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

661
081000/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195900,387318130,12940,12940,12940,12940,1090
20250219,195800,387318130,12940,12940,12940,12940,0
20250219,195700,387318130,12940,12940,12940,12940,0
20250219,195600,387318130,12940,12940,12940,12940,0
20250219,195500,387318130,12940,12940,12940,12940,0
20250219,195400,387318130,12940,12940,12940,12940,0
20250219,195300,387318130,12940,12940,12940,12940,0
20250219,195200,387318130,12940,12940,12940,12940,0
20250219,195100,387318130,12940,12940,12940,12940,0
20250219,195000,387318130,12940,12940,12940,12940,0
20250219,194900,387318130,12940,12940,12940,12940,0
20250219,194800,387318130,12940,12940,12940,12940,0
20250219,194700,387318130,12940,12940,12940,12940,0
20250219,194600,387318130,12940,12940,12940,12940,0
20250219,194500,387318130,12940,12940,12940,12940,0
20250219,194400,387318130,12940,12940,12940,12940,0
20250219,194300,387318130,12940,12940,12940,12940,0
20250219,194200,387318130,12940,12940,12940,12940,0
20250219,194100,387318130,12940,12940,12940,12940,0
20250219,194000,387318130,12940,12940,12940,12940,0
20250219,193900,387318130,12940,12940,12940,12940,0
20250219,193800,387318130,12940,12940,12940,12940,0
20250219,193700,387318130,12940,12940,12940,12940,0
20250219,193600,387318130,12940,12940,12940,12940,0
20250219,193500,387318130,12940,12940,12940,12940,0
20250219,193400,387318130,12940,12940,12940,12940,0
20250219,193300,387318130,12940,12940,12940,12940,0
20250219,193200,387318130,12940,12940,12940,12940,0
20250219,193100,387318130,12940,12940,12940,12940,0
20250219,193000,387318130,12940,12940,12940,12940,0
20250219,192900,387318130,12940,12940,12940,12940,1090
20250219,192800,387318130,12940,12940,12940,12940,0
20250219,192700,387318130,12940,12940,12940,12940,0
20250219,192600,387318130,12940,12940,12940,12940,0
20250219,192500,387318130,12940,12940,12940,12940,0
20250219,192400,387318130,12940,12940,12940,12940,0
20250219,192300,387318130,12940,12940,12940,12940,0
20250219,192200,387318130,12940,12940,12940,12940,0
20250219,192100,387318130,12940,12940,12940,12940,0
20250219,192000,387318130,12940,12940,12940,12940,0
20250219,191900,387318130,12940,12940,12940,12940,0
20250219,191800,387318130,12940,12940,12940,12940,0
20250219,191700,387318130,12940,12940,12940,12940,0
20250219,191600,387318130,12940,12940,12940,12940,0
20250219,191500,387318130,12940,12940,12940,12940,0
20250219,191400,387318130,12940,12940,12940,12940,0
20250219,191300,387318130,12940,12940,12940,12940,0
20250219,191200,387318130,12940,12940,12940,12940,0
20250219,191100,387318130,12940,12940,12940,12940,0
20250219,191000,387318130,12940,12940,12940,12940,0
20250219,190900,387318130,12940,12940,12940,12940,0
20250219,190800,387318130,12940,12940,12940,12940,0
20250219,190700,387318130,12940,12940,12940,12940,0
20250219,190600,387318130,12940,12940,12940,12940,0
20250219,190500,387318130,12940,12940,12940,12940,0
20250219,190400,387318130,12940,12940,12940,12940,0
20250219,190300,387318130,12940,12940,12940,12940,0
20250219,190200,387318130,12940,12940,12940,12940,0
20250219,190100,387318130,12940,12940,12940,12940,0
20250219,190000,387318130,12940,12940,12940,12940,0
20250219,185900,387318130,12940,12940,12940,12940,1090
20250219,185800,387318130,12940,12940,12940,12940,0
20250219,185700,387318130,12940,12940,12940,12940,0
20250219,185600,387318130,12940,12940,12940,12940,0
20250219,185500,387318130,12940,12940,12940,12940,0
20250219,185400,387318130,12940,12940,12940,12940,0
20250219,185300,387318130,12940,12940,12940,12940,0
20250219,185200,387318130,12940,12940,12940,12940,0
20250219,185100,387318130,12940,12940,12940,12940,0
20250219,185000,387318130,12940,12940,12940,12940,0
20250219,184900,387318130,12940,12940,12940,12940,0
20250219,184800,387318130,12940,12940,12940,12940,0
20250219,184700,387318130,12940,12940,12940,12940,0
20250219,184600,387318130,12940,12940,12940,12940,0
20250219,184500,387318130,12940,12940,12940,12940,0
20250219,184400,387318130,12940,12940,12940,12940,0
20250219,184300,387318130,12940,12940,12940,12940,0
20250219,184200,387318130,12940,12940,12940,12940,0
20250219,184100,387318130,12940,12940,12940,12940,0
20250219,184000,387318130,12940,12940,12940,12940,0
20250219,183900,387318130,12940,12940,12940,12940,0
20250219,183800,387318130,12940,12940,12940,12940,0
20250219,183700,387318130,12940,12940,12940,12940,0
20250219,183600,387318130,12940,12940,12940,12940,0
20250219,183500,387318130,12940,12940,12940,12940,0
20250219,183400,387318130,12940,12940,12940,12940,0
20250219,183300,387318130,12940,12940,12940,12940,0
20250219,183200,387318130,12940,12940,12940,12940,0
20250219,183100,387318130,12940,12940,12940,12940,0
20250219,183000,387318130,12940,12940,12940,12940,0
20250219,182900,387318130,12940,12940,12940,12940,1090
20250219,182800,387318130,12940,12940,12940,12940,0
20250219,182700,387318130,12940,12940,12940,12940,0
20250219,182600,387318130,12940,12940,12940,12940,0
20250219,182500,387318130,12940,12940,12940,12940,0
20250219,182400,387318130,12940,12940,12940,12940,0
20250219,182300,387318130,12940,12940,12940,12940,0
20250219,182200,387318130,12940,12940,12940,12940,0
20250219,182100,387318130,12940,12940,12940,12940,0
20250219,182000,387318130,12940,12940,12940,12940,0
20250219,181900,387318130,12940,12940,12940,12940,0
20250219,181800,387318130,12940,12940,12940,12940,0
20250219,181700,387318130,12940,12940,12940,12940,0
20250219,181600,387318130,12940,12940,12940,12940,0
20250219,181500,387318130,12940,12940,12940,12940,0
20250219,181400,387318130,12940,12940,12940,12940,0
20250219,181300,387318130,12940,12940,12940,12940,0
20250219,181200,387318130,12940,12940,12940,12940,0
20250219,181100,387318130,12940,12940,12940,12940,0
20250219,181000,387318130,12940,12940,12940,12940,0
20250219,180900,387318130,12940,12940,12940,12940,0
20250219,180800,387318130,12940,12940,12940,12940,0
20250219,180700,387318130,12940,12940,12940,12940,0
20250219,180600,387318130,12940,12940,12940,12940,0
20250219,180500,387318130,12940,12940,12940,12940,0
20250219,180400,387318130,12940,12940,12940,12940,0
20250219,180300,387318130,12940,12940,12940,12940,0
20250219,180200,387318130,12940,12940,12940,12940,0
20250219,180100,387318130,12940,12940,12940,12940,0
20250219,180000,387318130,12940,12940,12940,12940,0
20250219,175900,387318130,12940,12940,12940,12940,1090
20250219,175800,387318130,12940,12940,12940,12940,0
20250219,175700,387318130,12940,12940,12940,12940,0
20250219,175600,387318130,12940,12940,12940,12940,0
20250219,175500,387318130,12940,12940,12940,12940,0
20250219,175400,387318130,12940,12940,12940,12940,0
20250219,175300,387318130,12940,12940,12940,12940,0
20250219,175200,387318130,12940,12940,12940,12940,0
20250219,175100,387318130,12940,12940,12940,12940,0
20250219,175000,387318130,12940,12940,12940,12940,0
20250219,174900,387318130,12940,12940,12940,12940,0
20250219,174800,387318130,12940,12940,12940,12940,0
20250219,174700,387318130,12940,12940,12940,12940,0
20250219,174600,387318130,12940,12940,12940,12940,0
20250219,174500,387318130,12940,12940,12940,12940,0
20250219,174400,387318130,12940,12940,12940,12940,0
20250219,174300,387318130,12940,12940,12940,12940,0
20250219,174200,387318130,12940,12940,12940,12940,0
20250219,174100,387318130,12940,12940,12940,12940,0
20250219,174000,387318130,12940,12940,12940,12940,0
20250219,173900,387318130,12940,12940,12940,12940,0
20250219,173800,387318130,12940,12940,12940,12940,0
20250219,173700,387318130,12940,12940,12940,12940,0
20250219,173600,387318130,12940,12940,12940,12940,0
20250219,173500,387318130,12940,12940,12940,12940,0
20250219,173400,387318130,12940,12940,12940,12940,0
20250219,173300,387318130,12940,12940,12940,12940,0
20250219,173200,387318130,12940,12940,12940,12940,0
20250219,173100,387318130,12940,12940,12940,12940,0
20250219,173000,387318130,12940,12940,12940,12940,0
20250219,172900,387318130,12940,12940,12940,12940,1090
20250219,172800,387318130,12940,12940,12940,12940,0
20250219,172700,387318130,12940,12940,12940,12940,0
20250219,172600,387318130,12940,12940,12940,12940,0
20250219,172500,387318130,12940,12940,12940,12940,0
20250219,172400,387318130,12940,12940,12940,12940,0
20250219,172300,387318130,12940,12940,12940,12940,0
20250219,172200,387318130,12940,12940,12940,12940,0
20250219,172100,387318130,12940,12940,12940,12940,0
20250219,172000,387318130,12940,12940,12940,12940,0
20250219,171900,387318130,12940,12940,12940,12940,0
20250219,171800,387318130,12940,12940,12940,12940,0
20250219,171700,387318130,12940,12940,12940,12940,0
20250219,171600,387318130,12940,12940,12940,12940,0
20250219,171500,387318130,12940,12940,12940,12940,0
20250219,171400,387318130,12940,12940,12940,12940,0
20250219,171300,387318130,12940,12940,12940,12940,0
20250219,171200,387318130,12940,12940,12940,12940,0
20250219,171100,387318130,12940,12940,12940,12940,0
20250219,171000,387318130,12940,12940,12940,12940,0
20250219,170900,387318130,12940,12940,12940,12940,0
