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

582
003160/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184000,24258003130,17280,17280,17280,17280,10828
20250219,183900,24258003130,17280,17280,17280,17280,0
20250219,183800,24258003130,17280,17280,17280,17280,0
20250219,183700,24258003130,17280,17280,17280,17280,0
20250219,183600,24258003130,17280,17280,17280,17280,0
20250219,183500,24258003130,17280,17280,17280,17280,0
20250219,183400,24258003130,17280,17280,17280,17280,0
20250219,183300,24258003130,17280,17280,17280,17280,0
20250219,183200,24258003130,17280,17280,17280,17280,0
20250219,183100,24258003130,17280,17280,17280,17280,0
20250219,183000,24258003130,17280,17280,17280,17280,0
20250219,182900,24258003130,17280,17280,17280,17280,0
20250219,182800,24258003130,17280,17280,17280,17280,0
20250219,182700,24258003130,17280,17280,17280,17280,0
20250219,182600,24258003130,17280,17280,17280,17280,0
20250219,182500,24258003130,17280,17280,17280,17280,0
20250219,182400,24258003130,17280,17280,17280,17280,0
20250219,182300,24258003130,17280,17280,17280,17280,0
20250219,182200,24258003130,17280,17280,17280,17280,0
20250219,182100,24258003130,17280,17280,17280,17280,0
20250219,182000,24258003130,17280,17280,17280,17280,0
20250219,181900,24258003130,17280,17280,17280,17280,0
20250219,181800,24258003130,17280,17280,17280,17280,0
20250219,181700,24258003130,17280,17280,17280,17280,0
20250219,181600,24258003130,17280,17280,17280,17280,0
20250219,181500,24258003130,17280,17280,17280,17280,0
20250219,181400,24258003130,17280,17280,17280,17280,0
20250219,181300,24258003130,17280,17280,17280,17280,0
20250219,181200,24258003130,17280,17280,17280,17280,0
20250219,181100,24258003130,17280,17280,17280,17280,0
20250219,181000,24258003130,17280,17280,17280,17280,10828
20250219,180900,24258003130,17280,17280,17280,17280,0
20250219,180800,24258003130,17280,17280,17280,17280,0
20250219,180700,24258003130,17280,17280,17280,17280,0
20250219,180600,24258003130,17280,17280,17280,17280,0
20250219,180500,24258003130,17280,17280,17280,17280,0
20250219,180400,24258003130,17280,17280,17280,17280,0
20250219,180300,24258003130,17280,17280,17280,17280,0
20250219,180200,24258003130,17280,17280,17280,17280,0
20250219,180100,24258003130,17280,17280,17280,17280,0
20250219,180000,24258003130,17280,17280,17280,17280,0
20250219,175900,24258003130,17280,17280,17280,17280,0
20250219,175800,24258003130,17280,17280,17280,17280,0
20250219,175700,24258003130,17280,17280,17280,17280,0
20250219,175600,24258003130,17280,17280,17280,17280,0
20250219,175500,24258003130,17280,17280,17280,17280,0
20250219,175400,24258003130,17280,17280,17280,17280,0
20250219,175300,24258003130,17280,17280,17280,17280,0
20250219,175200,24258003130,17280,17280,17280,17280,0
20250219,175100,24258003130,17280,17280,17280,17280,0
20250219,175000,24258003130,17280,17280,17280,17280,0
20250219,174900,24258003130,17280,17280,17280,17280,0
20250219,174800,24258003130,17280,17280,17280,17280,0
20250219,174700,24258003130,17280,17280,17280,17280,0
20250219,174600,24258003130,17280,17280,17280,17280,0
20250219,174500,24258003130,17280,17280,17280,17280,0
20250219,174400,24258003130,17280,17280,17280,17280,0
20250219,174300,24258003130,17280,17280,17280,17280,0
20250219,174200,24258003130,17280,17280,17280,17280,0
20250219,174100,24258003130,17280,17280,17280,17280,0
20250219,174000,24258003130,17280,17280,17280,17280,10828
20250219,173900,24258003130,17280,17280,17280,17280,0
20250219,173800,24258003130,17280,17280,17280,17280,0
20250219,173700,24258003130,17280,17280,17280,17280,0
20250219,173600,24258003130,17280,17280,17280,17280,0
20250219,173500,24258003130,17280,17280,17280,17280,0
20250219,173400,24258003130,17280,17280,17280,17280,0
20250219,173300,24258003130,17280,17280,17280,17280,0
20250219,173200,24258003130,17280,17280,17280,17280,0
20250219,173100,24258003130,17280,17280,17280,17280,0
20250219,173000,24258003130,17280,17280,17280,17280,0
20250219,172900,24258003130,17280,17280,17280,17280,0
20250219,172800,24258003130,17280,17280,17280,17280,0
20250219,172700,24258003130,17280,17280,17280,17280,0
20250219,172600,24258003130,17280,17280,17280,17280,0
20250219,172500,24258003130,17280,17280,17280,17280,0
20250219,172400,24258003130,17280,17280,17280,17280,0
20250219,172300,24258003130,17280,17280,17280,17280,0
20250219,172200,24258003130,17280,17280,17280,17280,0
20250219,172100,24258003130,17280,17280,17280,17280,0
20250219,172000,24258003130,17280,17280,17280,17280,0
20250219,171900,24258003130,17280,17280,17280,17280,0
20250219,171800,24258003130,17280,17280,17280,17280,0
20250219,171700,24258003130,17280,17280,17280,17280,0
20250219,171600,24258003130,17280,17280,17280,17280,0
20250219,171500,24258003130,17280,17280,17280,17280,0
20250219,171400,24258003130,17280,17280,17280,17280,0
20250219,171300,24258003130,17280,17280,17280,17280,0
20250219,171200,24258003130,17280,17280,17280,17280,0
20250219,171100,24258003130,17280,17280,17280,17280,0
20250219,171000,24258003130,17280,17280,17280,17280,10828
20250219,170900,24258003130,17280,17280,17280,17280,0
20250219,170800,24258003130,17280,17280,17280,17280,0
20250219,170700,24258003130,17280,17280,17280,17280,0
20250219,170600,24258003130,17280,17280,17280,17280,0
20250219,170500,24258003130,17280,17280,17280,17280,0
20250219,170400,24258003130,17280,17280,17280,17280,0
20250219,170300,24258003130,17280,17280,17280,17280,0
20250219,170200,24258003130,17280,17280,17280,17280,0
20250219,170100,24258003130,17280,17280,17280,17280,0
20250219,170000,24258003130,17280,17280,17280,17280,0
20250219,165900,24258003130,17280,17280,17280,17280,0
20250219,165800,24258003130,17280,17280,17280,17280,0
20250219,165700,24258003130,17280,17280,17280,17280,0
20250219,165600,24258003130,17280,17280,17280,17280,0
20250219,165500,24258003130,17280,17280,17280,17280,0
20250219,165400,24258003130,17280,17280,17280,17280,0
20250219,165300,24258003130,17280,17280,17280,17280,0
20250219,165200,24258003130,17280,17280,17280,17280,0
20250219,165100,24258003130,17280,17280,17280,17280,0
20250219,165000,24258003130,17280,17280,17280,17280,0
20250219,164900,24258003130,17280,17280,17280,17280,0
20250219,164800,24258003130,17280,17280,17280,17280,0
20250219,164700,24258003130,17280,17280,17280,17280,0
20250219,164600,24258003130,17280,17280,17280,17280,0
20250219,164500,24258003130,17280,17280,17280,17280,0
20250219,164400,24258003130,17280,17280,17280,17280,0
20250219,164300,24258003130,17280,17280,17280,17280,0
20250219,164200,24258003130,17280,17280,17280,17280,0
