12200,12200,12200,0
20250219,131900,294646620,12200,12200,12200,12200,0
20250219,131800,294646620,12200,12200,12200,12200,0
20250219,131700,294646620,12200,12200,12200,12200,0
20250219,131600,294646620,12200,12200,12200,12200,0
20250219,131500,294646620,12200,12200,12200,12200,0
20250219,131400,294646620,12200,12200,12200,12200,72
20250219,131300,293768220,12220,12220,12220,12220,0
20250219,131200,293768220,12220,12220,12220,12220,0
20250219,131100,293768220,12220,12220,12220,12220,0
20250219,131000,293768220,12220,12220,12220,12220,0
20250219,130900,293768220,12220,12220,12220,12220,0
20250219,130800,293768220,12220,12220,12220,12220,0
20250219,130700,293768220,12220,12220,12220,12220,0
20250219,130600,293768220,12220,12220,12220,12220,0
20250219,130500,293768220,12220,12220,12220,12220,0
20250219,130400,293768220,12220,12220,12220,12220,1
20250219,130300,293756000,12210,12210,12210,12210,60
20250219,130200,293023400,12210,12210,12210,12210,0
20250219,130100,293023400,12210,12210,12210,12210,1
20250219,130000,293011190,12200,12200,12200,12200,1
20250219,125900,292998990,12200,12190,12200,12190,198
20250219,125800,290583440,12150,12150,12150,12150,0
20250219,125700,290583440,12150,12150,12150,12150,0
20250219,125600,290583440,12150,12150,12150,12150,0
20250219,125500,290583440,12150,12150,12150,12150,0
20250219,125400,290583440,12150,12150,12150,12150,0
20250219,125300,290583440,12150,12150,12150,12150,0
20250219,125200,290583440,12150,12150,12150,12150,0
20250219,125100,290583440,12150,12150,12150,12150,0
20250219,125000,290583440,12150,12150,12150,12150,0
20250219,124900,290583440,12150,12160,12160,12150,10
20250219,124800,290461930,12160,12160,12160,12160,0
20250219,124700,290461930,12160,12160,12160,12160,0
20250219,124600,290461930,12160,12160,12160,12160,0
20250219,124500,290461930,12160,12160,12160,12160,50
20250219,124400,289853930,12160,12160,12160,12160,0
20250219,124300,289853930,12160,12160,12160,12160,4
20250219,124200,289805290,12160,12160,12160,12160,0
20250219,124100,289805290,12160,12160,12160,12160,300
20250219,124000,286157290,12240,12240,12240,12240,0
20250219,123900,286157290,12240,12240,12240,12240,0
20250219,123800,286157290,12240,12240,12240,12240,0
20250219,123700,286157290,12240,12200,12240,12160,645
20250219,123600,278307210,12210,12250,12250,12210,100
20250219,123500,277084450,12250,12250,12250,12250,0
20250219,123400,277084450,12250,12250,12250,12250,0
20250219,123300,277084450,12250,12250,12250,12250,843
20250219,123200,266757700,12250,12250,12250,12250,100
20250219,123100,265532700,12250,12250,12250,12250,500
20250219,123000,259407700,12250,12250,12250,12250,0
20250219,122900,259407700,12250,12250,12250,12250,20
20250219,122800,259162700,12250,12250,12250,12250,0
20250219,122700,259162700,12250,12250,12250,12250,0
20250219,122600,259162700,12250,12250,12250,12250,0
20250219,122500,259162700,12250,12250,12250,12250,1
20250219,122400,259150450,12280,12280,12280,12280,0
20250219,122300,259150450,12280,12280,12280,12280,0
20250219,122200,259150450,12280,12280,12280,12280,0
20250219,122100,259150450,12280,12280,12280,12280,0
20250219,122000,259150450,12280,12280,12280,12280,0
20250219,121900,259150450,12280,12280,12280,12280,0
20250219,121800,259150450,12280,12270,12280,12200,93
20250219,121700,258012460,12280,12260,12280,12260,400
20250219,121600,253100580,12270,12210,12270,12210,400
20250219,121500,248195430,12210,12170,12210,12170,106
20250219,121400,246902150,12150,12150,12150,12150,0
20250219,121300,246902150,12150,12150,12150,12150,9
20250219,121200,246792800,12150,12160,12160,12150,11
20250219,121100,246659050,12160,12160,12160,12160,2
20250219,121000,246634730,12170,12170,12170,12170,193
20250219,120900,244285920,12170,12170,12170,12170,20
20250219,120800,244042520,12180,12180,12180,12180,0
20250219,120700,244042520,12180,12180,12180,12180,0
20250219,120600,244042520,12180,12180,12180,12180,49
20250219,120500,243445700,12190,12190,12190,12190,0
20250219,120400,243445700,12190,12190,12190,12190,0
20250219,120300,243445700,12190,12190,12190,12190,0
20250219,120200,243445700,12190,12190,12190,12190,0
20250219,120100,243445700,12190,12190,12190,12190,0
20250219,120000,243445700,12190,12190,12190,12190,0
20250219,115900,243445700,12190,12190,12190,12190,0
20250219,115800,243445700,12190,12190,12190,12190,0
20250219,115700,243445700,12190,12190,12190,12190,6
20250219,115600,243372560,12210,12210,12210,12210,0
20250219,115500,243372560,12210,12180,12210,12180,41
20250219,115400,242871980,12200,12200,12200,12200,0
20250219,115300,242871980,12200,12200,12200,12200,0
20250219,115200,242871980,12200,12200,12200,12200,1
20250219,115100,242859780,12170,12170,12170,12170,0
20250219,115000,242859780,12170,12170,12170,12170,150
20250219,114900,241034280,12170,12180,12180,12170,42
20250219,114800,240523130,12200,12200,12200,12200,1
20250219,114700,240510930,12200,12200,12200,12200,0
20250219,114600,240510930,12200,12200,12200,12200,0
20250219,114500,240510930,12200,12200,12200,12200,0
20250219,114400,240510930,12200,12200,12200,12200,1
20250219,114300,240498730,12170,12170,12170,12170,200
20250219,114200,238064730,12210,12210,12210,12210,0
20250219,114100,238064730,12210,12210,12210,12210,0
20250219,114000,238064730,12210,12210,12210,12210,0
20250219,113900,238064730,12210,12210,12210,12210,0
20250219,113800,238064730,12210,12210,12210,12210,71
20250219,113700,237197820,12180,12170,12180,12170,100
20250219,113600,235979840,12170,12170,12170,12170,0
20250219,113500,235979840,12170,12170,12170,12170,0
20250219,113400,235979840,12170,12170,12170,12170,10
20250219,113300,235858140,12180,12180,12180,12180,1
20250219,113200,235845960,12170,12170,12170,12170,100
20250219,113100,234628960,12170,12170,12170,12170,67
20250219,113000,233813570,12180,12180,12180,12180,1
20250219,112900,233801390,12180,12180,12180,12180,0
20250219,112800,233801390,12180,12180,12180,12180,0
20250219,112700,233801390,12180,12180,12180,12180,0
20250219,112600,233801390,12180,12180,12180,12180,0
20250219,112500,233801390,12180,12180,12180,12180,123
20250219,112400,232303250,12200,12200,12200,12200,0
20250219,112300,232303250,12200,12200,12200,12200,5
20250219,112200,232242250,12200,12200,12200,12200,205
20250219,112100,229741250,12200,12200,12200,12200,1