20250219,170800,387318130,12940,12940,12940,12940,0
20250219,170700,387318130,12940,12940,12940,12940,0
20250219,170600,387318130,12940,12940,12940,12940,0
20250219,170500,387318130,12940,12940,12940,12940,0
20250219,170400,387318130,12940,12940,12940,12940,0
20250219,170300,387318130,12940,12940,12940,12940,0
20250219,170200,387318130,12940,12940,12940,12940,0
20250219,170100,387318130,12940,12940,12940,12940,0
20250219,170000,387318130,12940,12940,12940,12940,0
20250219,165900,387318130,12940,12940,12940,12940,1090
20250219,165800,387318130,12940,12940,12940,12940,0
20250219,165700,387318130,12940,12940,12940,12940,0
20250219,165600,387318130,12940,12940,12940,12940,0
20250219,165500,387318130,12940,12940,12940,12940,0
20250219,165400,387318130,12940,12940,12940,12940,0
20250219,165300,387318130,12940,12940,12940,12940,0
20250219,165200,387318130,12940,12940,12940,12940,0
20250219,165100,387318130,12940,12940,12940,12940,0
20250219,165000,387318130,12940,12940,12940,12940,0
20250219,164900,387318130,12940,12940,12940,12940,0
20250219,164800,387318130,12940,12940,12940,12940,0
20250219,164700,387318130,12940,12940,12940,12940,0
20250219,164600,387318130,12940,12940,12940,12940,0
20250219,164500,387318130,12940,12940,12940,12940,0
20250219,164400,387318130,12940,12940,12940,12940,0
20250219,164300,387318130,12940,12940,12940,12940,0
20250219,164200,387318130,12940,12940,12940,12940,0
20250219,164100,387318130,12940,12940,12940,12940,0
20250219,164000,387318130,12940,12940,12940,12940,0
20250219,163900,387318130,12940,12940,12940,12940,0
20250219,163800,387318130,12940,12940,12940,12940,0
20250219,163700,387318130,12940,12940,12940,12940,0
20250219,163600,387318130,12940,12940,12940,12940,0
20250219,163500,387318130,12940,12940,12940,12940,0
20250219,163400,387318130,12940,12940,12940,12940,0
20250219,163300,387318130,12940,12940,12940,12940,0
20250219,163200,387318130,12940,12940,12940,12940,0
20250219,163100,387318130,12940,12940,12940,12940,0
20250219,163000,387318130,12940,12940,12940,12940,0
20250219,162900,387318130,12940,12940,12940,12940,1090
20250219,162800,387318130,12940,12940,12940,12940,0
20250219,162700,387318130,12940,12940,12940,12940,0
20250219,162600,387318130,12940,12940,12940,12940,0
20250219,162500,387318130,12940,12940,12940,12940,0
20250219,162400,387318130,12940,12940,12940,12940,0
20250219,162300,387318130,12940,12940,12940,12940,0
20250219,162200,387318130,12940,12940,12940,12940,0
20250219,162100,387318130,12940,12940,12940,12940,0
20250219,162000,387318130,12940,12940,12940,12940,0
20250219,161900,387318130,12940,12940,12940,12940,0
20250219,161800,387318130,12940,12940,12940,12940,0
20250219,161700,387318130,12940,12940,12940,12940,0
20250219,161600,387318130,12940,12940,12940,12940,0
20250219,161500,387318130,12940,12940,12940,12940,0
20250219,161400,387318130,12940,12940,12940,12940,0
20250219,161300,387318130,12940,12940,12940,12940,0
20250219,161200,387318130,12940,12940,12940,12940,0
20250219,161100,387318130,12940,12940,12940,12940,0
20250219,161000,387318130,12940,12940,12940,12940,0
20250219,160900,387318130,12940,12940,12940,12940,0
20250219,160800,387318130,12940,12940,12940,12940,0
20250219,160700,387318130,12940,12940,12940,12940,0
20250219,160600,387318130,12940,12940,12940,12940,0
20250219,160500,387318130,12940,12940,12940,12940,0
20250219,160400,387318130,12940,12940,12940,12940,0
20250219,160300,387318130,12940,12940,12940,12940,0
20250219,160200,387318130,12940,12940,12940,12940,0
20250219,160100,387318130,12940,12940,12940,12940,0
20250219,160000,387318130,12940,12940,12940,12940,0
20250219,155900,387318130,12940,12940,12940,12940,1090
20250219,155800,387318130,12940,12940,12940,12940,0
20250219,155700,387318130,12940,12940,12940,12940,0
20250219,155600,387318130,12940,12940,12940,12940,0
20250219,155500,387318130,12940,12940,12940,12940,0
20250219,155400,387318130,12940,12940,12940,12940,0
20250219,155300,387318130,12940,12940,12940,12940,0
20250219,155200,387318130,12940,12940,12940,12940,0
20250219,155100,387318130,12940,12940,12940,12940,0
20250219,155000,387318130,12940,12940,12940,12940,0
20250219,154900,387318130,12940,12940,12940,12940,0
20250219,154800,387318130,12940,12940,12940,12940,0
20250219,154700,387318130,12940,12940,12940,12940,0
20250219,154600,387318130,12940,12940,12940,12940,0
20250219,154500,387318130,12940,12940,12940,12940,0
20250219,154400,387318130,12940,12940,12940,12940,0
20250219,154300,387318130,12940,12940,12940,12940,0
20250219,154200,387318130,12940,12940,12940,12940,0
20250219,154100,387318130,12940,12940,12940,12940,0
20250219,154000,387318130,12940,12940,12940,12940,0
20250219,153900,387318130,12940,12940,12940,12940,0
20250219,153800,387318130,12940,12940,12940,12940,0
20250219,153700,387318130,12940,12940,12940,12940,0
20250219,153600,387318130,12940,12940,12940,12940,0
20250219,153500,387318130,12940,12940,12940,12940,0
20250219,153400,387318130,12940,12940,12940,12940,0
20250219,153300,387318130,12940,12940,12940,12940,0
20250219,153200,387318130,12940,12940,12940,12940,0
20250219,153100,387318130,12940,12940,12940,12940,0
20250219,153000,387318130,12940,12940,12940,12940,1090
20250219,152900,373213530,12990,12990,12990,12990,0
20250219,152800,373213530,12990,12990,12990,12990,0
20250219,152700,373213530,12990,12990,12990,12990,0
20250219,152600,373213530,12990,12990,12990,12990,0
20250219,152500,373213530,12990,12990,12990,12990,0
20250219,152400,373213530,12990,12990,12990,12990,0
20250219,152300,373213530,12990,12990,12990,12990,0
20250219,152200,373213530,12990,12990,12990,12990,0
20250219,152100,373213530,12990,12990,12990,12990,0
20250219,152000,373213530,12990,12990,12990,12990,0
20250219,151900,373213530,12990,12980,12990,12970,512
20250219,151800,366571620,12980,12980,12980,12980,24
20250219,151700,366260100,12970,12980,12980,12970,206
20250219,151600,363588000,12980,12980,12980,12970,75
20250219,151500,362615040,12980,12990,12990,12980,226
20250219,151400,359681510,12980,12980,12980,12980,104
20250219,151300,358331590,12980,12980,12980,12980,72
20250219,151200,357397030,12990,12980,12990,12980,32
20250219,151100,356981660,12980,12980,12990,12980,48
20250219,151000,356358450,12980,12980,12980,12980,194
20250219,150900,353840330,12980,12980,12980,12980,0
20250219,150800,353840330,12980,12990,12990,12980,28
20250219,150700,353476870,13020,13020,13020,13020,21
20250219,150600,353203450,13020,13020,13020,13020,0
20250219,150500,353203450,13020,13020,13020,13020,0
20250219,150400,353203450,13020,13020,13020,13020,1
20250219,150300,353190430,13020,13010,13020,13010,35
20250219,150200,352734810,12980,12980,12980,12980,0
20250219,150100,352734810,12980,12990,12990,12980,100
20250219,150000,351435890,12990,12990,12990,12990,13
20250219,145900,351267020,12990,13000,13000,12990,11
20250219,145800,351124120,13000,13000,13000,13000,0
20250219,145700,351124120,13000,13000,13000,12990,409
20250219,145600,345811010,13000,13000,13000,13000,535
20250219,145500,338856010,13000,13000,13000,13000,400
20250219,145400,333656010,13000,13000,13000,13000,50
20250219,145300,333006010,13000,13000,13000,13000,76
20250219,145200,332018010,13000,13000,13000,13000,0
20250219,145100,332018010,13000,13000,13000,13000,474
20250219,145000,325856010,13010,13010,13010,13010,23
20250219,144900,325556780,13010,13020,13020,13010,789
20250219,144800,315290090,13020,13020,13020,13020,20
20250219,144700,315029690,13020,13020,13020,13010,151
20250219,144600,313064170,13030,13010,13030,13010,143
20250219,144500,311201760,13050,13030,13050,13030,510
20250219,144400,304546530,13040,13040,13040,13030,15
20250219,144300,304350940,13030,13010,13030,13010,116
20250219,144200,302841190,13010,13010,13010,13010,1
20250219,144100,302828180,13020,13020,13020,13020,0
20250219,144000,302828180,13020,13020,13020,13020,13
20250219,143900,302658920,13020,13020,13020,13020,11
20250219,143800,302515700,13020,13020,13020,13020,0
20250219,143700,302515700,13020,13020,13020,13020,33
20250219,143600,302086040,13020,13020,13020,13020,0
20250219,143500,302086040,13020,13020,13020,13010,27
20250219,143400,301734510,13020,13020,13020,13020,4
20250219,143300,301682430,13020,13020,13020,13020,6
20250219,143200,301604310,13010,13010,13010,13010,120
20250219,143100,300043110,13010,13010,13010,13010,0
20250219,143000,300043110,13010,13010,13010,13010,1
20250219,142900,300030100,13020,13020,13020,13020,38
20250219,142800,299535340,13020,13020,13020,13020,1
20250219,142700,299522320,13020,13020,13020,13020,1
20250219,142600,299509300,13010,13020,13020,13010,238
20250219,142500,296412880,13010,13010,13010,13010,0
20250219,142400,296412880,13010,13000,13050,13000,98
20250219,142300,295138520,12990,12990,12990,12990,0
20250219,142200,295138520,12990,12990,12990,12990,1
20250219,142100,295125530,12990,12990,12990,12990,0
20250219,142000,295125530,12990,12990,12990,12990,26
20250219,141900,294787790,13050,12990,13050,12980,406
20250219,141800,289501280,12980,12980,12980,12980,3
20250219,141700,289462340,12990,12990,12990,12990,0