20250219,164100,24258003130,17280,17280,17280,17280,0
20250219,164000,24258003130,17280,17280,17280,17280,10828
20250219,163900,24258003130,17280,17280,17280,17280,0
20250219,163800,24258003130,17280,17280,17280,17280,0
20250219,163700,24258003130,17280,17280,17280,17280,0
20250219,163600,24258003130,17280,17280,17280,17280,0
20250219,163500,24258003130,17280,17280,17280,17280,0
20250219,163400,24258003130,17280,17280,17280,17280,0
20250219,163300,24258003130,17280,17280,17280,17280,0
20250219,163200,24258003130,17280,17280,17280,17280,0
20250219,163100,24258003130,17280,17280,17280,17280,0
20250219,163000,24258003130,17280,17280,17280,17280,0
20250219,162900,24258003130,17280,17280,17280,17280,0
20250219,162800,24258003130,17280,17280,17280,17280,0
20250219,162700,24258003130,17280,17280,17280,17280,0
20250219,162600,24258003130,17280,17280,17280,17280,0
20250219,162500,24258003130,17280,17280,17280,17280,0
20250219,162400,24258003130,17280,17280,17280,17280,0
20250219,162300,24258003130,17280,17280,17280,17280,0
20250219,162200,24258003130,17280,17280,17280,17280,0
20250219,162100,24258003130,17280,17280,17280,17280,0
20250219,162000,24258003130,17280,17280,17280,17280,0
20250219,161900,24258003130,17280,17280,17280,17280,0
20250219,161800,24258003130,17280,17280,17280,17280,0
20250219,161700,24258003130,17280,17280,17280,17280,0
20250219,161600,24258003130,17280,17280,17280,17280,0
20250219,161500,24258003130,17280,17280,17280,17280,0
20250219,161400,24258003130,17280,17280,17280,17280,0
20250219,161300,24258003130,17280,17280,17280,17280,0
20250219,161200,24258003130,17280,17280,17280,17280,0
20250219,161100,24258003130,17280,17280,17280,17280,0
20250219,161000,24258003130,17280,17280,17280,17280,10828
20250219,160900,24258003130,17280,17280,17280,17280,0
20250219,160800,24258003130,17280,17280,17280,17280,0
20250219,160700,24258003130,17280,17280,17280,17280,0
20250219,160600,24258003130,17280,17280,17280,17280,0
20250219,160500,24258003130,17280,17280,17280,17280,0
20250219,160400,24258003130,17280,17280,17280,17280,0
20250219,160300,24258003130,17280,17280,17280,17280,0
20250219,160200,24258003130,17280,17280,17280,17280,0
20250219,160100,24258003130,17280,17280,17280,17280,0
20250219,160000,24258003130,17280,17280,17280,17280,0
20250219,155900,24258003130,17280,17280,17280,17280,0
20250219,155800,24258003130,17280,17280,17280,17280,0
20250219,155700,24258003130,17280,17280,17280,17280,0
20250219,155600,24258003130,17280,17280,17280,17280,0
20250219,155500,24258003130,17280,17280,17280,17280,0
20250219,155400,24258003130,17280,17280,17280,17280,0
20250219,155300,24258003130,17280,17280,17280,17280,0
20250219,155200,24258003130,17280,17280,17280,17280,0
20250219,155100,24258003130,17280,17280,17280,17280,0
20250219,155000,24258003130,17280,17280,17280,17280,0
20250219,154900,24258003130,17280,17280,17280,17280,0
20250219,154800,24258003130,17280,17280,17280,17280,0
20250219,154700,24258003130,17280,17280,17280,17280,0
20250219,154600,24258003130,17280,17280,17280,17280,0
20250219,154500,24258003130,17280,17280,17280,17280,0
20250219,154400,24258003130,17280,17280,17280,17280,0
20250219,154300,24258003130,17280,17280,17280,17280,0
20250219,154200,24258003130,17280,17280,17280,17280,0
20250219,154100,24258003130,17280,17280,17280,17280,0
20250219,154000,24258003130,17280,17280,17280,17280,10828
20250219,153900,24258003130,17280,17280,17280,17280,0
20250219,153800,24258003130,17280,17280,17280,17280,0
20250219,153700,24258003130,17280,17280,17280,17280,0
20250219,153600,24258003130,17280,17280,17280,17280,0
20250219,153500,24258003130,17280,17280,17280,17280,0
20250219,153400,24258003130,17280,17280,17280,17280,0
20250219,153300,24258003130,17280,17280,17280,17280,0
20250219,153200,24258003130,17280,17280,17280,17280,0
20250219,153100,24258003130,17280,17280,17280,17280,0
20250219,153000,24258003130,17280,17280,17280,17280,10828
20250219,152900,24070895290,17290,17290,17290,17290,0
20250219,152800,24070895290,17290,17290,17290,17290,0
20250219,152700,24070895290,17290,17290,17290,17290,0
20250219,152600,24070895290,17290,17290,17290,17290,0
20250219,152500,24070895290,17290,17290,17290,17290,0
20250219,152400,24070895290,17290,17290,17290,17290,0
20250219,152300,24070895290,17290,17290,17290,17290,0
20250219,152200,24070895290,17290,17290,17290,17290,0
20250219,152100,24070895290,17290,17290,17290,17290,0
20250219,152000,24070895290,17290,17290,17290,17290,0
20250219,151900,24070895290,17290,17310,17310,17290,1478
20250219,151800,24045326040,17310,17340,17340,17300,1526
20250219,151700,24018884520,17340,17280,17340,17280,1676
20250219,151600,23989891710,17270,17260,17270,17260,531
20250219,151500,23980722700,17300,17280,17340,17250,3289
20250219,151400,23923933910,17280,17320,17320,17280,1795
20250219,151300,23892887830,17310,17300,17310,17300,958
20250219,151200,23876311920,17300,17340,17340,17290,3238
20250219,151100,23820221850,17340,17340,17350,17340,1203
20250219,151000,23799351510,17340,17350,17350,17330,1107
20250219,150900,23780156140,17350,17310,17350,17310,994
20250219,150800,23762923230,17300,17270,17310,17270,895
20250219,150700,23747446070,17270,17290,17290,17270,514
20250219,150600,23738563060,17290,17270,17300,17260,1100
20250219,150500,23719563430,17270,17280,17280,17270,594
20250219,150400,23709303670,17280,17280,17280,17270,1106
20250219,150300,23690198100,17280,17280,17310,17280,1969
20250219,150200,23656168000,17290,17300,17320,17280,939
20250219,150100,23639936000,17290,17320,17320,17280,552
20250219,150000,23630391260,17320,17350,17350,17320,824
20250219,145900,23616106840,17350,17330,17350,17330,952
20250219,145800,23599604890,17330,17340,17340,17330,813
20250219,145700,23585508780,17340,17320,17340,17300,884
20250219,145600,23570195160,17320,17280,17320,17280,685
20250219,145500,23558345240,17280,17280,17290,17270,1113
20250219,145400,23539118670,17280,17280,17280,17270,524
20250219,145300,23530064200,17280,17280,17290,17280,352
20250219,145200,23523981380,17280,17280,17290,17280,488
20250219,145100,23515545620,17280,17270,17280,17270,1167
20250219,145000,23495386190,17280,17250,17280,17240,2718
20250219,144900,23448472310,17240,17240,17240,17230,250
20250219,144800,23444163310,17240,17270,17270,17240,491
20250219,144700,23435690260,17270,17280,17280,17270,300
20250219,144600,23430507970,17280,17260,17280,17260,662
20250219,144500,23419073930,17270,17240,17270,17240,1142
20250219,144400,23399383410,17230,17240,17240,17230,104
20250219,144300,23397590680,17280,17230,17280,17230,1432
20250219,144200,23372870160,17240,17270,17270,17230,871