20250219,112000,229729050,12150,12150,12150,12150,0
20250219,111900,229729050,12150,12150,12150,12150,0
20250219,111800,229729050,12150,12150,12150,12150,0
20250219,111700,229729050,12150,12150,12150,12150,1
20250219,111600,229716900,12210,12210,12210,12210,0
20250219,111500,229716900,12210,12210,12210,12210,1
20250219,111400,229704690,12140,12150,12150,12140,100
20250219,111300,228490680,12220,12220,12220,12220,0
20250219,111200,228490680,12220,12220,12220,12220,0
20250219,111100,228490680,12220,12220,12220,12220,0
20250219,111000,228490680,12220,12150,12220,12140,201
20250219,110900,226050360,12150,12150,12150,12150,0
20250219,110800,226050360,12150,12150,12150,12150,180
20250219,110700,223863360,12140,12140,12140,12140,0
20250219,110600,223863360,12140,12150,12150,12140,581
20250219,110500,216804810,12150,12150,12150,12150,0
20250219,110400,216804810,12150,12150,12150,12150,10
20250219,110300,216683310,12190,12190,12190,12190,1
20250219,110200,216671120,12160,12160,12160,12160,410
20250219,110100,211685520,12170,12180,12180,12170,960
20250219,110000,200000360,12180,12190,12190,12180,1016
20250219,105900,187621300,12190,12190,12190,12190,2
20250219,105800,187596920,12220,12220,12220,12220,0
20250219,105700,187596920,12220,12220,12220,12220,0
20250219,105600,187596920,12220,12220,12220,12220,0
20250219,105500,187596920,12220,12220,12220,12220,1
20250219,105400,187584700,12220,12220,12220,12220,20
20250219,105300,187340300,12250,12250,12250,12250,0
20250219,105200,187340300,12250,12250,12250,12250,0
20250219,105100,187340300,12250,12250,12250,12250,0
20250219,105000,187340300,12250,12250,12250,12250,0
20250219,104900,187340300,12250,12250,12250,12250,0
20250219,104800,187340300,12250,12250,12250,12250,0
20250219,104700,187340300,12250,12240,12250,12240,2
20250219,104600,187315810,12190,12200,12200,12190,880
20250219,104500,176586590,12200,12200,12200,12200,0
20250219,104400,176586590,12200,12200,12200,12200,206
20250219,104300,174073390,12200,12200,12200,12200,0
20250219,104200,174073390,12200,12200,12200,12200,0
20250219,104100,174073390,12200,12200,12200,12200,0
20250219,104000,174073390,12200,12200,12200,12200,0
20250219,103900,174073390,12200,12200,12200,12200,50
20250219,103800,173463390,12200,12200,12200,12200,0
20250219,103700,173463390,12200,12200,12200,12200,20
20250219,103600,173219390,12200,12200,12200,12200,289
20250219,103500,169693590,12200,12210,12210,12200,533
20250219,103400,163187680,12250,12200,12250,12200,85
20250219,103300,162147700,12200,12200,12200,12200,15
20250219,103200,161964700,12190,12190,12190,12190,0
20250219,103100,161964700,12190,12190,12190,12190,0
20250219,103000,161964700,12190,12190,12190,12190,31
20250219,102900,161586810,12180,12180,12180,12180,0
20250219,102800,161586810,12180,12220,12250,12180,1621
20250219,102700,141817660,12270,12270,12270,12270,0
20250219,102600,141817660,12270,12270,12270,12270,0
20250219,102500,141817660,12270,12270,12270,12270,0
20250219,102400,141817660,12270,12270,12270,12270,0
20250219,102300,141817660,12270,12240,12270,12230,199
20250219,102200,139383610,12250,12250,12250,12250,8
20250219,102100,139285610,12270,12270,12270,12270,0
20250219,102000,139285610,12270,12270,12270,12270,0
20250219,101900,139285610,12270,12270,12270,12270,0
20250219,101800,139285610,12270,12270,12270,12270,0
20250219,101700,139285610,12270,12270,12270,12270,29
20250219,101600,138929780,12280,12280,12280,12280,4
20250219,101500,138880660,12280,12270,12290,12270,102
20250219,101400,137628570,12290,12290,12290,12290,0
20250219,101300,137628570,12290,12290,12290,12290,12
20250219,101200,137481090,12250,12250,12250,12250,2
20250219,101100,137456590,12290,12250,12290,12250,559
20250219,101000,130587840,12250,12250,12250,12250,0
20250219,100900,130587840,12250,12250,12250,12250,82
20250219,100800,129583340,12280,12280,12280,12280,0
20250219,100700,129583340,12280,12280,12280,12280,0
20250219,100600,129583340,12280,12280,12280,12280,18
20250219,100500,129362300,12290,12290,12290,12290,2
20250219,100400,129337720,12280,12280,12280,12280,189
20250219,100300,127016800,12280,12280,12280,12280,0
20250219,100200,127016800,12280,12280,12280,12280,157
20250219,100100,125088840,12280,12280,12280,12280,0
20250219,100000,125088840,12280,12280,12280,12280,0
20250219,095900,125088840,12280,12280,12280,12280,0
20250219,095800,125088840,12280,12280,12280,12280,0
20250219,095700,125088840,12280,12280,12280,12280,0
20250219,095600,125088840,12280,12280,12280,12280,1
20250219,095500,125076560,12290,12290,12290,12290,5
20250219,095400,125015110,12230,12230,12230,12230,6
20250219,095300,124941730,12290,12290,12290,12290,0
20250219,095200,124941730,12290,12280,12290,12280,117
20250219,095100,123504950,12280,12280,12290,12280,84
20250219,095000,122472650,12290,12290,12290,12290,561
20250219,094900,115577960,12290,12270,12290,12270,272
20250219,094800,112238200,12270,12270,12270,12270,1
20250219,094700,112225930,12210,12270,12280,12210,1067
20250219,094600,99124840,12280,12270,12280,12270,6
20250219,094500,99051170,12270,12210,12270,12200,11
20250219,094400,98916890,12200,12200,12200,12200,100
20250219,094300,97696890,12200,12200,12200,12200,130
20250219,094200,96110890,12290,12290,12290,12290,1
20250219,094100,96098600,12290,12290,12290,12290,7
20250219,094000,96012570,12290,12280,12290,12280,8
20250219,093900,95914260,12200,12280,12280,12200,5
20250219,093800,95852940,12290,12290,12290,12290,6
20250219,093700,95779200,12290,12290,12290,12290,36
20250219,093600,95336760,12290,12280,12290,12280,2
20250219,093500,95312190,12180,12200,12200,12180,100
20250219,093400,94093770,12200,12200,12200,12200,1
20250219,093300,94081570,12250,12250,12250,12250,1
20250219,093200,94069320,12260,12260,12260,12260,1
20250219,093100,94057060,12200,12230,12230,12200,128
20250219,093000,92494000,12290,12290,12290,12290,0
20250219,092900,92494000,12290,12290,12290,12290,1
20250219,092800,92481710,12220,12220,12220,12220,48
20250219,092700,91895150,12300,12300,12300,12300,0
20250219,092600,91895150,12300,12220,12300,12220,850
20250219,092500,81448410,12220,12250,12250,12220,1297
20250219,092400,65560190,12300,12300,12300,12300,80
20250219,092300,64576190,12300,12260,12300,12260,313
20250219,092200,60733740,12260,12250,12260,12250,186