20250219,141600,289462340,12990,12990,12990,12990,0
20250219,141500,289462340,12990,12990,12990,12990,50
20250219,141400,288812840,12990,12980,12990,12980,52
20250219,141300,288137560,12990,12990,12990,12990,1
20250219,141200,288124570,13000,13000,13000,13000,5
20250219,141100,288059570,13000,13000,13000,13000,24
20250219,141000,287747570,12950,12940,12950,12940,5
20250219,140900,287682840,12940,12940,12940,12940,0
20250219,140800,287682840,12940,12940,12940,12940,0
20250219,140700,287682840,12940,12940,12940,12940,0
20250219,140600,287682840,12940,12940,12940,12940,6
20250219,140500,287605200,12940,12940,12940,12940,88
20250219,140400,286466480,12950,12940,12950,12940,584
20250219,140300,278909330,12950,12950,12950,12950,21
20250219,140200,278637380,12940,12940,12940,12940,76
20250219,140100,277653940,12940,12970,12970,12940,137
20250219,140000,275879970,12980,13010,13010,12980,120
20250219,135900,274320790,13010,13010,13010,13010,21
20250219,135800,274047580,13050,13050,13050,13040,46
20250219,135700,273447480,13000,13030,13030,13000,585
20250219,135600,265835510,13030,12990,13030,12990,110
20250219,135500,264403250,13000,13000,13000,12990,1400
20250219,135400,246203360,12990,12990,12990,12990,115
20250219,135300,244709510,12980,12970,12980,12970,109
20250219,135200,243295060,12960,12950,12960,12950,112
20250219,135100,241844610,12940,12940,12940,12940,11
20250219,135000,241702270,12940,12910,12940,12900,102
20250219,134900,240385820,12950,12950,12950,12950,0
20250219,134800,240385820,12950,12910,12950,12910,21
20250219,134700,240114350,12900,12870,12930,12870,2497
20250219,134600,207904710,12870,12860,12870,12860,26
20250219,134500,207570110,12860,12860,12860,12860,0
20250219,134400,207570110,12860,12860,12860,12860,34
20250219,134300,207132870,12860,12860,12860,12860,0
20250219,134200,207132870,12860,12860,12860,12860,59
20250219,134100,206374130,12870,12870,12870,12870,0
20250219,134000,206374130,12870,12870,12870,12870,0
20250219,133900,206374130,12870,12870,12870,12870,2
20250219,133800,206348390,12870,12870,12870,12870,1
20250219,133700,206335520,12870,12870,12870,12860,12
20250219,133600,206181100,12870,12860,12870,12860,585
20250219,133500,198657590,12860,12860,12860,12860,0
20250219,133400,198657590,12860,12860,12860,12860,20
20250219,133300,198400390,12850,12860,12860,12850,50
20250219,133200,197757410,12850,12850,12850,12850,468
20250219,133100,191743610,12840,12830,12840,12830,450
20250219,133000,185965620,12830,12830,12830,12830,0
20250219,132900,185965620,12830,12830,12830,12830,39
20250219,132800,185465250,12830,12830,12830,12830,0
20250219,132700,185465250,12830,12830,12830,12830,4
20250219,132600,185413930,12820,12820,12820,12820,0
20250219,132500,185413930,12820,12820,12820,12820,0
20250219,132400,185413930,12820,12820,12820,12820,0
20250219,132300,185413930,12820,12820,12820,12820,0
20250219,132200,185413930,12820,12820,12820,12820,0
20250219,132100,185413930,12820,12820,12820,12820,0
20250219,132000,185413930,12820,12820,12820,12820,0
20250219,131900,185413930,12820,12820,12820,12820,18
20250219,131800,185183170,12820,12820,12820,12820,0
20250219,131700,185183170,12820,12820,12820,12820,0
20250219,131600,185183170,12820,12820,12820,12820,0
20250219,131500,185183170,12820,12830,12830,12820,91
20250219,131400,184015830,12820,12820,12820,12820,5
20250219,131300,183951730,12820,12820,12820,12820,0
20250219,131200,183951730,12820,12820,12820,12820,1
20250219,131100,183938910,12820,12820,12820,12820,0
20250219,131000,183938910,12820,12820,12820,12820,0
20250219,130900,183938910,12820,12820,12820,12820,0
20250219,130800,183938910,12820,12820,12820,12820,0
20250219,130700,183938910,12820,12820,12820,12820,1
20250219,130600,183926090,12830,12830,12830,12830,0
20250219,130500,183926090,12830,12830,12830,12830,0
20250219,130400,183926090,12830,12830,12830,12830,2
20250219,130300,183900430,12830,12830,12830,12830,3
20250219,130200,183861940,12830,12830,12830,12830,24
20250219,130100,183554020,12830,12800,12830,12800,62
20250219,130000,182760120,12800,12800,12800,12800,5
20250219,125900,182696120,12800,12810,12810,12800,400
20250219,125800,177576110,12830,12830,12830,12830,163
20250219,125700,175484820,12820,12820,12820,12820,5
20250219,125600,175420720,12800,12800,12800,12800,0
20250219,125500,175420720,12800,12800,12800,12800,0
20250219,125400,175420720,12800,12800,12800,12800,0
20250219,125300,175420720,12800,12800,12800,12800,0
20250219,125200,175420720,12800,12800,12800,12800,100
20250219,125100,174140720,12800,12800,12800,12800,0
20250219,125000,174140720,12800,12800,12800,12800,200
20250219,124900,171580720,12800,12800,12800,12800,0
20250219,124800,171580720,12800,12800,12800,12800,0
20250219,124700,171580720,12800,12800,12800,12800,22
20250219,124600,171299120,12800,12800,12800,12800,0
20250219,124500,171299120,12800,12800,12800,12800,0
20250219,124400,171299120,12800,12800,12800,12800,0
20250219,124300,171299120,12800,12800,12800,12800,1
20250219,124200,171286320,12830,12830,12830,12830,0
20250219,124100,171286320,12830,12830,12830,12830,0
20250219,124000,171286320,12830,12830,12830,12830,0
20250219,123900,171286320,12830,12830,12830,12830,10
20250219,123800,171158020,12830,12830,12830,12830,10
20250219,123700,171029720,12830,12830,12830,12830,0
20250219,123600,171029720,12830,12830,12830,12830,0
20250219,123500,171029720,12830,12830,12830,12830,0
20250219,123400,171029720,12830,12830,12830,12830,14
20250219,123300,170850100,12830,12830,12830,12830,0
20250219,123200,170850100,12830,12830,12830,12830,0
20250219,123100,170850100,12830,12830,12830,12830,7
20250219,123000,170760290,12780,12780,12780,12780,0
20250219,122900,170760290,12780,12790,12790,12780,81
20250219,122800,169725060,12780,12780,12780,12780,0
20250219,122700,169725060,12780,12780,12780,12780,14
20250219,122600,169546140,12790,12790,12790,12790,0
20250219,122500,169546140,12790,12790,12790,12790,0
20250219,122400,169546140,12790,12800,12810,12790,192
20250219,122300,167089280,12800,12790,12800,12790,185
20250219,122200,164722400,12770,12790,12790,12770,15
20250219,122100,164530750,12760,12800,12800,12760,569
20250219,122000,157269380,12790,12790,12790,12790,0
20250219,121900,157269380,12790,12790,12790,12790,0
20250219,121800,157269380,12790,12790,12790,12790,100
20250219,121700,155990380,12800,12810,12810,12800,281
20250219,121600,152391110,12810,12810,12810,12810,0
20250219,121500,152391110,12810,12810,12810,12810,0
20250219,121400,152391110,12810,12810,12810,12810,1
20250219,121300,152378300,12800,12800,12800,12800,105
20250219,121200,151034300,12810,12810,12810,12810,0
20250219,121100,151034300,12810,12810,12810,12810,50
20250219,121000,150393800,12810,12810,12810,12810,0
20250219,120900,150393800,12810,12830,12830,12810,5
20250219,120800,150329730,12800,12800,12800,12800,0
20250219,120700,150329730,12800,12800,12800,12800,18
20250219,120600,150099330,12820,12820,12820,12820,0
20250219,120500,150099330,12820,12810,12820,12810,9
20250219,120400,149983980,12810,12810,12810,12810,5
20250219,120300,149919930,12810,12830,12830,12810,58
20250219,120200,149176750,12830,12830,12830,12830,0
20250219,120100,149176750,12830,12830,12830,12830,51
20250219,120000,148522420,12830,12820,12830,12820,389
20250219,115900,143531590,12810,12810,12810,12810,21
20250219,115800,143262580,12800,12800,12800,12800,0
20250219,115700,143262580,12800,12800,12800,12800,0
20250219,115600,143262580,12800,12800,12800,12800,0
20250219,115500,143262580,12800,12800,12800,12800,0
20250219,115400,143262580,12800,12800,12800,12800,0
20250219,115300,143262580,12800,12800,12800,12800,0
20250219,115200,143262580,12800,12800,12800,12800,0
20250219,115100,143262580,12800,12800,12800,12800,17
20250219,115000,143044980,12800,12800,12800,12800,3
20250219,114900,143006580,12800,12800,12800,12800,0
20250219,114800,143006580,12800,12800,12800,12800,0
20250219,114700,143006580,12800,12800,12800,12800,0
20250219,114600,143006580,12800,12800,12800,12800,0
20250219,114500,143006580,12800,12800,12800,12800,0
20250219,114400,143006580,12800,12800,12800,12800,0
20250219,114300,143006580,12800,12800,12800,12800,0
20250219,114200,143006580,12800,12800,12800,12800,0
20250219,114100,143006580,12800,12800,12800,12800,0
20250219,114000,143006580,12800,12810,12810,12800,152
20250219,113900,141060860,12820,12820,12820,12820,0
20250219,113800,141060860,12820,12820,12820,12820,0
20250219,113700,141060860,12820,12820,12820,12820,32
20250219,113600,140650620,12830,12830,12830,12830,45
20250219,113500,140073270,12840,12840,12840,12840,3
20250219,113400,140034750,12830,12830,12830,12830,0
20250219,113300,140034750,12830,12830,12830,12830,0
20250219,113200,140034750,12830,12830,12830,12830,0
20250219,113100,140034750,12830,12830,12830,12830,0
20250219,113000,140034750,12830,12830,12830,12830,0
20250219,112900,140034750,12830,12830,12830,12830,0
20250219,112800,140034750,12830,12830,12830,12830,0
20250219,112700,140034750,12830,12830,12830,12830,150
20250219,112600,138110250,12820,12820,12820,12820,94
20250219,112500,136905170,12820,12820,12820,12820,0