20250219,144100,23357847470,17270,17280,17290,17260,497
20250219,144000,23349261070,17280,17270,17290,17260,513
20250219,143900,23340400720,17260,17250,17260,17240,139
20250219,143800,23338003120,17250,17220,17250,17220,1169
20250219,143700,23317846340,17230,17220,17230,17210,2488
20250219,143600,23275005670,17220,17240,17240,17220,510
20250219,143500,23266220690,17230,17240,17250,17230,1319
20250219,143400,23243476730,17240,17260,17260,17240,1609
20250219,143300,23215721640,17270,17250,17270,17250,200
20250219,143200,23212269830,17250,17240,17250,17240,1585
20250219,143100,23184929360,17250,17220,17250,17210,1131
20250219,143000,23165444340,17220,17210,17220,17210,2869
20250219,142900,23116047560,17210,17180,17230,17180,2557
20250219,142800,23072086400,17180,17210,17230,17180,3755
20250219,142700,23007523860,17230,17260,17270,17150,14133
20250219,142600,22764643670,17260,17280,17300,17260,1196
20250219,142500,22743993120,17280,17330,17330,17280,2155
20250219,142400,22706700740,17330,17320,17330,17320,95
20250219,142300,22705054910,17320,17320,17320,17300,531
20250219,142200,22695865420,17300,17270,17320,17260,2325
20250219,142100,22655647220,17260,17300,17300,17260,836
20250219,142000,22641196100,17300,17280,17300,17250,2407
20250219,141900,22599626220,17280,17320,17320,17280,3066
20250219,141800,22546582390,17320,17340,17340,17310,1487
20250219,141700,22520840410,17340,17350,17370,17300,2134
20250219,141600,22483855510,17380,17350,17380,17330,3243
20250219,141500,22427619540,17350,17380,17400,17350,982
20250219,141400,22410548670,17390,17400,17400,17390,1768
20250219,141300,22379786530,17400,17350,17400,17350,883
20250219,141200,22364448490,17360,17440,17440,17350,6885
20250219,141100,22244637950,17440,17410,17440,17400,4159
20250219,141000,22172254540,17400,17440,17490,17400,1787
20250219,140900,22141047480,17430,17430,17440,17390,2654
20250219,140800,22094846330,17440,17460,17460,17420,1126
20250219,140700,22075209820,17460,17470,17480,17460,1483
20250219,140600,22049298290,17460,17440,17470,17430,3190
20250219,140500,21993652340,17440,17400,17440,17400,1430
20250219,140400,21968723440,17400,17390,17400,17370,1665
20250219,140300,21939756520,17390,17350,17400,17350,1313
20250219,140200,21916929060,17350,17360,17370,17340,2360
20250219,140100,21875962350,17370,17360,17370,17350,838
20250219,140000,21861411570,17350,17360,17370,17350,2145
20250219,135900,21824165560,17360,17360,17370,17350,271
20250219,135800,21819460910,17360,17340,17360,17320,2144
20250219,135700,21782309100,17340,17410,17430,17340,2564
20250219,135600,21737780080,17430,17390,17440,17390,416
20250219,135500,21730535290,17400,17390,17470,17390,2099
20250219,135400,21693949860,17380,17380,17400,17370,1310
20250219,135300,21671176500,17380,17390,17410,17380,1456
20250219,135200,21645856500,17390,17410,17420,17380,1990
20250219,135100,21611238910,17410,17470,17480,17320,4256
20250219,135000,21537180850,17480,17430,17500,17410,1442
20250219,134900,21512018440,17430,17470,17470,17390,3003
20250219,134800,21459713840,17470,17530,17540,17470,3918
20250219,134700,21391094420,17530,17520,17540,17500,1858
20250219,134600,21358531030,17520,17500,17530,17500,1882
20250219,134500,21325559800,17520,17390,17530,17390,6391
20250219,134400,21214129580,17390,17410,17410,17390,4983
20250219,134300,21127402690,17410,17430,17440,17400,2883
20250219,134200,21077190930,17420,17540,17540,17410,9580
20250219,134100,20909842020,17530,17660,17660,17480,20470
20250219,134000,20550935780,17670,17510,17700,17500,24124
20250219,133900,20126752320,17520,17400,17550,17380,60879
20250219,133800,19062449260,17400,17210,17410,17210,17471
20250219,133700,18759869200,17180,17240,17240,17180,705
20250219,133600,18747736770,17210,17230,17230,17210,832
20250219,133500,18733406450,17260,17220,17270,17220,1651
20250219,133400,18704931230,17220,17220,17230,17220,280
20250219,133300,18700109620,17220,17220,17260,17210,156
20250219,133200,18697422600,17200,17290,17300,17200,5959
20250219,133100,18594804080,17300,17290,17300,17290,481
20250219,133000,18586484950,17280,17260,17310,17260,1861
20250219,132900,18554273570,17260,17310,17310,17260,301
20250219,132800,18549064220,17310,17300,17310,17300,1542
20250219,132700,18522375100,17250,17280,17310,17250,2240
20250219,132600,18483633380,17270,17280,17300,17270,445
20250219,132500,18475944010,17280,17290,17300,17260,2750
20250219,132400,18428387930,17300,17260,17300,17250,6010
20250219,132300,18324503030,17260,17260,17260,17210,34
20250219,132200,18323916700,17160,17230,17280,17160,5216
20250219,132100,18233954030,17230,17170,17230,17170,2327
20250219,132000,18193904060,17170,17160,17170,17160,347
20250219,131900,18187949370,17160,17160,17230,17150,4863
20250219,131800,18104430960,17150,17160,17170,17150,751
20250219,131700,18091545500,17170,17160,17180,17160,1856
20250219,131600,18059678140,17170,17170,17180,17170,921
20250219,131500,18043864200,17170,17150,17200,17140,3951
20250219,131400,17976019850,17160,17150,17160,17140,484
20250219,131300,17967721520,17150,17160,17160,17140,13116
20250219,131200,17742835760,17160,17150,17160,17150,1046
20250219,131100,17724895580,17160,17170,17170,17150,2396
20250219,131000,17683779970,17160,17190,17190,17160,802
20250219,130900,17670006490,17180,17190,17200,17180,387
20250219,130800,17663354310,17200,17200,17200,17200,296
20250219,130700,17658263110,17190,17200,17200,17190,1238
20250219,130600,17636981610,17200,17200,17200,17190,491
20250219,130500,17628536420,17190,17210,17210,17190,990
20250219,130400,17611504640,17230,17220,17240,17210,783
20250219,130300,17598026230,17210,17240,17240,17210,973
20250219,130200,17581264740,17240,17220,17240,17220,878
20250219,130100,17566137860,17230,17240,17240,17220,1498
20250219,130000,17540314000,17230,17220,17240,17200,1486
20250219,125900,17514712080,17220,17210,17230,17210,595
20250219,125800,17504468700,17210,17220,17220,17200,324
20250219,125700,17498892450,17220,17170,17220,17170,515
20250219,125600,17490038180,17180,17190,17190,17170,869
20250219,125500,17475110640,17190,17150,17190,17150,1106
20250219,125400,17456120820,17160,17170,17170,17150,2777
20250219,125300,17408469640,17170,17200,17200,17170,4681
20250219,125200,17328080380,17190,17200,17230,17190,614
20250219,125100,17317520610,17220,17240,17240,17200,63
20250219,125000,17316436830,17230,17200,17240,17190,1487
20250219,124900,17290858630,17200,17240,17250,17200,2563
20250219,124800,17246725330,17250,17260,17260,17250,954
20250219,124700,17230266770,17260,17270,17280,17250,2210