20250219,092100,58454330,12180,12190,12190,12180,200
20250219,092000,56017020,12250,12250,12250,12250,0
20250219,091900,56017020,12250,12250,12250,12250,30
20250219,091800,55649520,12240,12200,12240,12190,123
20250219,091700,54144770,12200,12200,12200,12200,0
20250219,091600,54144770,12200,12180,12200,12180,34
20250219,091500,53730300,12180,12180,12180,12180,3
20250219,091400,53693760,12190,12180,12190,12180,19
20250219,091300,53462240,12180,12180,12180,12180,1
20250219,091200,53450060,12270,12270,12270,12270,1
20250219,091100,53437790,12130,12130,12130,12130,8
20250219,091000,53340750,12120,12140,12300,12120,1093
20250219,090900,40006040,12090,12120,12120,12090,378
20250219,090800,35434290,12130,12180,12180,12130,908
20250219,090700,24394070,12190,12180,12210,12180,975
20250219,090600,12493780,12210,12210,12210,12190,352
20250219,090500,8196060,12250,12240,12250,12240,100
20250219,090400,6971560,12240,12150,12240,12150,47
20250219,090300,6400420,12140,12140,12140,12140,0
20250219,090200,6400420,12140,12140,12140,12140,0
20250219,090100,6400420,12140,12150,12150,12140,12
20250219,090000,6254730,12190,12400,12400,12180,511
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193800 386194770 12380 12380 12380 12380 505
3 20250219 193700 386194770 12380 12380 12380 12380 0
4 20250219 193600 386194770 12380 12380 12380 12380 0
5 20250219 193500 386194770 12380 12380 12380 12380 0
6 20250219 193400 386194770 12380 12380 12380 12380 0
7 20250219 193300 386194770 12380 12380 12380 12380 0
8 20250219 193200 386194770 12380 12380 12380 12380 0
9 20250219 193100 386194770 12380 12380 12380 12380 0
10 20250219 193000 386194770 12380 12380 12380 12380 0
11 20250219 192900 386194770 12380 12380 12380 12380 0
12 20250219 192800 386194770 12380 12380 12380 12380 0
13 20250219 192700 386194770 12380 12380 12380 12380 0
14 20250219 192600 386194770 12380 12380 12380 12380 0
15 20250219 192500 386194770 12380 12380 12380 12380 0
16 20250219 192400 386194770 12380 12380 12380 12380 0
17 20250219 192300 386194770 12380 12380 12380 12380 0
18 20250219 192200 386194770 12380 12380 12380 12380 0
19 20250219 192100 386194770 12380 12380 12380 12380 0
20 20250219 192000 386194770 12380 12380 12380 12380 0
21 20250219 191900 386194770 12380 12380 12380 12380 0
22 20250219 191800 386194770 12380 12380 12380 12380 0
23 20250219 191700 386194770 12380 12380 12380 12380 0
24 20250219 191600 386194770 12380 12380 12380 12380 0
25 20250219 191500 386194770 12380 12380 12380 12380 0
26 20250219 191400 386194770 12380 12380 12380 12380 0
27 20250219 191300 386194770 12380 12380 12380 12380 0
28 20250219 191200 386194770 12380 12380 12380 12380 0
29 20250219 191100 386194770 12380 12380 12380 12380 0
30 20250219 191000 386194770 12380 12380 12380 12380 0
31 20250219 190900 386194770 12380 12380 12380 12380 0
32 20250219 190800 386194770 12380 12380 12380 12380 505
33 20250219 190700 386194770 12380 12380 12380 12380 0
34 20250219 190600 386194770 12380 12380 12380 12380 0
35 20250219 190500 386194770 12380 12380 12380 12380 0
36 20250219 190400 386194770 12380 12380 12380 12380 0
37 20250219 190300 386194770 12380 12380 12380 12380 0
38 20250219 190200 386194770 12380 12380 12380 12380 0
39 20250219 190100 386194770 12380 12380 12380 12380 0
40 20250219 190000 386194770 12380 12380 12380 12380 0
41 20250219 185900 386194770 12380 12380 12380 12380 0
42 20250219 185800 386194770 12380 12380 12380 12380 0
43 20250219 185700 386194770 12380 12380 12380 12380 0
44 20250219 185600 386194770 12380 12380 12380 12380 0
45 20250219 185500 386194770 12380 12380 12380 12380 0
46 20250219 185400 386194770 12380 12380 12380 12380 0
47 20250219 185300 386194770 12380 12380 12380 12380 0
48 20250219 185200 386194770 12380 12380 12380 12380 0
49 20250219 185100 386194770 12380 12380 12380 12380 0
50 20250219 185000 386194770 12380 12380 12380 12380 0
51 20250219 184900 386194770 12380 12380 12380 12380 0
52 20250219 184800 386194770 12380 12380 12380 12380 0
53 20250219 184700 386194770 12380 12380 12380 12380 0
54 20250219 184600 386194770 12380 12380 12380 12380 0
55 20250219 184500 386194770 12380 12380 12380 12380 0
56 20250219 184400 386194770 12380 12380 12380 12380 0
57 20250219 184300 386194770 12380 12380 12380 12380 0
58 20250219 184200 386194770 12380 12380 12380 12380 0
59 20250219 184100 386194770 12380 12380 12380 12380 0
60 20250219 184000 386194770 12380 12380 12380 12380 0
61 20250219 183900 386194770 12380 12380 12380 12380 0
62 20250219 183800 386194770 12380 12380 12380 12380 505
63 20250219 183700 386194770 12380 12380 12380 12380 0
64 20250219 183600 386194770 12380 12380 12380 12380 0
65 20250219 183500 386194770 12380 12380 12380 12380 0
66 20250219 183400 386194770 12380 12380 12380 12380 0
67 20250219 183300 386194770 12380 12380 12380 12380 0
68 20250219 183200 386194770 12380 12380 12380 12380 0
69 20250219 183100 386194770 12380 12380 12380 12380 0
70 20250219 183000 386194770 12380 12380 12380 12380 0
71 20250219 182900 386194770 12380 12380 12380 12380 0
72 20250219 182800 386194770 12380 12380 12380 12380 0
73 20250219 182700 386194770 12380 12380 12380 12380 0
74 20250219 182600 386194770 12380 12380 12380 12380 0
75 20250219 182500 386194770 12380 12380 12380 12380 0
76 20250219 182400 386194770 12380 12380 12380 12380 0
77 20250219 182300 386194770 12380 12380 12380 12380 0
78 20250219 182200 386194770 12380 12380 12380 12380 0
79 20250219 182100 386194770 12380 12380 12380 12380 0
80 20250219 182000 386194770 12380 12380 12380 12380 0
81 20250219 181900 386194770 12380 12380 12380 12380 0
82 20250219 181800 386194770 12380 12380 12380 12380 0
83 20250219 181700 386194770 12380 12380 12380 12380 0
84 20250219 181600 386194770 12380 12380 12380 12380 0
85 20250219 181500 386194770 12380 12380 12380 12380 0
86 20250219 181400 386194770 12380 12380 12380 12380 0
87 20250219 181300 386194770 12380 12380 12380 12380 0
88 20250219 181200 386194770 12380 12380 12380 12380 0
89 20250219 181100 386194770 12380 12380 12380 12380 0
90 20250219 181000 386194770 12380 12380 12380 12380 0
91 20250219 180900 386194770 12380 12380 12380 12380 0
92 20250219 180800 386194770 12380 12380 12380 12380 505
93 20250219 180700 386194770 12380 12380 12380 12380 0