20250219,112400,136905170,12820,12820,12820,12820,10
20250219,112300,136776970,12820,12820,12820,12820,0
20250219,112200,136776970,12820,12820,12820,12820,100
20250219,112100,135494970,12820,12820,12820,12820,0
20250219,112000,135494970,12820,12820,12820,12820,0
20250219,111900,135494970,12820,12820,12820,12820,0
20250219,111800,135494970,12820,12820,12820,12820,5
20250219,111700,135430870,12820,12820,12820,12820,42
20250219,111600,134892430,12830,12830,12830,12830,57
20250219,111500,134161120,12830,12830,12830,12830,13
20250219,111400,133994330,12830,12830,12830,12830,0
20250219,111300,133994330,12830,12790,12830,12790,313
20250219,111200,129987680,12790,12790,12790,12790,0
20250219,111100,129987680,12790,12790,12790,12790,3
20250219,111000,129949310,12780,12780,12780,12780,10
20250219,110900,129821510,12790,12790,12790,12790,0
20250219,110800,129821510,12790,12790,12790,12790,0
20250219,110700,129821510,12790,12780,12790,12780,114
20250219,110600,128363460,12780,12760,12780,12760,162
20250219,110500,126293130,12730,12750,12750,12730,20
20250219,110400,126038340,12780,12750,12780,12750,135
20250219,110300,124315180,12740,12740,12740,12740,85
20250219,110200,123232280,12730,12730,12730,12730,16
20250219,110100,123028600,12730,12730,12730,12730,20
20250219,110000,122774000,12720,12720,12720,12720,0
20250219,105900,122774000,12720,12720,12720,12720,0
20250219,105800,122774000,12720,12720,12720,12720,0
20250219,105700,122774000,12720,12720,12720,12720,0
20250219,105600,122774000,12720,12720,12720,12720,0
20250219,105500,122774000,12720,12720,12720,12720,14
20250219,105400,122595920,12720,12730,12730,12720,167
20250219,105300,120471250,12760,12760,12760,12760,0
20250219,105200,120471250,12760,12760,12760,12760,10
20250219,105100,120343650,12740,12740,12740,12740,100
20250219,105000,119069650,12740,12740,12740,12740,0
20250219,104900,119069650,12740,12740,12740,12740,0
20250219,104800,119069650,12740,12740,12740,12740,0
20250219,104700,119069650,12740,12740,12740,12740,47
20250219,104600,118470870,12730,12730,12730,12730,0
20250219,104500,118470870,12730,12730,12730,12730,0
20250219,104400,118470870,12730,12730,12730,12730,0
20250219,104300,118470870,12730,12730,12730,12730,0
20250219,104200,118470870,12730,12730,12730,12730,100
20250219,104100,117197870,12730,12730,12730,12730,0
20250219,104000,117197870,12730,12730,12730,12730,51
20250219,103900,116548640,12720,12720,12720,12720,0
20250219,103800,116548640,12720,12720,12720,12720,0
20250219,103700,116548640,12720,12720,12720,12720,5
20250219,103600,116485040,12760,12760,12760,12760,0
20250219,103500,116485040,12760,12760,12760,12760,40
20250219,103400,115974640,12760,12760,12760,12760,0
20250219,103300,115974640,12760,12760,12760,12760,101
20250219,103200,114685880,12770,12770,12770,12770,0
20250219,103100,114685880,12770,12770,12770,12770,0
20250219,103000,114685880,12770,12770,12770,12770,0
20250219,102900,114685880,12770,12760,12770,12760,300
20250219,102800,110856530,12770,12770,12770,12770,6
20250219,102700,110779910,12760,12760,12760,12760,50
20250219,102600,110141910,12760,12760,12760,12760,0
20250219,102500,110141910,12760,12760,12760,12760,50
20250219,102400,109503910,12760,12760,12760,12760,1
20250219,102300,109491150,12690,12710,12710,12690,97
20250219,102200,108259440,12700,12700,12700,12700,2
20250219,102100,108234040,12690,12690,12690,12690,200
20250219,102000,105696040,12680,12680,12680,12680,0
20250219,101900,105696040,12680,12700,12700,12680,531
20250219,101800,98952690,12700,12710,12710,12700,17
20250219,101700,98736680,12700,12700,12700,12690,124
20250219,101600,97162690,12700,12710,12710,12700,790
20250219,101500,87129420,12710,12740,12740,12700,916
20250219,101400,75487010,12790,12790,12790,12790,2
20250219,101300,75461430,12740,12790,12790,12730,1013
20250219,101200,62551220,12770,12770,12770,12770,17
20250219,101100,62334130,12790,12790,12790,12790,2
20250219,101000,62308550,12780,12780,12780,12780,0
20250219,100900,62308550,12780,12780,12780,12780,0
20250219,100800,62308550,12780,12780,12780,12780,0
20250219,100700,62308550,12780,12780,12780,12780,0
20250219,100600,62308550,12780,12780,12780,12780,6
20250219,100500,62231870,12790,12790,12790,12790,1
20250219,100400,62219080,12760,12780,12780,12760,1000
20250219,100300,49453260,12800,12800,12800,12800,102
20250219,100200,48147660,12800,12800,12800,12800,0
20250219,100100,48147660,12800,12800,12800,12800,0
20250219,100000,48147660,12800,12800,12800,12800,4
20250219,095900,48096460,12800,12800,12800,12800,17
20250219,095800,47878860,12780,12790,12790,12780,15
20250219,095700,47687120,12790,12790,12790,12790,0
20250219,095600,47687120,12790,12790,12790,12790,36
20250219,095500,47226680,12800,12800,12800,12800,7
20250219,095400,47137080,12820,12820,12820,12820,0
20250219,095300,47137080,12820,12820,12820,12820,0
20250219,095200,47137080,12820,12820,12820,12820,1
20250219,095100,47124260,12850,12850,12850,12850,3
20250219,095000,47085710,12800,12800,12800,12800,0
20250219,094900,47085710,12800,12810,12810,12800,20
20250219,094800,46829690,12800,12800,12800,12800,10
20250219,094700,46701690,12750,12780,12780,12750,40
20250219,094600,46191450,12780,12780,12780,12780,0
20250219,094500,46191450,12780,12780,12780,12780,101
20250219,094400,44900670,12780,12770,12780,12770,32
20250219,094300,44491890,12770,12770,12770,12770,0
20250219,094200,44491890,12770,12750,12770,12750,23
20250219,094100,44198460,12760,12760,12760,12760,5
20250219,094000,44134660,12750,12760,12760,12750,130
20250219,093900,42477080,12760,12760,12760,12760,0
20250219,093800,42477080,12760,12760,12760,12760,51
20250219,093700,41826320,12760,12760,12760,12760,2
20250219,093600,41800800,12750,12750,12750,12750,0
20250219,093500,41800800,12750,12750,12750,12750,25
20250219,093400,41482050,12760,12770,12770,12750,63
20250219,093300,40678580,12770,12770,12770,12760,415
20250219,093200,35380180,12800,12800,12800,12800,0
20250219,093100,35380180,12800,12770,12800,12770,4
20250219,093000,35329070,12780,12780,12780,12780,0
20250219,092900,35329070,12780,12780,12780,12780,0
20250219,092800,35329070,12780,12780,12780,12780,0
20250219,092700,35329070,12780,12790,12790,12780,51
20250219,092600,34677160,12860,12860,12860,12860,0
20250219,092500,34677160,12860,12860,12860,12860,0
20250219,092400,34677160,12860,12820,12860,12800,54
20250219,092300,33983990,12820,12820,12820,12820,0
20250219,092200,33983990,12820,12810,12820,12810,101
20250219,092100,32690020,12810,12810,12810,12810,5
20250219,092000,32625970,12810,12820,12820,12810,70
20250219,091900,31729170,12810,12810,12810,12810,0
20250219,091800,31729170,12810,12810,12810,12810,24
20250219,091700,31421730,12830,12820,12850,12820,59
20250219,091600,30664860,12810,12870,12870,12760,823
20250219,091500,20148250,12870,12870,12870,12870,30
20250219,091400,19762150,12770,12770,12770,12770,4
20250219,091300,19711070,12910,12760,12910,12760,269
20250219,091200,16240890,12900,12820,12900,12820,30
20250219,091100,15854860,12730,12760,12760,12730,3
20250219,091000,15816610,12760,12720,12910,12720,519
20250219,090900,9147470,12670,12720,12720,12660,122
20250219,090800,7600930,12720,12690,12720,12690,42
20250219,090700,7066810,12720,12720,12720,12720,3
20250219,090600,7028650,12720,12700,12720,12690,158
20250219,090500,5019640,12720,12720,12720,12720,63
20250219,090400,4218280,12720,12720,12720,12720,31
20250219,090300,3823960,12720,12720,12720,12720,0
20250219,090200,3823960,12720,12720,12720,12720,11
20250219,090100,3684040,12720,12760,12760,12720,258
20250219,090000,396490,12790,12790,12790,12790,31
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195900 387318130 12940 12940 12940 12940 1090
3 20250219 195800 387318130 12940 12940 12940 12940 0
4 20250219 195700 387318130 12940 12940 12940 12940 0
5 20250219 195600 387318130 12940 12940 12940 12940 0
6 20250219 195500 387318130 12940 12940 12940 12940 0
7 20250219 195400 387318130 12940 12940 12940 12940 0
8 20250219 195300 387318130 12940 12940 12940 12940 0
9 20250219 195200 387318130 12940 12940 12940 12940 0
10 20250219 195100 387318130 12940 12940 12940 12940 0
11 20250219 195000 387318130 12940 12940 12940 12940 0
12 20250219 194900 387318130 12940 12940 12940 12940 0
13 20250219 194800 387318130 12940 12940 12940 12940 0
14 20250219 194700 387318130 12940 12940 12940 12940 0
15 20250219 194600 387318130 12940 12940 12940 12940 0
16 20250219 194500 387318130 12940 12940 12940 12940 0
17 20250219 194400 387318130 12940 12940 12940 12940 0
18 20250219 194300 387318130 12940 12940 12940 12940 0
19 20250219 194200 387318130 12940 12940 12940 12940 0
20 20250219 194100 387318130 12940 12940 12940 12940 0
21 20250219 194000 387318130 12940 12940 12940 12940 0
22 20250219 193900 387318130 12940 12940 12940 12940 0
23 20250219 193800 387318130 12940 12940 12940 12940 0
24 20250219 193700 387318130 12940 12940 12940 12940 0
25 20250219 193600 387318130 12940 12940 12940 12940 0
26 20250219 193500 387318130 12940 12940 12940 12940 0
27 20250219 193400 387318130 12940 12940 12940 12940 0