20250219,124600,17192134960,17270,17290,17290,17270,1081
20250219,124500,17173458820,17290,17290,17310,17290,1852
20250219,124400,17141415080,17290,17260,17290,17240,4025
20250219,124300,17071961550,17260,17260,17270,17230,1364
20250219,124200,17048429530,17260,17380,17380,17260,7075
20250219,124100,16925860890,17360,17390,17390,17350,2498
20250219,124000,16882500120,17390,17360,17400,17360,908
20250219,123900,16866712500,17360,17390,17400,17350,1706
20250219,123800,16837071910,17390,17400,17410,17390,1405
20250219,123700,16812619390,17400,17440,17440,17400,1098
20250219,123600,16793491610,17440,17430,17440,17420,2307
20250219,123500,16753275950,17430,17430,17440,17420,3146
20250219,123400,16698435710,17440,17390,17440,17390,7073
20250219,123300,16575266270,17390,17400,17400,17380,912
20250219,123200,16559409780,17400,17350,17400,17350,3911
20250219,123100,16491456450,17360,17330,17360,17330,2045
20250219,123000,16455984700,17330,17340,17340,17320,902
20250219,122900,16440354870,17350,17340,17350,17300,1751
20250219,122800,16410011580,17340,17370,17370,17340,2001
20250219,122700,16375270800,17370,17400,17400,17370,1472
20250219,122600,16349689250,17390,17360,17400,17360,1571
20250219,122500,16322365000,17360,17370,17400,17360,2788
20250219,122400,16273877210,17370,17390,17390,17340,2901
20250219,122300,16223467480,17390,17300,17400,17300,5964
20250219,122200,16119940580,17290,17250,17300,17250,2467
20250219,122100,16077310800,17250,17220,17260,17220,650
20250219,122000,16066099650,17260,17220,17260,17190,1290
20250219,121900,16043884610,17190,17210,17220,17190,1735
20250219,121800,16014033220,17210,17210,17210,17200,2555
20250219,121700,15970065290,17230,17260,17260,17200,5948
20250219,121600,15867631640,17250,17210,17260,17200,1731
20250219,121500,15837816660,17220,17280,17310,17220,7164
20250219,121400,15714276100,17290,17410,17420,17290,12755
20250219,121300,15493158660,17400,17380,17440,17340,21998
20250219,121200,15110469890,17390,17260,17450,17250,52304
20250219,121100,14204625610,17250,17260,17270,17240,5401
20250219,121000,14111451780,17260,17260,17270,17250,4165
20250219,120900,14039558350,17260,17210,17270,17200,10621
20250219,120800,13856430940,17210,17220,17230,17210,5221
20250219,120700,13766524790,17230,17150,17230,17110,12502
20250219,120600,13551545910,17150,17090,17180,17080,9093
20250219,120500,13395686430,17080,17100,17100,17080,1103
20250219,120400,13376833730,17090,17100,17110,17090,1970
20250219,120300,13343136700,17100,17100,17110,17090,412
20250219,120200,13336092290,17100,17080,17100,17080,258
20250219,120100,13331683610,17100,17070,17100,17050,3406
20250219,120000,13273483580,17060,17040,17060,17040,442
20250219,115900,13265948040,17060,17060,17060,17020,23
20250219,115800,13265555700,17060,17030,17060,17010,6611
20250219,115700,13152908880,17030,17050,17050,17030,924
20250219,115600,13137168960,17050,17050,17050,17030,1588
20250219,115500,13110103010,17040,17060,17060,17040,1432
20250219,115400,13085695430,17060,17050,17070,17050,826
20250219,115300,13071602980,17050,17050,17060,17050,1025
20250219,115200,13054126720,17050,17080,17080,17050,1262
20250219,115100,13032585620,17090,17090,17090,17080,2234
20250219,115000,12994411560,17090,17110,17130,17090,2271
20250219,114900,12955588380,17110,17110,17120,17100,616
20250219,114800,12945049560,17100,17140,17140,17100,4277
20250219,114700,12871779530,17160,17150,17160,17150,686
20250219,114600,12860009630,17160,17170,17170,17140,2854
20250219,114500,12811033620,17150,17150,17180,17150,3522
20250219,114400,12750596950,17160,17140,17160,17130,7935
20250219,114300,12614534880,17110,17080,17130,17060,10917
20250219,114200,12427785690,17080,17110,17110,17080,1658
20250219,114100,12399424820,17130,17130,17140,17110,1649
20250219,114000,12371176610,17140,17080,17140,17080,7214
20250219,113900,12247736550,17090,17030,17090,17020,3403
20250219,113800,12189683910,17020,17000,17020,16990,1630
20250219,113700,12161984190,17000,17050,17050,16980,4197
20250219,113600,12090624680,17070,17080,17080,17040,5795
20250219,113500,11991821160,17080,17110,17110,17080,2875
20250219,113400,11942679170,17110,17070,17140,17030,9669
20250219,113300,11777414130,17080,17080,17080,17030,8464
20250219,113200,11633037160,17060,16970,17080,16950,7206
20250219,113100,11510364020,16970,16990,16990,16970,1429
20250219,113000,11486100570,16990,17030,17030,16980,4290
20250219,112900,11413165110,17030,17030,17040,17000,2139
20250219,112800,11376750120,17000,16950,17040,16950,14557
20250219,112700,11129186850,16950,16940,16990,16930,7368
20250219,112600,11004213450,16940,16870,16950,16860,9319
20250219,112500,10846686510,16860,16860,16870,16850,904
20250219,112400,10831439420,16840,16830,16860,16800,2403
20250219,112300,10790974540,16830,16840,16840,16830,113
20250219,112200,10789071670,16840,16830,16850,16800,7351
20250219,112100,10665313270,16830,16850,16850,16830,822
20250219,112000,10651472300,16850,16830,16870,16830,1420
20250219,111900,10627532900,16830,16820,16830,16820,1209
20250219,111800,10607192320,16820,16830,16830,16820,119
20250219,111700,10605189590,16840,16810,16840,16800,466
20250219,111600,10597353070,16800,16840,16840,16800,664
20250219,111500,10586191140,16840,16850,16850,16840,229
20250219,111400,10582334570,16850,16820,16860,16820,1178
20250219,111300,10562482050,16820,16820,16850,16810,1282
20250219,111200,10540894900,16820,16840,16840,16820,939
20250219,111100,10525091530,16850,16810,16860,16810,4130
20250219,111000,10455528800,16800,16800,16800,16780,263
20250219,110900,10451110500,16800,16800,16800,16800,85
20250219,110800,10449682500,16750,16800,16810,16750,759
20250219,110700,10436936280,16780,16770,16780,16770,101
20250219,110600,10435241910,16760,16810,16810,16760,261
20250219,110500,10430859820,16810,16760,16830,16760,4029
20250219,110400,10363206790,16740,16750,16750,16740,1022
20250219,110300,10346088480,16750,16750,16750,16750,636
20250219,110200,10335435480,16750,16740,16750,16730,877
20250219,110100,10320748890,16750,16740,16750,16740,241
20250219,110000,10316712240,16750,16740,16750,16740,1621
20250219,105900,10289566650,16740,16750,16750,16740,627
20250219,105800,10279065410,16730,16720,16730,16720,39
20250219,105700,10278413010,16760,16760,16760,16730,1346
20250219,105600,10255868070,16760,16720,16760,16720,1783
20250219,105500,10226018030,16720,16720,16720,16710,251
20250219,105400,10221822550,16700,16700,16730,16700,249
20250219,105300,10217664130,16680,16700,16730,16670,819
20250219,105200,10203978740,16700,16700,16700,16700,183
20250219,105100,10200922640,16700,16690,16700,16670,760