94 20250219 180600 386194770 12380 12380 12380 12380 0
95 20250219 180500 386194770 12380 12380 12380 12380 0
96 20250219 180400 386194770 12380 12380 12380 12380 0
97 20250219 180300 386194770 12380 12380 12380 12380 0
98 20250219 180200 386194770 12380 12380 12380 12380 0
99 20250219 180100 386194770 12380 12380 12380 12380 0
100 20250219 180000 386194770 12380 12380 12380 12380 0
101 20250219 175900 386194770 12380 12380 12380 12380 0
102 20250219 175800 386194770 12380 12380 12380 12380 0
103 20250219 175700 386194770 12380 12380 12380 12380 0
104 20250219 175600 386194770 12380 12380 12380 12380 0
105 20250219 175500 386194770 12380 12380 12380 12380 0
106 20250219 175400 386194770 12380 12380 12380 12380 0
107 20250219 175300 386194770 12380 12380 12380 12380 0
108 20250219 175200 386194770 12380 12380 12380 12380 0
109 20250219 175100 386194770 12380 12380 12380 12380 0
110 20250219 175000 386194770 12380 12380 12380 12380 0
111 20250219 174900 386194770 12380 12380 12380 12380 0
112 20250219 174800 386194770 12380 12380 12380 12380 0
113 20250219 174700 386194770 12380 12380 12380 12380 0
114 20250219 174600 386194770 12380 12380 12380 12380 0
115 20250219 174500 386194770 12380 12380 12380 12380 0
116 20250219 174400 386194770 12380 12380 12380 12380 0
117 20250219 174300 386194770 12380 12380 12380 12380 0
118 20250219 174200 386194770 12380 12380 12380 12380 0
119 20250219 174100 386194770 12380 12380 12380 12380 0
120 20250219 174000 386194770 12380 12380 12380 12380 0
121 20250219 173900 386194770 12380 12380 12380 12380 0
122 20250219 173800 386194770 12380 12380 12380 12380 505
123 20250219 173700 386194770 12380 12380 12380 12380 0
124 20250219 173600 386194770 12380 12380 12380 12380 0
125 20250219 173500 386194770 12380 12380 12380 12380 0
126 20250219 173400 386194770 12380 12380 12380 12380 0
127 20250219 173300 386194770 12380 12380 12380 12380 0
128 20250219 173200 386194770 12380 12380 12380 12380 0
129 20250219 173100 386194770 12380 12380 12380 12380 0
130 20250219 173000 386194770 12380 12380 12380 12380 0
131 20250219 172900 386194770 12380 12380 12380 12380 0
132 20250219 172800 386194770 12380 12380 12380 12380 0
133 20250219 172700 386194770 12380 12380 12380 12380 0
134 20250219 172600 386194770 12380 12380 12380 12380 0
135 20250219 172500 386194770 12380 12380 12380 12380 0
136 20250219 172400 386194770 12380 12380 12380 12380 0
137 20250219 172300 386194770 12380 12380 12380 12380 0
138 20250219 172200 386194770 12380 12380 12380 12380 0
139 20250219 172100 386194770 12380 12380 12380 12380 0
140 20250219 172000 386194770 12380 12380 12380 12380 0
141 20250219 171900 386194770 12380 12380 12380 12380 0
142 20250219 171800 386194770 12380 12380 12380 12380 0
143 20250219 171700 386194770 12380 12380 12380 12380 0
144 20250219 171600 386194770 12380 12380 12380 12380 0
145 20250219 171500 386194770 12380 12380 12380 12380 0
146 20250219 171400 386194770 12380 12380 12380 12380 0
147 20250219 171300 386194770 12380 12380 12380 12380 0
148 20250219 171200 386194770 12380 12380 12380 12380 0
149 20250219 171100 386194770 12380 12380 12380 12380 0
150 20250219 171000 386194770 12380 12380 12380 12380 0
151 20250219 170900 386194770 12380 12380 12380 12380 0
152 20250219 170800 386194770 12380 12380 12380 12380 505
153 20250219 170700 386194770 12380 12380 12380 12380 0
154 20250219 170600 386194770 12380 12380 12380 12380 0
155 20250219 170500 386194770 12380 12380 12380 12380 0
156 20250219 170400 386194770 12380 12380 12380 12380 0
157 20250219 170300 386194770 12380 12380 12380 12380 0
158 20250219 170200 386194770 12380 12380 12380 12380 0
159 20250219 170100 386194770 12380 12380 12380 12380 0
160 20250219 170000 386194770 12380 12380 12380 12380 0
161 20250219 165900 386194770 12380 12380 12380 12380 0
162 20250219 165800 386194770 12380 12380 12380 12380 0
163 20250219 165700 386194770 12380 12380 12380 12380 0
164 20250219 165600 386194770 12380 12380 12380 12380 0
165 20250219 165500 386194770 12380 12380 12380 12380 0
166 20250219 165400 386194770 12380 12380 12380 12380 0
167 20250219 165300 386194770 12380 12380 12380 12380 0
168 20250219 165200 386194770 12380 12380 12380 12380 0
169 20250219 165100 386194770 12380 12380 12380 12380 0
170 20250219 165000 386194770 12380 12380 12380 12380 0
171 20250219 164900 386194770 12380 12380 12380 12380 0
172 20250219 164800 386194770 12380 12380 12380 12380 0
173 20250219 164700 386194770 12380 12380 12380 12380 0
174 20250219 164600 386194770 12380 12380 12380 12380 0
175 20250219 164500 386194770 12380 12380 12380 12380 0
176 20250219 164400 386194770 12380 12380 12380 12380 0
177 20250219 164300 386194770 12380 12380 12380 12380 0
178 20250219 164200 386194770 12380 12380 12380 12380 0
179 20250219 164100 386194770 12380 12380 12380 12380 0
180 20250219 164000 386194770 12380 12380 12380 12380 0
181 20250219 163900 386194770 12380 12380 12380 12380 0
182 20250219 163800 386194770 12380 12380 12380 12380 505
183 20250219 163700 386194770 12380 12380 12380 12380 0
184 20250219 163600 386194770 12380 12380 12380 12380 0
185 20250219 163500 386194770 12380 12380 12380 12380 0
186 20250219 163400 386194770 12380 12380 12380 12380 0
187 20250219 163300 386194770 12380 12380 12380 12380 0
188 20250219 163200 386194770 12380 12380 12380 12380 0
189 20250219 163100 386194770 12380 12380 12380 12380 0
190 20250219 163000 386194770 12380 12380 12380 12380 0
191 20250219 162900 386194770 12380 12380 12380 12380 0
192 20250219 162800 386194770 12380 12380 12380 12380 0
193 20250219 162700 386194770 12380 12380 12380 12380 0
194 20250219 162600 386194770 12380 12380 12380 12380 0
195 20250219 162500 386194770 12380 12380 12380 12380 0
196 20250219 162400 386194770 12380 12380 12380 12380 0
197 20250219 162300 386194770 12380 12380 12380 12380 0
198 20250219 162200 386194770 12380 12380 12380 12380 0
199 20250219 162100 386194770 12380 12380 12380 12380 0
200 20250219 162000 386194770 12380 12380 12380 12380 0
201 20250219 161900 386194770 12380 12380 12380 12380 0
202 20250219 161800 386194770 12380 12380 12380 12380 0
203 20250219 161700 386194770 12380 12380 12380 12380 0
204 20250219 161600 386194770 12380 12380 12380 12380 0