28 20250219 193300 387318130 12940 12940 12940 12940 0
29 20250219 193200 387318130 12940 12940 12940 12940 0
30 20250219 193100 387318130 12940 12940 12940 12940 0
31 20250219 193000 387318130 12940 12940 12940 12940 0
32 20250219 192900 387318130 12940 12940 12940 12940 1090
33 20250219 192800 387318130 12940 12940 12940 12940 0
34 20250219 192700 387318130 12940 12940 12940 12940 0
35 20250219 192600 387318130 12940 12940 12940 12940 0
36 20250219 192500 387318130 12940 12940 12940 12940 0
37 20250219 192400 387318130 12940 12940 12940 12940 0
38 20250219 192300 387318130 12940 12940 12940 12940 0
39 20250219 192200 387318130 12940 12940 12940 12940 0
40 20250219 192100 387318130 12940 12940 12940 12940 0
41 20250219 192000 387318130 12940 12940 12940 12940 0
42 20250219 191900 387318130 12940 12940 12940 12940 0
43 20250219 191800 387318130 12940 12940 12940 12940 0
44 20250219 191700 387318130 12940 12940 12940 12940 0
45 20250219 191600 387318130 12940 12940 12940 12940 0
46 20250219 191500 387318130 12940 12940 12940 12940 0
47 20250219 191400 387318130 12940 12940 12940 12940 0
48 20250219 191300 387318130 12940 12940 12940 12940 0
49 20250219 191200 387318130 12940 12940 12940 12940 0
50 20250219 191100 387318130 12940 12940 12940 12940 0
51 20250219 191000 387318130 12940 12940 12940 12940 0
52 20250219 190900 387318130 12940 12940 12940 12940 0
53 20250219 190800 387318130 12940 12940 12940 12940 0
54 20250219 190700 387318130 12940 12940 12940 12940 0
55 20250219 190600 387318130 12940 12940 12940 12940 0
56 20250219 190500 387318130 12940 12940 12940 12940 0
57 20250219 190400 387318130 12940 12940 12940 12940 0
58 20250219 190300 387318130 12940 12940 12940 12940 0
59 20250219 190200 387318130 12940 12940 12940 12940 0
60 20250219 190100 387318130 12940 12940 12940 12940 0
61 20250219 190000 387318130 12940 12940 12940 12940 0
62 20250219 185900 387318130 12940 12940 12940 12940 1090
63 20250219 185800 387318130 12940 12940 12940 12940 0
64 20250219 185700 387318130 12940 12940 12940 12940 0
65 20250219 185600 387318130 12940 12940 12940 12940 0
66 20250219 185500 387318130 12940 12940 12940 12940 0
67 20250219 185400 387318130 12940 12940 12940 12940 0
68 20250219 185300 387318130 12940 12940 12940 12940 0
69 20250219 185200 387318130 12940 12940 12940 12940 0
70 20250219 185100 387318130 12940 12940 12940 12940 0
71 20250219 185000 387318130 12940 12940 12940 12940 0
72 20250219 184900 387318130 12940 12940 12940 12940 0
73 20250219 184800 387318130 12940 12940 12940 12940 0
74 20250219 184700 387318130 12940 12940 12940 12940 0
75 20250219 184600 387318130 12940 12940 12940 12940 0
76 20250219 184500 387318130 12940 12940 12940 12940 0
77 20250219 184400 387318130 12940 12940 12940 12940 0
78 20250219 184300 387318130 12940 12940 12940 12940 0
79 20250219 184200 387318130 12940 12940 12940 12940 0
80 20250219 184100 387318130 12940 12940 12940 12940 0
81 20250219 184000 387318130 12940 12940 12940 12940 0
82 20250219 183900 387318130 12940 12940 12940 12940 0
83 20250219 183800 387318130 12940 12940 12940 12940 0
84 20250219 183700 387318130 12940 12940 12940 12940 0
85 20250219 183600 387318130 12940 12940 12940 12940 0
86 20250219 183500 387318130 12940 12940 12940 12940 0
87 20250219 183400 387318130 12940 12940 12940 12940 0
88 20250219 183300 387318130 12940 12940 12940 12940 0
89 20250219 183200 387318130 12940 12940 12940 12940 0
90 20250219 183100 387318130 12940 12940 12940 12940 0
91 20250219 183000 387318130 12940 12940 12940 12940 0
92 20250219 182900 387318130 12940 12940 12940 12940 1090
93 20250219 182800 387318130 12940 12940 12940 12940 0
94 20250219 182700 387318130 12940 12940 12940 12940 0
95 20250219 182600 387318130 12940 12940 12940 12940 0
96 20250219 182500 387318130 12940 12940 12940 12940 0
97 20250219 182400 387318130 12940 12940 12940 12940 0
98 20250219 182300 387318130 12940 12940 12940 12940 0
99 20250219 182200 387318130 12940 12940 12940 12940 0
100 20250219 182100 387318130 12940 12940 12940 12940 0
101 20250219 182000 387318130 12940 12940 12940 12940 0
102 20250219 181900 387318130 12940 12940 12940 12940 0
103 20250219 181800 387318130 12940 12940 12940 12940 0
104 20250219 181700 387318130 12940 12940 12940 12940 0
105 20250219 181600 387318130 12940 12940 12940 12940 0
106 20250219 181500 387318130 12940 12940 12940 12940 0
107 20250219 181400 387318130 12940 12940 12940 12940 0
108 20250219 181300 387318130 12940 12940 12940 12940 0
109 20250219 181200 387318130 12940 12940 12940 12940 0
110 20250219 181100 387318130 12940 12940 12940 12940 0
111 20250219 181000 387318130 12940 12940 12940 12940 0
112 20250219 180900 387318130 12940 12940 12940 12940 0
113 20250219 180800 387318130 12940 12940 12940 12940 0
114 20250219 180700 387318130 12940 12940 12940 12940 0
115 20250219 180600 387318130 12940 12940 12940 12940 0
116 20250219 180500 387318130 12940 12940 12940 12940 0
117 20250219 180400 387318130 12940 12940 12940 12940 0
118 20250219 180300 387318130 12940 12940 12940 12940 0
119 20250219 180200 387318130 12940 12940 12940 12940 0
120 20250219 180100 387318130 12940 12940 12940 12940 0
121 20250219 180000 387318130 12940 12940 12940 12940 0
122 20250219 175900 387318130 12940 12940 12940 12940 1090
123 20250219 175800 387318130 12940 12940 12940 12940 0
124 20250219 175700 387318130 12940 12940 12940 12940 0
125 20250219 175600 387318130 12940 12940 12940 12940 0
126 20250219 175500 387318130 12940 12940 12940 12940 0
127 20250219 175400 387318130 12940 12940 12940 12940 0
128 20250219 175300 387318130 12940 12940 12940 12940 0
129 20250219 175200 387318130 12940 12940 12940 12940 0
130 20250219 175100 387318130 12940 12940 12940 12940 0
131 20250219 175000 387318130 12940 12940 12940 12940 0
132 20250219 174900 387318130 12940 12940 12940 12940 0
133 20250219 174800 387318130 12940 12940 12940 12940 0
134 20250219 174700 387318130 12940 12940 12940 12940 0
135 20250219 174600 387318130 12940 12940 12940 12940 0
136 20250219 174500 387318130 12940 12940 12940 12940 0
137 20250219 174400 387318130 12940 12940 12940 12940 0
138 20250219 174300 387318130 12940 12940 12940 12940 0
139 20250219 174200 387318130 12940 12940 12940 12940 0
140 20250219 174100 387318130 12940 12940 12940 12940 0
141 20250219 174000 387318130 12940 12940 12940 12940 0
142 20250219 173900 387318130 12940 12940 12940 12940 0
143 20250219 173800 387318130 12940 12940 12940 12940 0
144 20250219 173700 387318130 12940 12940 12940 12940 0
145 20250219 173600 387318130 12940 12940 12940 12940 0
146 20250219 173500 387318130 12940 12940 12940 12940 0
147 20250219 173400 387318130 12940 12940 12940 12940 0
148 20250219 173300 387318130 12940 12940 12940 12940 0
149 20250219 173200 387318130 12940 12940 12940 12940 0
150 20250219 173100 387318130 12940 12940 12940 12940 0
151 20250219 173000 387318130 12940 12940 12940 12940 0
152 20250219 172900 387318130 12940 12940 12940 12940 1090
153 20250219 172800 387318130 12940 12940 12940 12940 0
154 20250219 172700 387318130 12940 12940 12940 12940 0
155 20250219 172600 387318130 12940 12940 12940 12940 0
156 20250219 172500 387318130 12940 12940 12940 12940 0
157 20250219 172400 387318130 12940 12940 12940 12940 0
158 20250219 172300 387318130 12940 12940 12940 12940 0
159 20250219 172200 387318130 12940 12940 12940 12940 0
160 20250219 172100 387318130 12940 12940 12940 12940 0
161 20250219 172000 387318130 12940 12940 12940 12940 0
162 20250219 171900 387318130 12940 12940 12940 12940 0
163 20250219 171800 387318130 12940 12940 12940 12940 0
164 20250219 171700 387318130 12940 12940 12940 12940 0
165 20250219 171600 387318130 12940 12940 12940 12940 0
166 20250219 171500 387318130 12940 12940 12940 12940 0
167 20250219 171400 387318130 12940 12940 12940 12940 0
168 20250219 171300 387318130 12940 12940 12940 12940 0
169 20250219 171200 387318130 12940 12940 12940 12940 0
170 20250219 171100 387318130 12940 12940 12940 12940 0
171 20250219 171000 387318130 12940 12940 12940 12940 0
172 20250219 170900 387318130 12940 12940 12940 12940 0
173 20250219 170800 387318130 12940 12940 12940 12940 0
174 20250219 170700 387318130 12940 12940 12940 12940 0
175 20250219 170600 387318130 12940 12940 12940 12940 0
176 20250219 170500 387318130 12940 12940 12940 12940 0
177 20250219 170400 387318130 12940 12940 12940 12940 0
178 20250219 170300 387318130 12940 12940 12940 12940 0
179 20250219 170200 387318130 12940 12940 12940 12940 0
180 20250219 170100 387318130 12940 12940 12940 12940 0
181 20250219 170000 387318130 12940 12940 12940 12940 0
182 20250219 165900 387318130 12940 12940 12940 12940 1090
183 20250219 165800 387318130 12940 12940 12940 12940 0
184 20250219 165700 387318130 12940 12940 12940 12940 0
185 20250219 165600 387318130 12940 12940 12940 12940 0
186 20250219 165500 387318130 12940 12940 12940 12940 0
187 20250219 165400 387318130 12940 12940 12940 12940 0
188 20250219 165300 387318130 12940 12940 12940 12940 0
189 20250219 165200 387318130 12940 12940 12940 12940 0
190 20250219 165100 387318130 12940 12940 12940 12940 0