20250219,105000,10188243090,16670,16670,16670,16660,109
20250219,104900,10186426960,16660,16690,16700,16660,1896
20250219,104800,10154791700,16690,16690,16700,16690,1065
20250219,104700,10137011190,16700,16680,16700,16670,640
20250219,104600,10126335570,16650,16640,16650,16640,495
20250219,104500,10118098460,16640,16640,16640,16620,976
20250219,104400,10101869630,16620,16610,16620,16610,284
20250219,104300,10097151390,16610,16590,16610,16590,1027
20250219,104200,10080101890,16600,16590,16600,16580,1073
20250219,104100,10062300610,16590,16580,16590,16560,302
20250219,104000,10057293510,16570,16550,16570,16550,2213
20250219,103900,10020624480,16540,16580,16590,16540,1630
20250219,103800,9993617730,16580,16540,16580,16540,957
20250219,103700,9977774390,16550,16540,16550,16530,2558
20250219,103600,9935457280,16540,16550,16550,16540,1243
20250219,103500,9914894090,16550,16540,16550,16530,860
20250219,103400,9900665990,16540,16540,16550,16530,3052
20250219,103300,9850190610,16540,16570,16570,16540,2714
20250219,103200,9805286380,16560,16570,16590,16560,1166
20250219,103100,9785968290,16570,16610,16610,16560,1236
20250219,103000,9765486020,16580,16610,16610,16580,924
20250219,102900,9750157060,16610,16580,16620,16560,2525
20250219,102800,9708251410,16560,16600,16620,16550,4524
20250219,102700,9633294040,16620,16590,16620,16580,1013
20250219,102600,9616474810,16590,16590,16590,16580,2066
20250219,102500,9582211810,16590,16620,16620,16570,5466
20250219,102400,9491529360,16600,16670,16670,16600,4947
20250219,102300,9409280360,16640,16660,16680,16640,1852
20250219,102200,9378443280,16680,16660,16680,16660,686
20250219,102100,9367001460,16660,16650,16680,16650,876
20250219,102000,9352408920,16650,16670,16670,16640,1399
20250219,101900,9329116150,16670,16670,16700,16650,965
20250219,101800,9313029210,16670,16720,16720,16650,10578
20250219,101700,9136573820,16720,16720,16720,16720,146
20250219,101600,9134132700,16710,16720,16720,16710,219
20250219,101500,9130472380,16700,16730,16730,16700,3540
20250219,101400,9071320810,16760,16730,16760,16730,165
20250219,101300,9068556130,16730,16760,16760,16720,1068
20250219,101200,9050695040,16750,16770,16770,16750,821
20250219,101100,9036941780,16760,16740,16760,16730,1100
20250219,101000,9018519740,16740,16720,16740,16710,3119
20250219,100900,8966327690,16720,16750,16750,16720,1317
20250219,100800,8944303470,16740,16750,16750,16730,115
20250219,100700,8942377590,16720,16750,16750,16720,1874
20250219,100600,8911018080,16750,16750,16780,16740,783
20250219,100500,8897904740,16750,16740,16780,16740,2571
20250219,100400,8854834120,16740,16700,16740,16700,439
20250219,100300,8847489460,16700,16700,16750,16690,1974
20250219,100200,8814497890,16700,16750,16750,16700,5198
20250219,100100,8727630980,16750,16770,16800,16740,2714
20250219,100000,8682143630,16810,16810,16830,16780,3308
20250219,095900,8626578710,16800,16820,16820,16800,1207
20250219,095800,8606295720,16820,16830,16850,16790,6586
20250219,095700,8495580180,16850,16850,16880,16850,2283
20250219,095600,8457077310,16850,16830,16870,16830,432
20250219,095500,8449800470,16850,16810,16850,16810,2026
20250219,095400,8415687520,16810,16810,16810,16800,782
20250219,095300,8402542800,16810,16830,16830,16810,2925
20250219,095200,8353356880,16820,16810,16840,16810,810
20250219,095100,8339734280,16840,16800,16840,16800,1189
20250219,095000,8319716110,16820,16850,16890,16800,699
20250219,094900,8307955020,16850,16770,16850,16770,1166
20250219,094800,8288367800,16780,16850,16850,16770,3703
20250219,094700,8226154160,16850,16890,16890,16850,4249
20250219,094600,8154478940,16900,16920,16930,16890,5360
20250219,094500,8063835120,16930,16900,16930,16890,6015
20250219,094400,7962117570,16890,16890,16900,16890,1111
20250219,094300,7943346240,16890,16870,16890,16870,1885
20250219,094200,7911536910,16870,16870,16870,16820,3556
20250219,094100,7851644560,16870,16810,16890,16810,7589
20250219,094000,7723695560,16810,16810,16830,16790,1072
20250219,093900,7705680870,16810,16780,16810,16770,5384
20250219,093800,7615263950,16780,16770,16810,16760,3320
20250219,093700,7559563310,16770,16800,16840,16730,6007
20250219,093600,7458812970,16800,16820,16850,16790,7919
20250219,093500,7325653430,16820,16890,16900,16820,6804
20250219,093400,7210981310,16890,16890,16900,16890,1320
20250219,093300,7188676660,16900,16900,16910,16880,3327
20250219,093200,7132446860,16900,16910,16920,16870,2696
20250219,093100,7086867270,16910,16880,16930,16880,2935
20250219,093000,7037239900,16850,16910,16910,16840,9008
20250219,092900,6885288130,16910,16930,16940,16900,4353
20250219,092800,6811638560,16930,16960,16990,16930,3071
20250219,092700,6759568990,16960,16880,16970,16870,4982
20250219,092600,6675352230,16880,16910,16920,16870,9194
20250219,092500,6519982910,16910,16950,16970,16910,9860
20250219,092400,6352858780,16950,17280,17280,16920,26971
20250219,092300,5892429280,17260,17130,17280,17080,34640
20250219,092200,5296420800,17140,17070,17150,17040,9235
20250219,092100,5138541060,17060,17050,17070,17040,4510
20250219,092000,5061644870,17050,17040,17120,17000,6917
20250219,091900,4943577310,17000,17160,17160,17000,10091
20250219,091800,4771218860,17170,17120,17180,17100,22867
20250219,091700,4379240490,17110,17100,17140,17090,11959
20250219,091600,4174572630,17100,16930,17120,16910,21428
20250219,091500,3809285320,16940,16860,16950,16830,5505
20250219,091400,3716408250,16850,16970,16980,16850,16589
20250219,091300,3435579880,16980,17140,17140,16980,17031
20250219,091200,3144926450,17150,17030,17150,17000,27107
20250219,091100,2681420490,17030,16910,17040,16890,29271
20250219,091000,2184898460,16910,16930,16930,16830,10323
20250219,090900,2010515150,16920,16870,16930,16780,13285
20250219,090800,1786342720,16870,16810,16960,16780,27093
20250219,090700,1329246730,16820,16760,16830,16730,10892
20250219,090600,1146407980,16750,16650,16800,16640,25850
20250219,090500,714105240,16650,16630,16650,16600,8422
20250219,090400,574060670,16620,16520,16640,16520,11360
20250219,090300,385735080,16510,16490,16530,16470,5085
20250219,090200,301834680,16500,16430,16500,16430,5476
20250219,090100,211616970,16430,16480,16480,16390,2402
20250219,090000,172163840,16480,16380,16540,16380,9071
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184000 24258003130 17280 17280 17280 17280 10828
3 20250219 183900 24258003130 17280 17280 17280 17280 0
4 20250219 183800 24258003130 17280 17280 17280 17280 0
5 20250219 183700 24258003130 17280 17280 17280 17280 0
6 20250219 183600 24258003130 17280 17280 17280 17280 0