205 20250219 161500 386194770 12380 12380 12380 12380 0
206 20250219 161400 386194770 12380 12380 12380 12380 0
207 20250219 161300 386194770 12380 12380 12380 12380 0
208 20250219 161200 386194770 12380 12380 12380 12380 0
209 20250219 161100 386194770 12380 12380 12380 12380 0
210 20250219 161000 386194770 12380 12380 12380 12380 0
211 20250219 160900 386194770 12380 12380 12380 12380 0
212 20250219 160800 386194770 12380 12380 12380 12380 505
213 20250219 160700 386194770 12380 12380 12380 12380 0
214 20250219 160600 386194770 12380 12380 12380 12380 0
215 20250219 160500 386194770 12380 12380 12380 12380 0
216 20250219 160400 386194770 12380 12380 12380 12380 0
217 20250219 160300 386194770 12380 12380 12380 12380 0
218 20250219 160200 386194770 12380 12380 12380 12380 0
219 20250219 160100 386194770 12380 12380 12380 12380 0
220 20250219 160000 386194770 12380 12380 12380 12380 0
221 20250219 155900 386194770 12380 12380 12380 12380 0
222 20250219 155800 386194770 12380 12380 12380 12380 0
223 20250219 155700 386194770 12380 12380 12380 12380 0
224 20250219 155600 386194770 12380 12380 12380 12380 0
225 20250219 155500 386194770 12380 12380 12380 12380 0
226 20250219 155400 386194770 12380 12380 12380 12380 0
227 20250219 155300 386194770 12380 12380 12380 12380 0
228 20250219 155200 386194770 12380 12380 12380 12380 0
229 20250219 155100 386194770 12380 12380 12380 12380 0
230 20250219 155000 386194770 12380 12380 12380 12380 0
231 20250219 154900 386194770 12380 12380 12380 12380 0
232 20250219 154800 386194770 12380 12380 12380 12380 0
233 20250219 154700 386194770 12380 12380 12380 12380 0
234 20250219 154600 386194770 12380 12380 12380 12380 0
235 20250219 154500 386194770 12380 12380 12380 12380 0
236 20250219 154400 386194770 12380 12380 12380 12380 0
237 20250219 154300 386194770 12380 12380 12380 12380 0
238 20250219 154200 386194770 12380 12380 12380 12380 0
239 20250219 154100 386194770 12380 12380 12380 12380 0
240 20250219 154000 386194770 12380 12380 12380 12380 0
241 20250219 153900 386194770 12380 12380 12380 12380 0
242 20250219 153800 386194770 12380 12380 12380 12380 505
243 20250219 153700 386194770 12380 12380 12380 12380 0
244 20250219 153600 386194770 12380 12380 12380 12380 0
245 20250219 153500 386194770 12380 12380 12380 12380 0
246 20250219 153400 386194770 12380 12380 12380 12380 0
247 20250219 153300 386194770 12380 12380 12380 12380 0
248 20250219 153200 386194770 12380 12380 12380 12380 0
249 20250219 153100 386194770 12380 12380 12380 12380 0
250 20250219 153000 386194770 12380 12380 12380 12380 505
251 20250219 152900 379942870 12340 12340 12340 12340 0
252 20250219 152800 379942870 12340 12340 12340 12340 0
253 20250219 152700 379942870 12340 12340 12340 12340 0
254 20250219 152600 379942870 12340 12340 12340 12340 0
255 20250219 152500 379942870 12340 12340 12340 12340 0
256 20250219 152400 379942870 12340 12340 12340 12340 0
257 20250219 152300 379942870 12340 12340 12340 12340 0
258 20250219 152200 379942870 12340 12340 12340 12340 0
259 20250219 152100 379942870 12340 12340 12340 12340 0
260 20250219 152000 379942870 12340 12340 12340 12340 0
261 20250219 151900 379942870 12340 12340 12340 12340 50
262 20250219 151800 379325870 12350 12320 12350 12320 31
263 20250219 151700 378943920 12320 12320 12320 12320 0
264 20250219 151600 378943920 12320 12320 12320 12320 38
265 20250219 151500 378475760 12350 12350 12350 12350 0
266 20250219 151400 378475760 12350 12350 12350 12350 1
267 20250219 151300 378463410 12340 12340 12340 12340 0
268 20250219 151200 378463410 12340 12340 12340 12320 72
269 20250219 151100 377575430 12340 12330 12360 12330 54
270 20250219 151000 376909550 12320 12350 12360 12320 15
271 20250219 150900 376724590 12350 12320 12350 12320 65
272 20250219 150800 375923320 12330 12330 12330 12330 12
273 20250219 150700 375775360 12350 12350 12360 12350 4
274 20250219 150600 375725950 12350 12350 12350 12350 2
275 20250219 150500 375701250 12360 12360 12360 12360 1
276 20250219 150400 375688890 12350 12340 12350 12330 200
277 20250219 150300 373220390 12380 12350 12380 12350 111
278 20250219 150200 371849510 12340 12340 12340 12340 1
279 20250219 150100 371837170 12340 12360 12360 12340 399
280 20250219 150000 366906530 12350 12330 12350 12330 145
281 20250219 145900 365116740 12330 12320 12330 12320 3
282 20250219 145800 365079770 12330 12320 12330 12320 51
283 20250219 145700 364451440 12320 12320 12330 12320 598
284 20250219 145600 357083600 12330 12310 12330 12310 190
285 20250219 145500 354741900 12360 12360 12360 12360 0
286 20250219 145400 354741900 12360 12350 12360 12350 27
287 20250219 145300 354408430 12350 12350 12350 12350 10
288 20250219 145200 354284930 12360 12360 12360 12360 50
289 20250219 145100 353666930 12360 12360 12360 12360 1
290 20250219 145000 353654570 12300 12350 12390 12300 261
291 20250219 144900 350430490 12350 12280 12350 12280 703
292 20250219 144800 341752410 12280 12280 12280 12280 28
293 20250219 144700 341408570 12280 12280 12280 12280 0
294 20250219 144600 341408570 12280 12280 12280 12280 2
295 20250219 144500 341384010 12270 12270 12270 12270 110
296 20250219 144400 340034310 12280 12280 12280 12280 0
297 20250219 144300 340034310 12280 12280 12280 12280 100
298 20250219 144200 338806310 12290 12280 12290 12280 911
299 20250219 144100 327610760 12280 12280 12280 12280 0
300 20250219 144000 327610760 12280 12270 12280 12270 289
301 20250219 143900 324063300 12270 12270 12270 12270 10
302 20250219 143800 323940600 12270 12270 12270 12270 41
303 20250219 143700 323437530 12280 12250 12280 12250 4
304 20250219 143600 323388470 12240 12230 12240 12230 867
305 20250219 143500 312781050 12200 12200 12200 12200 0
306 20250219 143400 312781050 12200 12200 12200 12200 14
307 20250219 143300 312610250 12190 12190 12190 12190 0
308 20250219 143200 312610250 12190 12190 12190 12190 7
309 20250219 143100 312524920 12190 12190 12190 12190 1
310 20250219 143000 312512730 12180 12180 12180 12180 0
311 20250219 142900 312512730 12180 12180 12180 12180 0
312 20250219 142800 312512730 12180 12180 12180 12180 1
313 20250219 142700 312500550 12180 12180 12180 12180 0
314 20250219 142600 312500550 12180 12180 12180 12180 0
315 20250219 142500 312500550 12180 12180 12180 12180 0