191 20250219 165000 387318130 12940 12940 12940 12940 0
192 20250219 164900 387318130 12940 12940 12940 12940 0
193 20250219 164800 387318130 12940 12940 12940 12940 0
194 20250219 164700 387318130 12940 12940 12940 12940 0
195 20250219 164600 387318130 12940 12940 12940 12940 0
196 20250219 164500 387318130 12940 12940 12940 12940 0
197 20250219 164400 387318130 12940 12940 12940 12940 0
198 20250219 164300 387318130 12940 12940 12940 12940 0
199 20250219 164200 387318130 12940 12940 12940 12940 0
200 20250219 164100 387318130 12940 12940 12940 12940 0
201 20250219 164000 387318130 12940 12940 12940 12940 0
202 20250219 163900 387318130 12940 12940 12940 12940 0
203 20250219 163800 387318130 12940 12940 12940 12940 0
204 20250219 163700 387318130 12940 12940 12940 12940 0
205 20250219 163600 387318130 12940 12940 12940 12940 0
206 20250219 163500 387318130 12940 12940 12940 12940 0
207 20250219 163400 387318130 12940 12940 12940 12940 0
208 20250219 163300 387318130 12940 12940 12940 12940 0
209 20250219 163200 387318130 12940 12940 12940 12940 0
210 20250219 163100 387318130 12940 12940 12940 12940 0
211 20250219 163000 387318130 12940 12940 12940 12940 0
212 20250219 162900 387318130 12940 12940 12940 12940 1090
213 20250219 162800 387318130 12940 12940 12940 12940 0
214 20250219 162700 387318130 12940 12940 12940 12940 0
215 20250219 162600 387318130 12940 12940 12940 12940 0
216 20250219 162500 387318130 12940 12940 12940 12940 0
217 20250219 162400 387318130 12940 12940 12940 12940 0
218 20250219 162300 387318130 12940 12940 12940 12940 0
219 20250219 162200 387318130 12940 12940 12940 12940 0
220 20250219 162100 387318130 12940 12940 12940 12940 0
221 20250219 162000 387318130 12940 12940 12940 12940 0
222 20250219 161900 387318130 12940 12940 12940 12940 0
223 20250219 161800 387318130 12940 12940 12940 12940 0
224 20250219 161700 387318130 12940 12940 12940 12940 0
225 20250219 161600 387318130 12940 12940 12940 12940 0
226 20250219 161500 387318130 12940 12940 12940 12940 0
227 20250219 161400 387318130 12940 12940 12940 12940 0
228 20250219 161300 387318130 12940 12940 12940 12940 0
229 20250219 161200 387318130 12940 12940 12940 12940 0
230 20250219 161100 387318130 12940 12940 12940 12940 0
231 20250219 161000 387318130 12940 12940 12940 12940 0
232 20250219 160900 387318130 12940 12940 12940 12940 0
233 20250219 160800 387318130 12940 12940 12940 12940 0
234 20250219 160700 387318130 12940 12940 12940 12940 0
235 20250219 160600 387318130 12940 12940 12940 12940 0
236 20250219 160500 387318130 12940 12940 12940 12940 0
237 20250219 160400 387318130 12940 12940 12940 12940 0
238 20250219 160300 387318130 12940 12940 12940 12940 0
239 20250219 160200 387318130 12940 12940 12940 12940 0
240 20250219 160100 387318130 12940 12940 12940 12940 0
241 20250219 160000 387318130 12940 12940 12940 12940 0
242 20250219 155900 387318130 12940 12940 12940 12940 1090
243 20250219 155800 387318130 12940 12940 12940 12940 0
244 20250219 155700 387318130 12940 12940 12940 12940 0
245 20250219 155600 387318130 12940 12940 12940 12940 0
246 20250219 155500 387318130 12940 12940 12940 12940 0
247 20250219 155400 387318130 12940 12940 12940 12940 0
248 20250219 155300 387318130 12940 12940 12940 12940 0
249 20250219 155200 387318130 12940 12940 12940 12940 0
250 20250219 155100 387318130 12940 12940 12940 12940 0
251 20250219 155000 387318130 12940 12940 12940 12940 0
252 20250219 154900 387318130 12940 12940 12940 12940 0
253 20250219 154800 387318130 12940 12940 12940 12940 0
254 20250219 154700 387318130 12940 12940 12940 12940 0
255 20250219 154600 387318130 12940 12940 12940 12940 0
256 20250219 154500 387318130 12940 12940 12940 12940 0
257 20250219 154400 387318130 12940 12940 12940 12940 0
258 20250219 154300 387318130 12940 12940 12940 12940 0
259 20250219 154200 387318130 12940 12940 12940 12940 0
260 20250219 154100 387318130 12940 12940 12940 12940 0
261 20250219 154000 387318130 12940 12940 12940 12940 0
262 20250219 153900 387318130 12940 12940 12940 12940 0
263 20250219 153800 387318130 12940 12940 12940 12940 0
264 20250219 153700 387318130 12940 12940 12940 12940 0
265 20250219 153600 387318130 12940 12940 12940 12940 0
266 20250219 153500 387318130 12940 12940 12940 12940 0
267 20250219 153400 387318130 12940 12940 12940 12940 0
268 20250219 153300 387318130 12940 12940 12940 12940 0
269 20250219 153200 387318130 12940 12940 12940 12940 0
270 20250219 153100 387318130 12940 12940 12940 12940 0
271 20250219 153000 387318130 12940 12940 12940 12940 1090
272 20250219 152900 373213530 12990 12990 12990 12990 0
273 20250219 152800 373213530 12990 12990 12990 12990 0
274 20250219 152700 373213530 12990 12990 12990 12990 0
275 20250219 152600 373213530 12990 12990 12990 12990 0
276 20250219 152500 373213530 12990 12990 12990 12990 0
277 20250219 152400 373213530 12990 12990 12990 12990 0
278 20250219 152300 373213530 12990 12990 12990 12990 0
279 20250219 152200 373213530 12990 12990 12990 12990 0
280 20250219 152100 373213530 12990 12990 12990 12990 0
281 20250219 152000 373213530 12990 12990 12990 12990 0
282 20250219 151900 373213530 12990 12980 12990 12970 512
283 20250219 151800 366571620 12980 12980 12980 12980 24
284 20250219 151700 366260100 12970 12980 12980 12970 206
285 20250219 151600 363588000 12980 12980 12980 12970 75
286 20250219 151500 362615040 12980 12990 12990 12980 226
287 20250219 151400 359681510 12980 12980 12980 12980 104
288 20250219 151300 358331590 12980 12980 12980 12980 72
289 20250219 151200 357397030 12990 12980 12990 12980 32
290 20250219 151100 356981660 12980 12980 12990 12980 48
291 20250219 151000 356358450 12980 12980 12980 12980 194
292 20250219 150900 353840330 12980 12980 12980 12980 0
293 20250219 150800 353840330 12980 12990 12990 12980 28
294 20250219 150700 353476870 13020 13020 13020 13020 21
295 20250219 150600 353203450 13020 13020 13020 13020 0
296 20250219 150500 353203450 13020 13020 13020 13020 0
297 20250219 150400 353203450 13020 13020 13020 13020 1
298 20250219 150300 353190430 13020 13010 13020 13010 35
299 20250219 150200 352734810 12980 12980 12980 12980 0
300 20250219 150100 352734810 12980 12990 12990 12980 100
301 20250219 150000 351435890 12990 12990 12990 12990 13
302 20250219 145900 351267020 12990 13000 13000 12990 11
303 20250219 145800 351124120 13000 13000 13000 13000 0
304 20250219 145700 351124120 13000 13000 13000 12990 409
305 20250219 145600 345811010 13000 13000 13000 13000 535
306 20250219 145500 338856010 13000 13000 13000 13000 400
307 20250219 145400 333656010 13000 13000 13000 13000 50
308 20250219 145300 333006010 13000 13000 13000 13000 76
309 20250219 145200 332018010 13000 13000 13000 13000 0
310 20250219 145100 332018010 13000 13000 13000 13000 474
311 20250219 145000 325856010 13010 13010 13010 13010 23
312 20250219 144900 325556780 13010 13020 13020 13010 789
313 20250219 144800 315290090 13020 13020 13020 13020 20
314 20250219 144700 315029690 13020 13020 13020 13010 151
315 20250219 144600 313064170 13030 13010 13030 13010 143
316 20250219 144500 311201760 13050 13030 13050 13030 510
317 20250219 144400 304546530 13040 13040 13040 13030 15
318 20250219 144300 304350940 13030 13010 13030 13010 116
319 20250219 144200 302841190 13010 13010 13010 13010 1
320 20250219 144100 302828180 13020 13020 13020 13020 0
321 20250219 144000 302828180 13020 13020 13020 13020 13
322 20250219 143900 302658920 13020 13020 13020 13020 11
323 20250219 143800 302515700 13020 13020 13020 13020 0
324 20250219 143700 302515700 13020 13020 13020 13020 33
325 20250219 143600 302086040 13020 13020 13020 13020 0
326 20250219 143500 302086040 13020 13020 13020 13010 27
327 20250219 143400 301734510 13020 13020 13020 13020 4
328 20250219 143300 301682430 13020 13020 13020 13020 6
329 20250219 143200 301604310 13010 13010 13010 13010 120
330 20250219 143100 300043110 13010 13010 13010 13010 0
331 20250219 143000 300043110 13010 13010 13010 13010 1
332 20250219 142900 300030100 13020 13020 13020 13020 38
333 20250219 142800 299535340 13020 13020 13020 13020 1
334 20250219 142700 299522320 13020 13020 13020 13020 1
335 20250219 142600 299509300 13010 13020 13020 13010 238
336 20250219 142500 296412880 13010 13010 13010 13010 0
337 20250219 142400 296412880 13010 13000 13050 13000 98
338 20250219 142300 295138520 12990 12990 12990 12990 0
339 20250219 142200 295138520 12990 12990 12990 12990 1
340 20250219 142100 295125530 12990 12990 12990 12990 0
341 20250219 142000 295125530 12990 12990 12990 12990 26
342 20250219 141900 294787790 13050 12990 13050 12980 406
343 20250219 141800 289501280 12980 12980 12980 12980 3
344 20250219 141700 289462340 12990 12990 12990 12990 0
345 20250219 141600 289462340 12990 12990 12990 12990 0
346 20250219 141500 289462340 12990 12990 12990 12990 50
347 20250219 141400 288812840 12990 12980 12990 12980 52
348 20250219 141300 288137560 12990 12990 12990 12990 1
349 20250219 141200 288124570 13000 13000 13000 13000 5
350 20250219 141100 288059570 13000 13000 13000 13000 24