7 20250219 183500 24258003130 17280 17280 17280 17280 0
8 20250219 183400 24258003130 17280 17280 17280 17280 0
9 20250219 183300 24258003130 17280 17280 17280 17280 0
10 20250219 183200 24258003130 17280 17280 17280 17280 0
11 20250219 183100 24258003130 17280 17280 17280 17280 0
12 20250219 183000 24258003130 17280 17280 17280 17280 0
13 20250219 182900 24258003130 17280 17280 17280 17280 0
14 20250219 182800 24258003130 17280 17280 17280 17280 0
15 20250219 182700 24258003130 17280 17280 17280 17280 0
16 20250219 182600 24258003130 17280 17280 17280 17280 0
17 20250219 182500 24258003130 17280 17280 17280 17280 0
18 20250219 182400 24258003130 17280 17280 17280 17280 0
19 20250219 182300 24258003130 17280 17280 17280 17280 0
20 20250219 182200 24258003130 17280 17280 17280 17280 0
21 20250219 182100 24258003130 17280 17280 17280 17280 0
22 20250219 182000 24258003130 17280 17280 17280 17280 0
23 20250219 181900 24258003130 17280 17280 17280 17280 0
24 20250219 181800 24258003130 17280 17280 17280 17280 0
25 20250219 181700 24258003130 17280 17280 17280 17280 0
26 20250219 181600 24258003130 17280 17280 17280 17280 0
27 20250219 181500 24258003130 17280 17280 17280 17280 0
28 20250219 181400 24258003130 17280 17280 17280 17280 0
29 20250219 181300 24258003130 17280 17280 17280 17280 0
30 20250219 181200 24258003130 17280 17280 17280 17280 0
31 20250219 181100 24258003130 17280 17280 17280 17280 0
32 20250219 181000 24258003130 17280 17280 17280 17280 10828
33 20250219 180900 24258003130 17280 17280 17280 17280 0
34 20250219 180800 24258003130 17280 17280 17280 17280 0
35 20250219 180700 24258003130 17280 17280 17280 17280 0
36 20250219 180600 24258003130 17280 17280 17280 17280 0
37 20250219 180500 24258003130 17280 17280 17280 17280 0
38 20250219 180400 24258003130 17280 17280 17280 17280 0
39 20250219 180300 24258003130 17280 17280 17280 17280 0
40 20250219 180200 24258003130 17280 17280 17280 17280 0
41 20250219 180100 24258003130 17280 17280 17280 17280 0
42 20250219 180000 24258003130 17280 17280 17280 17280 0
43 20250219 175900 24258003130 17280 17280 17280 17280 0
44 20250219 175800 24258003130 17280 17280 17280 17280 0
45 20250219 175700 24258003130 17280 17280 17280 17280 0
46 20250219 175600 24258003130 17280 17280 17280 17280 0
47 20250219 175500 24258003130 17280 17280 17280 17280 0
48 20250219 175400 24258003130 17280 17280 17280 17280 0
49 20250219 175300 24258003130 17280 17280 17280 17280 0
50 20250219 175200 24258003130 17280 17280 17280 17280 0
51 20250219 175100 24258003130 17280 17280 17280 17280 0
52 20250219 175000 24258003130 17280 17280 17280 17280 0
53 20250219 174900 24258003130 17280 17280 17280 17280 0
54 20250219 174800 24258003130 17280 17280 17280 17280 0
55 20250219 174700 24258003130 17280 17280 17280 17280 0
56 20250219 174600 24258003130 17280 17280 17280 17280 0
57 20250219 174500 24258003130 17280 17280 17280 17280 0
58 20250219 174400 24258003130 17280 17280 17280 17280 0
59 20250219 174300 24258003130 17280 17280 17280 17280 0
60 20250219 174200 24258003130 17280 17280 17280 17280 0
61 20250219 174100 24258003130 17280 17280 17280 17280 0
62 20250219 174000 24258003130 17280 17280 17280 17280 10828
63 20250219 173900 24258003130 17280 17280 17280 17280 0
64 20250219 173800 24258003130 17280 17280 17280 17280 0
65 20250219 173700 24258003130 17280 17280 17280 17280 0
66 20250219 173600 24258003130 17280 17280 17280 17280 0
67 20250219 173500 24258003130 17280 17280 17280 17280 0
68 20250219 173400 24258003130 17280 17280 17280 17280 0
69 20250219 173300 24258003130 17280 17280 17280 17280 0
70 20250219 173200 24258003130 17280 17280 17280 17280 0
71 20250219 173100 24258003130 17280 17280 17280 17280 0
72 20250219 173000 24258003130 17280 17280 17280 17280 0
73 20250219 172900 24258003130 17280 17280 17280 17280 0
74 20250219 172800 24258003130 17280 17280 17280 17280 0
75 20250219 172700 24258003130 17280 17280 17280 17280 0
76 20250219 172600 24258003130 17280 17280 17280 17280 0
77 20250219 172500 24258003130 17280 17280 17280 17280 0
78 20250219 172400 24258003130 17280 17280 17280 17280 0
79 20250219 172300 24258003130 17280 17280 17280 17280 0
80 20250219 172200 24258003130 17280 17280 17280 17280 0
81 20250219 172100 24258003130 17280 17280 17280 17280 0
82 20250219 172000 24258003130 17280 17280 17280 17280 0
83 20250219 171900 24258003130 17280 17280 17280 17280 0
84 20250219 171800 24258003130 17280 17280 17280 17280 0
85 20250219 171700 24258003130 17280 17280 17280 17280 0
86 20250219 171600 24258003130 17280 17280 17280 17280 0
87 20250219 171500 24258003130 17280 17280 17280 17280 0
88 20250219 171400 24258003130 17280 17280 17280 17280 0
89 20250219 171300 24258003130 17280 17280 17280 17280 0
90 20250219 171200 24258003130 17280 17280 17280 17280 0
91 20250219 171100 24258003130 17280 17280 17280 17280 0
92 20250219 171000 24258003130 17280 17280 17280 17280 10828
93 20250219 170900 24258003130 17280 17280 17280 17280 0
94 20250219 170800 24258003130 17280 17280 17280 17280 0
95 20250219 170700 24258003130 17280 17280 17280 17280 0
96 20250219 170600 24258003130 17280 17280 17280 17280 0
97 20250219 170500 24258003130 17280 17280 17280 17280 0
98 20250219 170400 24258003130 17280 17280 17280 17280 0
99 20250219 170300 24258003130 17280 17280 17280 17280 0
100 20250219 170200 24258003130 17280 17280 17280 17280 0
101 20250219 170100 24258003130 17280 17280 17280 17280 0
102 20250219 170000 24258003130 17280 17280 17280 17280 0
103 20250219 165900 24258003130 17280 17280 17280 17280 0
104 20250219 165800 24258003130 17280 17280 17280 17280 0
105 20250219 165700 24258003130 17280 17280 17280 17280 0
106 20250219 165600 24258003130 17280 17280 17280 17280 0
107 20250219 165500 24258003130 17280 17280 17280 17280 0
108 20250219 165400 24258003130 17280 17280 17280 17280 0
109 20250219 165300 24258003130 17280 17280 17280 17280 0
110 20250219 165200 24258003130 17280 17280 17280 17280 0
111 20250219 165100 24258003130 17280 17280 17280 17280 0
112 20250219 165000 24258003130 17280 17280 17280 17280 0
113 20250219 164900 24258003130 17280 17280 17280 17280 0
114 20250219 164800 24258003130 17280 17280 17280 17280 0
115 20250219 164700 24258003130 17280 17280 17280 17280 0
116 20250219 164600 24258003130 17280 17280 17280 17280 0
117 20250219 164500 24258003130 17280 17280 17280 17280 0
118 20250219 164400 24258003130 17280 17280 17280 17280 0
119 20250219 164300 24258003130 17280 17280 17280 17280 0
120 20250219 164200 24258003130 17280 17280 17280 17280 0
121 20250219 164100 24258003130 17280 17280 17280 17280 0