316 20250219 142400 312500550 12180 12180 12180 12180 10
317 20250219 142300 312378750 12180 12180 12180 12180 0
318 20250219 142200 312378750 12180 12180 12180 12180 0
319 20250219 142100 312378750 12180 12180 12180 12180 0
320 20250219 142000 312378750 12180 12180 12180 12180 0
321 20250219 141900 312378750 12180 12180 12180 12180 0
322 20250219 141800 312378750 12180 12180 12180 12180 0
323 20250219 141700 312378750 12180 12180 12180 12180 0
324 20250219 141600 312378750 12180 12180 12180 12180 0
325 20250219 141500 312378750 12180 12180 12180 12180 10
326 20250219 141400 312256950 12180 12180 12180 12180 0
327 20250219 141300 312256950 12180 12180 12180 12180 0
328 20250219 141200 312256950 12180 12180 12180 12180 0
329 20250219 141100 312256950 12180 12180 12180 12180 0
330 20250219 141000 312256950 12180 12180 12180 12180 0
331 20250219 140900 312256950 12180 12180 12180 12180 0
332 20250219 140800 312256950 12180 12220 12220 12180 44
333 20250219 140700 311719670 12180 12180 12180 12180 0
334 20250219 140600 311719670 12180 12180 12180 12180 10
335 20250219 140500 311597870 12180 12180 12180 12180 10
336 20250219 140400 311476070 12220 12220 12220 12220 0
337 20250219 140300 311476070 12220 12210 12220 12210 214
338 20250219 140200 308862620 12180 12180 12180 12180 0
339 20250219 140100 308862620 12180 12180 12180 12180 0
340 20250219 140000 308862620 12180 12180 12180 12180 10
341 20250219 135900 308740820 12200 12200 12200 12200 0
342 20250219 135800 308740820 12200 12200 12200 12200 18
343 20250219 135700 308521220 12240 12240 12240 12240 0
344 20250219 135600 308521220 12240 12240 12240 12240 0
345 20250219 135500 308521220 12240 12210 12240 12210 141
346 20250219 135400 306798130 12170 12170 12170 12170 0
347 20250219 135300 306798130 12170 12170 12170 12170 41
348 20250219 135200 306299160 12170 12170 12170 12170 0
349 20250219 135100 306299160 12170 12170 12170 12170 10
350 20250219 135000 306177460 12210 12210 12210 12210 0
351 20250219 134900 306177460 12210 12210 12210 12210 0
352 20250219 134800 306177460 12210 12210 12210 12210 10
353 20250219 134700 306055360 12210 12210 12210 12210 0
354 20250219 134600 306055360 12210 12210 12210 12210 0
355 20250219 134500 306055360 12210 12210 12210 12210 0
356 20250219 134400 306055360 12210 12210 12210 12210 1
357 20250219 134300 306043150 12160 12170 12170 12160 10
358 20250219 134200 305921540 12160 12160 12160 12160 0
359 20250219 134100 305921540 12160 12160 12160 12160 0
360 20250219 134000 305921540 12160 12180 12180 12160 20
361 20250219 133900 305678320 12200 12200 12200 12200 109
362 20250219 133800 304348520 12200 12200 12200 12200 1
363 20250219 133700 304336320 12220 12220 12220 12220 0
364 20250219 133600 304336320 12220 12220 12220 12220 0
365 20250219 133500 304336320 12220 12220 12220 12220 4
366 20250219 133400 304287440 12200 12200 12200 12200 100
367 20250219 133300 303067440 12140 12140 12140 12140 10
368 20250219 133200 302946040 12140 12140 12140 12140 0
369 20250219 133100 302946040 12140 12180 12180 12140 680
370 20250219 133000 294683230 12190 12190 12190 12190 1
371 20250219 132900 294671040 12220 12220 12220 12220 0
372 20250219 132800 294671040 12220 12220 12220 12220 0
373 20250219 132700 294671040 12220 12220 12220 12220 0
374 20250219 132600 294671040 12220 12220 12220 12220 0
375 20250219 132500 294671040 12220 12220 12220 12220 0
376 20250219 132400 294671040 12220 12200 12220 12200 2
377 20250219 132300 294646620 12200 12200 12200 12200 0
378 20250219 132200 294646620 12200 12200 12200 12200 0
379 20250219 132100 294646620 12200 12200 12200 12200 0
380 20250219 132000 294646620 12200 12200 12200 12200 0
381 20250219 131900 294646620 12200 12200 12200 12200 0
382 20250219 131800 294646620 12200 12200 12200 12200 0
383 20250219 131700 294646620 12200 12200 12200 12200 0
384 20250219 131600 294646620 12200 12200 12200 12200 0
385 20250219 131500 294646620 12200 12200 12200 12200 0
386 20250219 131400 294646620 12200 12200 12200 12200 72
387 20250219 131300 293768220 12220 12220 12220 12220 0
388 20250219 131200 293768220 12220 12220 12220 12220 0
389 20250219 131100 293768220 12220 12220 12220 12220 0
390 20250219 131000 293768220 12220 12220 12220 12220 0
391 20250219 130900 293768220 12220 12220 12220 12220 0
392 20250219 130800 293768220 12220 12220 12220 12220 0
393 20250219 130700 293768220 12220 12220 12220 12220 0
394 20250219 130600 293768220 12220 12220 12220 12220 0
395 20250219 130500 293768220 12220 12220 12220 12220 0
396 20250219 130400 293768220 12220 12220 12220 12220 1
397 20250219 130300 293756000 12210 12210 12210 12210 60
398 20250219 130200 293023400 12210 12210 12210 12210 0
399 20250219 130100 293023400 12210 12210 12210 12210 1
400 20250219 130000 293011190 12200 12200 12200 12200 1
401 20250219 125900 292998990 12200 12190 12200 12190 198
402 20250219 125800 290583440 12150 12150 12150 12150 0
403 20250219 125700 290583440 12150 12150 12150 12150 0
404 20250219 125600 290583440 12150 12150 12150 12150 0
405 20250219 125500 290583440 12150 12150 12150 12150 0
406 20250219 125400 290583440 12150 12150 12150 12150 0
407 20250219 125300 290583440 12150 12150 12150 12150 0
408 20250219 125200 290583440 12150 12150 12150 12150 0
409 20250219 125100 290583440 12150 12150 12150 12150 0
410 20250219 125000 290583440 12150 12150 12150 12150 0
411 20250219 124900 290583440 12150 12160 12160 12150 10
412 20250219 124800 290461930 12160 12160 12160 12160 0
413 20250219 124700 290461930 12160 12160 12160 12160 0
414 20250219 124600 290461930 12160 12160 12160 12160 0
415 20250219 124500 290461930 12160 12160 12160 12160 50
416 20250219 124400 289853930 12160 12160 12160 12160 0
417 20250219 124300 289853930 12160 12160 12160 12160 4
418 20250219 124200 289805290 12160 12160 12160 12160 0
419 20250219 124100 289805290 12160 12160 12160 12160 300
420 20250219 124000 286157290 12240 12240 12240 12240 0
421 20250219 123900 286157290 12240 12240 12240 12240 0
422 20250219 123800 286157290 12240 12240 12240 12240 0
423 20250219 123700 286157290 12240 12200 12240 12160 645
424 20250219 123600 278307210 12210 12250 12250 12210 100
425 20250219 123500 277084450 12250 12250 12250 12250 0
426 20250219 123400 277084450 12250 12250 12250 12250 0