351 20250219 141000 287747570 12950 12940 12950 12940 5
352 20250219 140900 287682840 12940 12940 12940 12940 0
353 20250219 140800 287682840 12940 12940 12940 12940 0
354 20250219 140700 287682840 12940 12940 12940 12940 0
355 20250219 140600 287682840 12940 12940 12940 12940 6
356 20250219 140500 287605200 12940 12940 12940 12940 88
357 20250219 140400 286466480 12950 12940 12950 12940 584
358 20250219 140300 278909330 12950 12950 12950 12950 21
359 20250219 140200 278637380 12940 12940 12940 12940 76
360 20250219 140100 277653940 12940 12970 12970 12940 137
361 20250219 140000 275879970 12980 13010 13010 12980 120
362 20250219 135900 274320790 13010 13010 13010 13010 21
363 20250219 135800 274047580 13050 13050 13050 13040 46
364 20250219 135700 273447480 13000 13030 13030 13000 585
365 20250219 135600 265835510 13030 12990 13030 12990 110
366 20250219 135500 264403250 13000 13000 13000 12990 1400
367 20250219 135400 246203360 12990 12990 12990 12990 115
368 20250219 135300 244709510 12980 12970 12980 12970 109
369 20250219 135200 243295060 12960 12950 12960 12950 112
370 20250219 135100 241844610 12940 12940 12940 12940 11
371 20250219 135000 241702270 12940 12910 12940 12900 102
372 20250219 134900 240385820 12950 12950 12950 12950 0
373 20250219 134800 240385820 12950 12910 12950 12910 21
374 20250219 134700 240114350 12900 12870 12930 12870 2497
375 20250219 134600 207904710 12870 12860 12870 12860 26
376 20250219 134500 207570110 12860 12860 12860 12860 0
377 20250219 134400 207570110 12860 12860 12860 12860 34
378 20250219 134300 207132870 12860 12860 12860 12860 0
379 20250219 134200 207132870 12860 12860 12860 12860 59
380 20250219 134100 206374130 12870 12870 12870 12870 0
381 20250219 134000 206374130 12870 12870 12870 12870 0
382 20250219 133900 206374130 12870 12870 12870 12870 2
383 20250219 133800 206348390 12870 12870 12870 12870 1
384 20250219 133700 206335520 12870 12870 12870 12860 12
385 20250219 133600 206181100 12870 12860 12870 12860 585
386 20250219 133500 198657590 12860 12860 12860 12860 0
387 20250219 133400 198657590 12860 12860 12860 12860 20
388 20250219 133300 198400390 12850 12860 12860 12850 50
389 20250219 133200 197757410 12850 12850 12850 12850 468
390 20250219 133100 191743610 12840 12830 12840 12830 450
391 20250219 133000 185965620 12830 12830 12830 12830 0
392 20250219 132900 185965620 12830 12830 12830 12830 39
393 20250219 132800 185465250 12830 12830 12830 12830 0
394 20250219 132700 185465250 12830 12830 12830 12830 4
395 20250219 132600 185413930 12820 12820 12820 12820 0
396 20250219 132500 185413930 12820 12820 12820 12820 0
397 20250219 132400 185413930 12820 12820 12820 12820 0
398 20250219 132300 185413930 12820 12820 12820 12820 0
399 20250219 132200 185413930 12820 12820 12820 12820 0
400 20250219 132100 185413930 12820 12820 12820 12820 0
401 20250219 132000 185413930 12820 12820 12820 12820 0
402 20250219 131900 185413930 12820 12820 12820 12820 18
403 20250219 131800 185183170 12820 12820 12820 12820 0
404 20250219 131700 185183170 12820 12820 12820 12820 0
405 20250219 131600 185183170 12820 12820 12820 12820 0
406 20250219 131500 185183170 12820 12830 12830 12820 91
407 20250219 131400 184015830 12820 12820 12820 12820 5
408 20250219 131300 183951730 12820 12820 12820 12820 0
409 20250219 131200 183951730 12820 12820 12820 12820 1
410 20250219 131100 183938910 12820 12820 12820 12820 0
411 20250219 131000 183938910 12820 12820 12820 12820 0
412 20250219 130900 183938910 12820 12820 12820 12820 0
413 20250219 130800 183938910 12820 12820 12820 12820 0
414 20250219 130700 183938910 12820 12820 12820 12820 1
415 20250219 130600 183926090 12830 12830 12830 12830 0
416 20250219 130500 183926090 12830 12830 12830 12830 0
417 20250219 130400 183926090 12830 12830 12830 12830 2
418 20250219 130300 183900430 12830 12830 12830 12830 3
419 20250219 130200 183861940 12830 12830 12830 12830 24
420 20250219 130100 183554020 12830 12800 12830 12800 62
421 20250219 130000 182760120 12800 12800 12800 12800 5
422 20250219 125900 182696120 12800 12810 12810 12800 400
423 20250219 125800 177576110 12830 12830 12830 12830 163
424 20250219 125700 175484820 12820 12820 12820 12820 5
425 20250219 125600 175420720 12800 12800 12800 12800 0
426 20250219 125500 175420720 12800 12800 12800 12800 0
427 20250219 125400 175420720 12800 12800 12800 12800 0
428 20250219 125300 175420720 12800 12800 12800 12800 0
429 20250219 125200 175420720 12800 12800 12800 12800 100
430 20250219 125100 174140720 12800 12800 12800 12800 0
431 20250219 125000 174140720 12800 12800 12800 12800 200
432 20250219 124900 171580720 12800 12800 12800 12800 0
433 20250219 124800 171580720 12800 12800 12800 12800 0
434 20250219 124700 171580720 12800 12800 12800 12800 22
435 20250219 124600 171299120 12800 12800 12800 12800 0
436 20250219 124500 171299120 12800 12800 12800 12800 0
437 20250219 124400 171299120 12800 12800 12800 12800 0
438 20250219 124300 171299120 12800 12800 12800 12800 1
439 20250219 124200 171286320 12830 12830 12830 12830 0
440 20250219 124100 171286320 12830 12830 12830 12830 0
441 20250219 124000 171286320 12830 12830 12830 12830 0
442 20250219 123900 171286320 12830 12830 12830 12830 10
443 20250219 123800 171158020 12830 12830 12830 12830 10
444 20250219 123700 171029720 12830 12830 12830 12830 0
445 20250219 123600 171029720 12830 12830 12830 12830 0
446 20250219 123500 171029720 12830 12830 12830 12830 0
447 20250219 123400 171029720 12830 12830 12830 12830 14
448 20250219 123300 170850100 12830 12830 12830 12830 0
449 20250219 123200 170850100 12830 12830 12830 12830 0
450 20250219 123100 170850100 12830 12830 12830 12830 7
451 20250219 123000 170760290 12780 12780 12780 12780 0
452 20250219 122900 170760290 12780 12790 12790 12780 81
453 20250219 122800 169725060 12780 12780 12780 12780 0
454 20250219 122700 169725060 12780 12780 12780 12780 14
455 20250219 122600 169546140 12790 12790 12790 12790 0
456 20250219 122500 169546140 12790 12790 12790 12790 0
457 20250219 122400 169546140 12790 12800 12810 12790 192
458 20250219 122300 167089280 12800 12790 12800 12790 185
459 20250219 122200 164722400 12770 12790 12790 12770 15
460 20250219 122100 164530750 12760 12800 12800 12760 569
461 20250219 122000 157269380 12790 12790 12790 12790 0
462 20250219 121900 157269380 12790 12790 12790 12790 0
463 20250219 121800 157269380 12790 12790 12790 12790 100
464 20250219 121700 155990380 12800 12810 12810 12800 281
465 20250219 121600 152391110 12810 12810 12810 12810 0
466 20250219 121500 152391110 12810 12810 12810 12810 0
467 20250219 121400 152391110 12810 12810 12810 12810 1
468 20250219 121300 152378300 12800 12800 12800 12800 105
469 20250219 121200 151034300 12810 12810 12810 12810 0
470 20250219 121100 151034300 12810 12810 12810 12810 50
471 20250219 121000 150393800 12810 12810 12810 12810 0
472 20250219 120900 150393800 12810 12830 12830 12810 5
473 20250219 120800 150329730 12800 12800 12800 12800 0
474 20250219 120700 150329730 12800 12800 12800 12800 18
475 20250219 120600 150099330 12820 12820 12820 12820 0
476 20250219 120500 150099330 12820 12810 12820 12810 9
477 20250219 120400 149983980 12810 12810 12810 12810 5
478 20250219 120300 149919930 12810 12830 12830 12810 58
479 20250219 120200 149176750 12830 12830 12830 12830 0
480 20250219 120100 149176750 12830 12830 12830 12830 51
481 20250219 120000 148522420 12830 12820 12830 12820 389
482 20250219 115900 143531590 12810 12810 12810 12810 21
483 20250219 115800 143262580 12800 12800 12800 12800 0
484 20250219 115700 143262580 12800 12800 12800 12800 0
485 20250219 115600 143262580 12800 12800 12800 12800 0
486 20250219 115500 143262580 12800 12800 12800 12800 0
487 20250219 115400 143262580 12800 12800 12800 12800 0
488 20250219 115300 143262580 12800 12800 12800 12800 0
489 20250219 115200 143262580 12800 12800 12800 12800 0
490 20250219 115100 143262580 12800 12800 12800 12800 17
491 20250219 115000 143044980 12800 12800 12800 12800 3
492 20250219 114900 143006580 12800 12800 12800 12800 0
493 20250219 114800 143006580 12800 12800 12800 12800 0
494 20250219 114700 143006580 12800 12800 12800 12800 0
495 20250219 114600 143006580 12800 12800 12800 12800 0
496 20250219 114500 143006580 12800 12800 12800 12800 0
497 20250219 114400 143006580 12800 12800 12800 12800 0
498 20250219 114300 143006580 12800 12800 12800 12800 0
499 20250219 114200 143006580 12800 12800 12800 12800 0
500 20250219 114100 143006580 12800 12800 12800 12800 0
501 20250219 114000 143006580 12800 12810 12810 12800 152
502 20250219 113900 141060860 12820 12820 12820 12820 0
503 20250219 113800 141060860 12820 12820 12820 12820 0
504 20250219 113700 141060860 12820 12820 12820 12820 32
505 20250219 113600 140650620 12830 12830 12830 12830 45
506 20250219 113500 140073270 12840 12840 12840 12840 3
507 20250219 113400 140034750 12830 12830 12830 12830 0
508 20250219 113300 140034750 12830 12830 12830 12830 0
509 20250219 113200 140034750 12830 12830 12830 12830 0