122 20250219 164000 24258003130 17280 17280 17280 17280 10828
123 20250219 163900 24258003130 17280 17280 17280 17280 0
124 20250219 163800 24258003130 17280 17280 17280 17280 0
125 20250219 163700 24258003130 17280 17280 17280 17280 0
126 20250219 163600 24258003130 17280 17280 17280 17280 0
127 20250219 163500 24258003130 17280 17280 17280 17280 0
128 20250219 163400 24258003130 17280 17280 17280 17280 0
129 20250219 163300 24258003130 17280 17280 17280 17280 0
130 20250219 163200 24258003130 17280 17280 17280 17280 0
131 20250219 163100 24258003130 17280 17280 17280 17280 0
132 20250219 163000 24258003130 17280 17280 17280 17280 0
133 20250219 162900 24258003130 17280 17280 17280 17280 0
134 20250219 162800 24258003130 17280 17280 17280 17280 0
135 20250219 162700 24258003130 17280 17280 17280 17280 0
136 20250219 162600 24258003130 17280 17280 17280 17280 0
137 20250219 162500 24258003130 17280 17280 17280 17280 0
138 20250219 162400 24258003130 17280 17280 17280 17280 0
139 20250219 162300 24258003130 17280 17280 17280 17280 0
140 20250219 162200 24258003130 17280 17280 17280 17280 0
141 20250219 162100 24258003130 17280 17280 17280 17280 0
142 20250219 162000 24258003130 17280 17280 17280 17280 0
143 20250219 161900 24258003130 17280 17280 17280 17280 0
144 20250219 161800 24258003130 17280 17280 17280 17280 0
145 20250219 161700 24258003130 17280 17280 17280 17280 0
146 20250219 161600 24258003130 17280 17280 17280 17280 0
147 20250219 161500 24258003130 17280 17280 17280 17280 0
148 20250219 161400 24258003130 17280 17280 17280 17280 0
149 20250219 161300 24258003130 17280 17280 17280 17280 0
150 20250219 161200 24258003130 17280 17280 17280 17280 0
151 20250219 161100 24258003130 17280 17280 17280 17280 0
152 20250219 161000 24258003130 17280 17280 17280 17280 10828
153 20250219 160900 24258003130 17280 17280 17280 17280 0
154 20250219 160800 24258003130 17280 17280 17280 17280 0
155 20250219 160700 24258003130 17280 17280 17280 17280 0
156 20250219 160600 24258003130 17280 17280 17280 17280 0
157 20250219 160500 24258003130 17280 17280 17280 17280 0
158 20250219 160400 24258003130 17280 17280 17280 17280 0
159 20250219 160300 24258003130 17280 17280 17280 17280 0
160 20250219 160200 24258003130 17280 17280 17280 17280 0
161 20250219 160100 24258003130 17280 17280 17280 17280 0
162 20250219 160000 24258003130 17280 17280 17280 17280 0
163 20250219 155900 24258003130 17280 17280 17280 17280 0
164 20250219 155800 24258003130 17280 17280 17280 17280 0
165 20250219 155700 24258003130 17280 17280 17280 17280 0
166 20250219 155600 24258003130 17280 17280 17280 17280 0
167 20250219 155500 24258003130 17280 17280 17280 17280 0
168 20250219 155400 24258003130 17280 17280 17280 17280 0
169 20250219 155300 24258003130 17280 17280 17280 17280 0
170 20250219 155200 24258003130 17280 17280 17280 17280 0
171 20250219 155100 24258003130 17280 17280 17280 17280 0
172 20250219 155000 24258003130 17280 17280 17280 17280 0
173 20250219 154900 24258003130 17280 17280 17280 17280 0
174 20250219 154800 24258003130 17280 17280 17280 17280 0
175 20250219 154700 24258003130 17280 17280 17280 17280 0
176 20250219 154600 24258003130 17280 17280 17280 17280 0
177 20250219 154500 24258003130 17280 17280 17280 17280 0
178 20250219 154400 24258003130 17280 17280 17280 17280 0
179 20250219 154300 24258003130 17280 17280 17280 17280 0
180 20250219 154200 24258003130 17280 17280 17280 17280 0
181 20250219 154100 24258003130 17280 17280 17280 17280 0
182 20250219 154000 24258003130 17280 17280 17280 17280 10828
183 20250219 153900 24258003130 17280 17280 17280 17280 0
184 20250219 153800 24258003130 17280 17280 17280 17280 0
185 20250219 153700 24258003130 17280 17280 17280 17280 0
186 20250219 153600 24258003130 17280 17280 17280 17280 0
187 20250219 153500 24258003130 17280 17280 17280 17280 0
188 20250219 153400 24258003130 17280 17280 17280 17280 0
189 20250219 153300 24258003130 17280 17280 17280 17280 0
190 20250219 153200 24258003130 17280 17280 17280 17280 0
191 20250219 153100 24258003130 17280 17280 17280 17280 0
192 20250219 153000 24258003130 17280 17280 17280 17280 10828
193 20250219 152900 24070895290 17290 17290 17290 17290 0
194 20250219 152800 24070895290 17290 17290 17290 17290 0
195 20250219 152700 24070895290 17290 17290 17290 17290 0
196 20250219 152600 24070895290 17290 17290 17290 17290 0
197 20250219 152500 24070895290 17290 17290 17290 17290 0
198 20250219 152400 24070895290 17290 17290 17290 17290 0
199 20250219 152300 24070895290 17290 17290 17290 17290 0
200 20250219 152200 24070895290 17290 17290 17290 17290 0
201 20250219 152100 24070895290 17290 17290 17290 17290 0
202 20250219 152000 24070895290 17290 17290 17290 17290 0
203 20250219 151900 24070895290 17290 17310 17310 17290 1478
204 20250219 151800 24045326040 17310 17340 17340 17300 1526
205 20250219 151700 24018884520 17340 17280 17340 17280 1676
206 20250219 151600 23989891710 17270 17260 17270 17260 531
207 20250219 151500 23980722700 17300 17280 17340 17250 3289
208 20250219 151400 23923933910 17280 17320 17320 17280 1795
209 20250219 151300 23892887830 17310 17300 17310 17300 958
210 20250219 151200 23876311920 17300 17340 17340 17290 3238
211 20250219 151100 23820221850 17340 17340 17350 17340 1203
212 20250219 151000 23799351510 17340 17350 17350 17330 1107
213 20250219 150900 23780156140 17350 17310 17350 17310 994
214 20250219 150800 23762923230 17300 17270 17310 17270 895
215 20250219 150700 23747446070 17270 17290 17290 17270 514
216 20250219 150600 23738563060 17290 17270 17300 17260 1100
217 20250219 150500 23719563430 17270 17280 17280 17270 594
218 20250219 150400 23709303670 17280 17280 17280 17270 1106
219 20250219 150300 23690198100 17280 17280 17310 17280 1969
220 20250219 150200 23656168000 17290 17300 17320 17280 939
221 20250219 150100 23639936000 17290 17320 17320 17280 552
222 20250219 150000 23630391260 17320 17350 17350 17320 824
223 20250219 145900 23616106840 17350 17330 17350 17330 952
224 20250219 145800 23599604890 17330 17340 17340 17330 813
225 20250219 145700 23585508780 17340 17320 17340 17300 884
226 20250219 145600 23570195160 17320 17280 17320 17280 685
227 20250219 145500 23558345240 17280 17280 17290 17270 1113
228 20250219 145400 23539118670 17280 17280 17280 17270 524
229 20250219 145300 23530064200 17280 17280 17290 17280 352
230 20250219 145200 23523981380 17280 17280 17290 17280 488
231 20250219 145100 23515545620 17280 17270 17280 17270 1167
232 20250219 145000 23495386190 17280 17250 17280 17240 2718