427 20250219 123300 277084450 12250 12250 12250 12250 843
428 20250219 123200 266757700 12250 12250 12250 12250 100
429 20250219 123100 265532700 12250 12250 12250 12250 500
430 20250219 123000 259407700 12250 12250 12250 12250 0
431 20250219 122900 259407700 12250 12250 12250 12250 20
432 20250219 122800 259162700 12250 12250 12250 12250 0
433 20250219 122700 259162700 12250 12250 12250 12250 0
434 20250219 122600 259162700 12250 12250 12250 12250 0
435 20250219 122500 259162700 12250 12250 12250 12250 1
436 20250219 122400 259150450 12280 12280 12280 12280 0
437 20250219 122300 259150450 12280 12280 12280 12280 0
438 20250219 122200 259150450 12280 12280 12280 12280 0
439 20250219 122100 259150450 12280 12280 12280 12280 0
440 20250219 122000 259150450 12280 12280 12280 12280 0
441 20250219 121900 259150450 12280 12280 12280 12280 0
442 20250219 121800 259150450 12280 12270 12280 12200 93
443 20250219 121700 258012460 12280 12260 12280 12260 400
444 20250219 121600 253100580 12270 12210 12270 12210 400
445 20250219 121500 248195430 12210 12170 12210 12170 106
446 20250219 121400 246902150 12150 12150 12150 12150 0
447 20250219 121300 246902150 12150 12150 12150 12150 9
448 20250219 121200 246792800 12150 12160 12160 12150 11
449 20250219 121100 246659050 12160 12160 12160 12160 2
450 20250219 121000 246634730 12170 12170 12170 12170 193
451 20250219 120900 244285920 12170 12170 12170 12170 20
452 20250219 120800 244042520 12180 12180 12180 12180 0
453 20250219 120700 244042520 12180 12180 12180 12180 0
454 20250219 120600 244042520 12180 12180 12180 12180 49
455 20250219 120500 243445700 12190 12190 12190 12190 0
456 20250219 120400 243445700 12190 12190 12190 12190 0
457 20250219 120300 243445700 12190 12190 12190 12190 0
458 20250219 120200 243445700 12190 12190 12190 12190 0
459 20250219 120100 243445700 12190 12190 12190 12190 0
460 20250219 120000 243445700 12190 12190 12190 12190 0
461 20250219 115900 243445700 12190 12190 12190 12190 0
462 20250219 115800 243445700 12190 12190 12190 12190 0
463 20250219 115700 243445700 12190 12190 12190 12190 6
464 20250219 115600 243372560 12210 12210 12210 12210 0
465 20250219 115500 243372560 12210 12180 12210 12180 41
466 20250219 115400 242871980 12200 12200 12200 12200 0
467 20250219 115300 242871980 12200 12200 12200 12200 0
468 20250219 115200 242871980 12200 12200 12200 12200 1
469 20250219 115100 242859780 12170 12170 12170 12170 0
470 20250219 115000 242859780 12170 12170 12170 12170 150
471 20250219 114900 241034280 12170 12180 12180 12170 42
472 20250219 114800 240523130 12200 12200 12200 12200 1
473 20250219 114700 240510930 12200 12200 12200 12200 0
474 20250219 114600 240510930 12200 12200 12200 12200 0
475 20250219 114500 240510930 12200 12200 12200 12200 0
476 20250219 114400 240510930 12200 12200 12200 12200 1
477 20250219 114300 240498730 12170 12170 12170 12170 200
478 20250219 114200 238064730 12210 12210 12210 12210 0
479 20250219 114100 238064730 12210 12210 12210 12210 0
480 20250219 114000 238064730 12210 12210 12210 12210 0
481 20250219 113900 238064730 12210 12210 12210 12210 0
482 20250219 113800 238064730 12210 12210 12210 12210 71
483 20250219 113700 237197820 12180 12170 12180 12170 100
484 20250219 113600 235979840 12170 12170 12170 12170 0
485 20250219 113500 235979840 12170 12170 12170 12170 0
486 20250219 113400 235979840 12170 12170 12170 12170 10
487 20250219 113300 235858140 12180 12180 12180 12180 1
488 20250219 113200 235845960 12170 12170 12170 12170 100
489 20250219 113100 234628960 12170 12170 12170 12170 67
490 20250219 113000 233813570 12180 12180 12180 12180 1
491 20250219 112900 233801390 12180 12180 12180 12180 0
492 20250219 112800 233801390 12180 12180 12180 12180 0
493 20250219 112700 233801390 12180 12180 12180 12180 0
494 20250219 112600 233801390 12180 12180 12180 12180 0
495 20250219 112500 233801390 12180 12180 12180 12180 123
496 20250219 112400 232303250 12200 12200 12200 12200 0
497 20250219 112300 232303250 12200 12200 12200 12200 5
498 20250219 112200 232242250 12200 12200 12200 12200 205
499 20250219 112100 229741250 12200 12200 12200 12200 1
500 20250219 112000 229729050 12150 12150 12150 12150 0
501 20250219 111900 229729050 12150 12150 12150 12150 0
502 20250219 111800 229729050 12150 12150 12150 12150 0
503 20250219 111700 229729050 12150 12150 12150 12150 1
504 20250219 111600 229716900 12210 12210 12210 12210 0
505 20250219 111500 229716900 12210 12210 12210 12210 1
506 20250219 111400 229704690 12140 12150 12150 12140 100
507 20250219 111300 228490680 12220 12220 12220 12220 0
508 20250219 111200 228490680 12220 12220 12220 12220 0
509 20250219 111100 228490680 12220 12220 12220 12220 0
510 20250219 111000 228490680 12220 12150 12220 12140 201
511 20250219 110900 226050360 12150 12150 12150 12150 0
512 20250219 110800 226050360 12150 12150 12150 12150 180
513 20250219 110700 223863360 12140 12140 12140 12140 0
514 20250219 110600 223863360 12140 12150 12150 12140 581
515 20250219 110500 216804810 12150 12150 12150 12150 0
516 20250219 110400 216804810 12150 12150 12150 12150 10
517 20250219 110300 216683310 12190 12190 12190 12190 1
518 20250219 110200 216671120 12160 12160 12160 12160 410
519 20250219 110100 211685520 12170 12180 12180 12170 960
520 20250219 110000 200000360 12180 12190 12190 12180 1016
521 20250219 105900 187621300 12190 12190 12190 12190 2
522 20250219 105800 187596920 12220 12220 12220 12220 0
523 20250219 105700 187596920 12220 12220 12220 12220 0
524 20250219 105600 187596920 12220 12220 12220 12220 0
525 20250219 105500 187596920 12220 12220 12220 12220 1
526 20250219 105400 187584700 12220 12220 12220 12220 20
527 20250219 105300 187340300 12250 12250 12250 12250 0
528 20250219 105200 187340300 12250 12250 12250 12250 0
529 20250219 105100 187340300 12250 12250 12250 12250 0
530 20250219 105000 187340300 12250 12250 12250 12250 0
531 20250219 104900 187340300 12250 12250 12250 12250 0
532 20250219 104800 187340300 12250 12250 12250 12250 0
533 20250219 104700 187340300 12250 12240 12250 12240 2
534 20250219 104600 187315810 12190 12200 12200 12190 880
535 20250219 104500 176586590 12200 12200 12200 12200 0
536 20250219 104400 176586590 12200 12200 12200 12200 206