510 20250219 113100 140034750 12830 12830 12830 12830 0
511 20250219 113000 140034750 12830 12830 12830 12830 0
512 20250219 112900 140034750 12830 12830 12830 12830 0
513 20250219 112800 140034750 12830 12830 12830 12830 0
514 20250219 112700 140034750 12830 12830 12830 12830 150
515 20250219 112600 138110250 12820 12820 12820 12820 94
516 20250219 112500 136905170 12820 12820 12820 12820 0
517 20250219 112400 136905170 12820 12820 12820 12820 10
518 20250219 112300 136776970 12820 12820 12820 12820 0
519 20250219 112200 136776970 12820 12820 12820 12820 100
520 20250219 112100 135494970 12820 12820 12820 12820 0
521 20250219 112000 135494970 12820 12820 12820 12820 0
522 20250219 111900 135494970 12820 12820 12820 12820 0
523 20250219 111800 135494970 12820 12820 12820 12820 5
524 20250219 111700 135430870 12820 12820 12820 12820 42
525 20250219 111600 134892430 12830 12830 12830 12830 57
526 20250219 111500 134161120 12830 12830 12830 12830 13
527 20250219 111400 133994330 12830 12830 12830 12830 0
528 20250219 111300 133994330 12830 12790 12830 12790 313
529 20250219 111200 129987680 12790 12790 12790 12790 0
530 20250219 111100 129987680 12790 12790 12790 12790 3
531 20250219 111000 129949310 12780 12780 12780 12780 10
532 20250219 110900 129821510 12790 12790 12790 12790 0
533 20250219 110800 129821510 12790 12790 12790 12790 0
534 20250219 110700 129821510 12790 12780 12790 12780 114
535 20250219 110600 128363460 12780 12760 12780 12760 162
536 20250219 110500 126293130 12730 12750 12750 12730 20
537 20250219 110400 126038340 12780 12750 12780 12750 135
538 20250219 110300 124315180 12740 12740 12740 12740 85
539 20250219 110200 123232280 12730 12730 12730 12730 16
540 20250219 110100 123028600 12730 12730 12730 12730 20
541 20250219 110000 122774000 12720 12720 12720 12720 0
542 20250219 105900 122774000 12720 12720 12720 12720 0
543 20250219 105800 122774000 12720 12720 12720 12720 0
544 20250219 105700 122774000 12720 12720 12720 12720 0
545 20250219 105600 122774000 12720 12720 12720 12720 0
546 20250219 105500 122774000 12720 12720 12720 12720 14
547 20250219 105400 122595920 12720 12730 12730 12720 167
548 20250219 105300 120471250 12760 12760 12760 12760 0
549 20250219 105200 120471250 12760 12760 12760 12760 10
550 20250219 105100 120343650 12740 12740 12740 12740 100
551 20250219 105000 119069650 12740 12740 12740 12740 0
552 20250219 104900 119069650 12740 12740 12740 12740 0
553 20250219 104800 119069650 12740 12740 12740 12740 0
554 20250219 104700 119069650 12740 12740 12740 12740 47
555 20250219 104600 118470870 12730 12730 12730 12730 0
556 20250219 104500 118470870 12730 12730 12730 12730 0
557 20250219 104400 118470870 12730 12730 12730 12730 0
558 20250219 104300 118470870 12730 12730 12730 12730 0
559 20250219 104200 118470870 12730 12730 12730 12730 100
560 20250219 104100 117197870 12730 12730 12730 12730 0
561 20250219 104000 117197870 12730 12730 12730 12730 51
562 20250219 103900 116548640 12720 12720 12720 12720 0
563 20250219 103800 116548640 12720 12720 12720 12720 0
564 20250219 103700 116548640 12720 12720 12720 12720 5
565 20250219 103600 116485040 12760 12760 12760 12760 0
566 20250219 103500 116485040 12760 12760 12760 12760 40
567 20250219 103400 115974640 12760 12760 12760 12760 0
568 20250219 103300 115974640 12760 12760 12760 12760 101
569 20250219 103200 114685880 12770 12770 12770 12770 0
570 20250219 103100 114685880 12770 12770 12770 12770 0
571 20250219 103000 114685880 12770 12770 12770 12770 0
572 20250219 102900 114685880 12770 12760 12770 12760 300
573 20250219 102800 110856530 12770 12770 12770 12770 6
574 20250219 102700 110779910 12760 12760 12760 12760 50
575 20250219 102600 110141910 12760 12760 12760 12760 0
576 20250219 102500 110141910 12760 12760 12760 12760 50
577 20250219 102400 109503910 12760 12760 12760 12760 1
578 20250219 102300 109491150 12690 12710 12710 12690 97
579 20250219 102200 108259440 12700 12700 12700 12700 2
580 20250219 102100 108234040 12690 12690 12690 12690 200
581 20250219 102000 105696040 12680 12680 12680 12680 0
582 20250219 101900 105696040 12680 12700 12700 12680 531
583 20250219 101800 98952690 12700 12710 12710 12700 17
584 20250219 101700 98736680 12700 12700 12700 12690 124
585 20250219 101600 97162690 12700 12710 12710 12700 790
586 20250219 101500 87129420 12710 12740 12740 12700 916
587 20250219 101400 75487010 12790 12790 12790 12790 2
588 20250219 101300 75461430 12740 12790 12790 12730 1013
589 20250219 101200 62551220 12770 12770 12770 12770 17
590 20250219 101100 62334130 12790 12790 12790 12790 2
591 20250219 101000 62308550 12780 12780 12780 12780 0
592 20250219 100900 62308550 12780 12780 12780 12780 0
593 20250219 100800 62308550 12780 12780 12780 12780 0
594 20250219 100700 62308550 12780 12780 12780 12780 0
595 20250219 100600 62308550 12780 12780 12780 12780 6
596 20250219 100500 62231870 12790 12790 12790 12790 1
597 20250219 100400 62219080 12760 12780 12780 12760 1000
598 20250219 100300 49453260 12800 12800 12800 12800 102
599 20250219 100200 48147660 12800 12800 12800 12800 0
600 20250219 100100 48147660 12800 12800 12800 12800 0
601 20250219 100000 48147660 12800 12800 12800 12800 4
602 20250219 095900 48096460 12800 12800 12800 12800 17
603 20250219 095800 47878860 12780 12790 12790 12780 15
604 20250219 095700 47687120 12790 12790 12790 12790 0
605 20250219 095600 47687120 12790 12790 12790 12790 36
606 20250219 095500 47226680 12800 12800 12800 12800 7
607 20250219 095400 47137080 12820 12820 12820 12820 0
608 20250219 095300 47137080 12820 12820 12820 12820 0
609 20250219 095200 47137080 12820 12820 12820 12820 1
610 20250219 095100 47124260 12850 12850 12850 12850 3
611 20250219 095000 47085710 12800 12800 12800 12800 0
612 20250219 094900 47085710 12800 12810 12810 12800 20
613 20250219 094800 46829690 12800 12800 12800 12800 10
614 20250219 094700 46701690 12750 12780 12780 12750 40
615 20250219 094600 46191450 12780 12780 12780 12780 0
616 20250219 094500 46191450 12780 12780 12780 12780 101
617 20250219 094400 44900670 12780 12770 12780 12770 32
618 20250219 094300 44491890 12770 12770 12770 12770 0
619 20250219 094200 44491890 12770 12750 12770 12750 23
620 20250219 094100 44198460 12760 12760 12760 12760 5
621 20250219 094000 44134660 12750 12760 12760 12750 130
622 20250219 093900 42477080 12760 12760 12760 12760 0
623 20250219 093800 42477080 12760 12760 12760 12760 51
624 20250219 093700 41826320 12760 12760 12760 12760 2
625 20250219 093600 41800800 12750 12750 12750 12750 0
626 20250219 093500 41800800 12750 12750 12750 12750 25
627 20250219 093400 41482050 12760 12770 12770 12750 63
628 20250219 093300 40678580 12770 12770 12770 12760 415
629 20250219 093200 35380180 12800 12800 12800 12800 0
630 20250219 093100 35380180 12800 12770 12800 12770 4
631 20250219 093000 35329070 12780 12780 12780 12780 0
632 20250219 092900 35329070 12780 12780 12780 12780 0
633 20250219 092800 35329070 12780 12780 12780 12780 0
634 20250219 092700 35329070 12780 12790 12790 12780 51
635 20250219 092600 34677160 12860 12860 12860 12860 0
636 20250219 092500 34677160 12860 12860 12860 12860 0
637 20250219 092400 34677160 12860 12820 12860 12800 54
638 20250219 092300 33983990 12820 12820 12820 12820 0
639 20250219 092200 33983990 12820 12810 12820 12810 101
640 20250219 092100 32690020 12810 12810 12810 12810 5
641 20250219 092000 32625970 12810 12820 12820 12810 70
642 20250219 091900 31729170 12810 12810 12810 12810 0
643 20250219 091800 31729170 12810 12810 12810 12810 24
644 20250219 091700 31421730 12830 12820 12850 12820 59
645 20250219 091600 30664860 12810 12870 12870 12760 823
646 20250219 091500 20148250 12870 12870 12870 12870 30
647 20250219 091400 19762150 12770 12770 12770 12770 4
648 20250219 091300 19711070 12910 12760 12910 12760 269
649 20250219 091200 16240890 12900 12820 12900 12820 30
650 20250219 091100 15854860 12730 12760 12760 12730 3
651 20250219 091000 15816610 12760 12720 12910 12720 519
652 20250219 090900 9147470 12670 12720 12720 12660 122
653 20250219 090800 7600930 12720 12690 12720 12690 42
654 20250219 090700 7066810 12720 12720 12720 12720 3
655 20250219 090600 7028650 12720 12700 12720 12690 158
656 20250219 090500 5019640 12720 12720 12720 12720 63
657 20250219 090400 4218280 12720 12720 12720 12720 31
658 20250219 090300 3823960 12720 12720 12720 12720 0
659 20250219 090200 3823960 12720 12720 12720 12720 11
660 20250219 090100 3684040 12720 12760 12760 12720 258
661 20250219 090000 396490 12790 12790 12790 12790 31

1
081000/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,26908,14202975,344422400,181798080000,0.19
20250214,26908,14202975,320474280,169157432250,0.19
20250213,26908,14202975,321550600,169725551250,0.19
20250212,26899,14202975,322788000,170435700000,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 26908 14202975 344422400 181798080000 0.19
3 20250214 26908 14202975 320474280 169157432250 0.19
4 20250213 26908 14202975 321550600 169725551250 0.19
5 20250212 26899 14202975 322788000 170435700000 0.19