537 20250219 104300 174073390 12200 12200 12200 12200 0
538 20250219 104200 174073390 12200 12200 12200 12200 0
539 20250219 104100 174073390 12200 12200 12200 12200 0
540 20250219 104000 174073390 12200 12200 12200 12200 0
541 20250219 103900 174073390 12200 12200 12200 12200 50
542 20250219 103800 173463390 12200 12200 12200 12200 0
543 20250219 103700 173463390 12200 12200 12200 12200 20
544 20250219 103600 173219390 12200 12200 12200 12200 289
545 20250219 103500 169693590 12200 12210 12210 12200 533
546 20250219 103400 163187680 12250 12200 12250 12200 85
547 20250219 103300 162147700 12200 12200 12200 12200 15
548 20250219 103200 161964700 12190 12190 12190 12190 0
549 20250219 103100 161964700 12190 12190 12190 12190 0
550 20250219 103000 161964700 12190 12190 12190 12190 31
551 20250219 102900 161586810 12180 12180 12180 12180 0
552 20250219 102800 161586810 12180 12220 12250 12180 1621
553 20250219 102700 141817660 12270 12270 12270 12270 0
554 20250219 102600 141817660 12270 12270 12270 12270 0
555 20250219 102500 141817660 12270 12270 12270 12270 0
556 20250219 102400 141817660 12270 12270 12270 12270 0
557 20250219 102300 141817660 12270 12240 12270 12230 199
558 20250219 102200 139383610 12250 12250 12250 12250 8
559 20250219 102100 139285610 12270 12270 12270 12270 0
560 20250219 102000 139285610 12270 12270 12270 12270 0
561 20250219 101900 139285610 12270 12270 12270 12270 0
562 20250219 101800 139285610 12270 12270 12270 12270 0
563 20250219 101700 139285610 12270 12270 12270 12270 29
564 20250219 101600 138929780 12280 12280 12280 12280 4
565 20250219 101500 138880660 12280 12270 12290 12270 102
566 20250219 101400 137628570 12290 12290 12290 12290 0
567 20250219 101300 137628570 12290 12290 12290 12290 12
568 20250219 101200 137481090 12250 12250 12250 12250 2
569 20250219 101100 137456590 12290 12250 12290 12250 559
570 20250219 101000 130587840 12250 12250 12250 12250 0
571 20250219 100900 130587840 12250 12250 12250 12250 82
572 20250219 100800 129583340 12280 12280 12280 12280 0
573 20250219 100700 129583340 12280 12280 12280 12280 0
574 20250219 100600 129583340 12280 12280 12280 12280 18
575 20250219 100500 129362300 12290 12290 12290 12290 2
576 20250219 100400 129337720 12280 12280 12280 12280 189
577 20250219 100300 127016800 12280 12280 12280 12280 0
578 20250219 100200 127016800 12280 12280 12280 12280 157
579 20250219 100100 125088840 12280 12280 12280 12280 0
580 20250219 100000 125088840 12280 12280 12280 12280 0
581 20250219 095900 125088840 12280 12280 12280 12280 0
582 20250219 095800 125088840 12280 12280 12280 12280 0
583 20250219 095700 125088840 12280 12280 12280 12280 0
584 20250219 095600 125088840 12280 12280 12280 12280 1
585 20250219 095500 125076560 12290 12290 12290 12290 5
586 20250219 095400 125015110 12230 12230 12230 12230 6
587 20250219 095300 124941730 12290 12290 12290 12290 0
588 20250219 095200 124941730 12290 12280 12290 12280 117
589 20250219 095100 123504950 12280 12280 12290 12280 84
590 20250219 095000 122472650 12290 12290 12290 12290 561
591 20250219 094900 115577960 12290 12270 12290 12270 272
592 20250219 094800 112238200 12270 12270 12270 12270 1
593 20250219 094700 112225930 12210 12270 12280 12210 1067
594 20250219 094600 99124840 12280 12270 12280 12270 6
595 20250219 094500 99051170 12270 12210 12270 12200 11
596 20250219 094400 98916890 12200 12200 12200 12200 100
597 20250219 094300 97696890 12200 12200 12200 12200 130
598 20250219 094200 96110890 12290 12290 12290 12290 1
599 20250219 094100 96098600 12290 12290 12290 12290 7
600 20250219 094000 96012570 12290 12280 12290 12280 8
601 20250219 093900 95914260 12200 12280 12280 12200 5
602 20250219 093800 95852940 12290 12290 12290 12290 6
603 20250219 093700 95779200 12290 12290 12290 12290 36
604 20250219 093600 95336760 12290 12280 12290 12280 2
605 20250219 093500 95312190 12180 12200 12200 12180 100
606 20250219 093400 94093770 12200 12200 12200 12200 1
607 20250219 093300 94081570 12250 12250 12250 12250 1
608 20250219 093200 94069320 12260 12260 12260 12260 1
609 20250219 093100 94057060 12200 12230 12230 12200 128
610 20250219 093000 92494000 12290 12290 12290 12290 0
611 20250219 092900 92494000 12290 12290 12290 12290 1
612 20250219 092800 92481710 12220 12220 12220 12220 48
613 20250219 092700 91895150 12300 12300 12300 12300 0
614 20250219 092600 91895150 12300 12220 12300 12220 850
615 20250219 092500 81448410 12220 12250 12250 12220 1297
616 20250219 092400 65560190 12300 12300 12300 12300 80
617 20250219 092300 64576190 12300 12260 12300 12260 313
618 20250219 092200 60733740 12260 12250 12260 12250 186
619 20250219 092100 58454330 12180 12190 12190 12180 200
620 20250219 092000 56017020 12250 12250 12250 12250 0
621 20250219 091900 56017020 12250 12250 12250 12250 30
622 20250219 091800 55649520 12240 12200 12240 12190 123
623 20250219 091700 54144770 12200 12200 12200 12200 0
624 20250219 091600 54144770 12200 12180 12200 12180 34
625 20250219 091500 53730300 12180 12180 12180 12180 3
626 20250219 091400 53693760 12190 12180 12190 12180 19
627 20250219 091300 53462240 12180 12180 12180 12180 1
628 20250219 091200 53450060 12270 12270 12270 12270 1
629 20250219 091100 53437790 12130 12130 12130 12130 8
630 20250219 091000 53340750 12120 12140 12300 12120 1093
631 20250219 090900 40006040 12090 12120 12120 12090 378
632 20250219 090800 35434290 12130 12180 12180 12130 908
633 20250219 090700 24394070 12190 12180 12210 12180 975
634 20250219 090600 12493780 12210 12210 12210 12190 352
635 20250219 090500 8196060 12250 12240 12250 12240 100
636 20250219 090400 6971560 12240 12150 12240 12150 47
637 20250219 090300 6400420 12140 12140 12140 12140 0
638 20250219 090200 6400420 12140 12140 12140 12140 0
639 20250219 090100 6400420 12140 12150 12150 12140 12
640 20250219 090000 6254730 12190 12400 12400 12180 511

1
053160/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,6000000,0,71340000000,0.00
20250214,0,6000000,0,72000000000,0.00
20250213,0,6000000,0,72780000000,0.00
20250212,0,6000000,0,70440000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 6000000 0 71340000000 0.00
3 20250214 0 6000000 0 72000000000 0.00
4 20250213 0 6000000 0 72780000000 0.00
5 20250212 0 6000000 0 70440000000 0.00