233 20250219 144900 23448472310 17240 17240 17240 17230 250
234 20250219 144800 23444163310 17240 17270 17270 17240 491
235 20250219 144700 23435690260 17270 17280 17280 17270 300
236 20250219 144600 23430507970 17280 17260 17280 17260 662
237 20250219 144500 23419073930 17270 17240 17270 17240 1142
238 20250219 144400 23399383410 17230 17240 17240 17230 104
239 20250219 144300 23397590680 17280 17230 17280 17230 1432
240 20250219 144200 23372870160 17240 17270 17270 17230 871
241 20250219 144100 23357847470 17270 17280 17290 17260 497
242 20250219 144000 23349261070 17280 17270 17290 17260 513
243 20250219 143900 23340400720 17260 17250 17260 17240 139
244 20250219 143800 23338003120 17250 17220 17250 17220 1169
245 20250219 143700 23317846340 17230 17220 17230 17210 2488
246 20250219 143600 23275005670 17220 17240 17240 17220 510
247 20250219 143500 23266220690 17230 17240 17250 17230 1319
248 20250219 143400 23243476730 17240 17260 17260 17240 1609
249 20250219 143300 23215721640 17270 17250 17270 17250 200
250 20250219 143200 23212269830 17250 17240 17250 17240 1585
251 20250219 143100 23184929360 17250 17220 17250 17210 1131
252 20250219 143000 23165444340 17220 17210 17220 17210 2869
253 20250219 142900 23116047560 17210 17180 17230 17180 2557
254 20250219 142800 23072086400 17180 17210 17230 17180 3755
255 20250219 142700 23007523860 17230 17260 17270 17150 14133
256 20250219 142600 22764643670 17260 17280 17300 17260 1196
257 20250219 142500 22743993120 17280 17330 17330 17280 2155
258 20250219 142400 22706700740 17330 17320 17330 17320 95
259 20250219 142300 22705054910 17320 17320 17320 17300 531
260 20250219 142200 22695865420 17300 17270 17320 17260 2325
261 20250219 142100 22655647220 17260 17300 17300 17260 836
262 20250219 142000 22641196100 17300 17280 17300 17250 2407
263 20250219 141900 22599626220 17280 17320 17320 17280 3066
264 20250219 141800 22546582390 17320 17340 17340 17310 1487
265 20250219 141700 22520840410 17340 17350 17370 17300 2134
266 20250219 141600 22483855510 17380 17350 17380 17330 3243
267 20250219 141500 22427619540 17350 17380 17400 17350 982
268 20250219 141400 22410548670 17390 17400 17400 17390 1768
269 20250219 141300 22379786530 17400 17350 17400 17350 883
270 20250219 141200 22364448490 17360 17440 17440 17350 6885
271 20250219 141100 22244637950 17440 17410 17440 17400 4159
272 20250219 141000 22172254540 17400 17440 17490 17400 1787
273 20250219 140900 22141047480 17430 17430 17440 17390 2654
274 20250219 140800 22094846330 17440 17460 17460 17420 1126
275 20250219 140700 22075209820 17460 17470 17480 17460 1483
276 20250219 140600 22049298290 17460 17440 17470 17430 3190
277 20250219 140500 21993652340 17440 17400 17440 17400 1430
278 20250219 140400 21968723440 17400 17390 17400 17370 1665
279 20250219 140300 21939756520 17390 17350 17400 17350 1313
280 20250219 140200 21916929060 17350 17360 17370 17340 2360
281 20250219 140100 21875962350 17370 17360 17370 17350 838
282 20250219 140000 21861411570 17350 17360 17370 17350 2145
283 20250219 135900 21824165560 17360 17360 17370 17350 271
284 20250219 135800 21819460910 17360 17340 17360 17320 2144
285 20250219 135700 21782309100 17340 17410 17430 17340 2564
286 20250219 135600 21737780080 17430 17390 17440 17390 416
287 20250219 135500 21730535290 17400 17390 17470 17390 2099
288 20250219 135400 21693949860 17380 17380 17400 17370 1310
289 20250219 135300 21671176500 17380 17390 17410 17380 1456
290 20250219 135200 21645856500 17390 17410 17420 17380 1990
291 20250219 135100 21611238910 17410 17470 17480 17320 4256
292 20250219 135000 21537180850 17480 17430 17500 17410 1442
293 20250219 134900 21512018440 17430 17470 17470 17390 3003
294 20250219 134800 21459713840 17470 17530 17540 17470 3918
295 20250219 134700 21391094420 17530 17520 17540 17500 1858
296 20250219 134600 21358531030 17520 17500 17530 17500 1882
297 20250219 134500 21325559800 17520 17390 17530 17390 6391
298 20250219 134400 21214129580 17390 17410 17410 17390 4983
299 20250219 134300 21127402690 17410 17430 17440 17400 2883
300 20250219 134200 21077190930 17420 17540 17540 17410 9580
301 20250219 134100 20909842020 17530 17660 17660 17480 20470
302 20250219 134000 20550935780 17670 17510 17700 17500 24124
303 20250219 133900 20126752320 17520 17400 17550 17380 60879
304 20250219 133800 19062449260 17400 17210 17410 17210 17471
305 20250219 133700 18759869200 17180 17240 17240 17180 705
306 20250219 133600 18747736770 17210 17230 17230 17210 832
307 20250219 133500 18733406450 17260 17220 17270 17220 1651
308 20250219 133400 18704931230 17220 17220 17230 17220 280
309 20250219 133300 18700109620 17220 17220 17260 17210 156
310 20250219 133200 18697422600 17200 17290 17300 17200 5959
311 20250219 133100 18594804080 17300 17290 17300 17290 481
312 20250219 133000 18586484950 17280 17260 17310 17260 1861
313 20250219 132900 18554273570 17260 17310 17310 17260 301
314 20250219 132800 18549064220 17310 17300 17310 17300 1542
315 20250219 132700 18522375100 17250 17280 17310 17250 2240
316 20250219 132600 18483633380 17270 17280 17300 17270 445
317 20250219 132500 18475944010 17280 17290 17300 17260 2750
318 20250219 132400 18428387930 17300 17260 17300 17250 6010
319 20250219 132300 18324503030 17260 17260 17260 17210 34
320 20250219 132200 18323916700 17160 17230 17280 17160 5216
321 20250219 132100 18233954030 17230 17170 17230 17170 2327
322 20250219 132000 18193904060 17170 17160 17170 17160 347
323 20250219 131900 18187949370 17160 17160 17230 17150 4863
324 20250219 131800 18104430960 17150 17160 17170 17150 751
325 20250219 131700 18091545500 17170 17160 17180 17160 1856
326 20250219 131600 18059678140 17170 17170 17180 17170 921
327 20250219 131500 18043864200 17170 17150 17200 17140 3951
328 20250219 131400 17976019850 17160 17150 17160 17140 484
329 20250219 131300 17967721520 17150 17160 17160 17140 13116
330 20250219 131200 17742835760 17160 17150 17160 17150 1046
331 20250219 131100 17724895580 17160 17170 17170 17150 2396
332 20250219 131000 17683779970 17160 17190 17190 17160 802
333 20250219 130900 17670006490 17180 17190 17200 17180 387
334 20250219 130800 17663354310 17200 17200 17200 17200 296
335 20250219 130700 17658263110 17190 17200 17200 17190 1238
336 20250219 130600 17636981610 17200 17200 17200 17190 491
337 20250219 130500 17628536420 17190 17210 17210 17190 990
338 20250219 130400 17611504640 17230 17220 17240 17210 783
339 20250219 130300 17598026230 17210 17240 17240 17210 973
340 20250219 130200 17581264740 17240 17220 17240 17220 878
341 20250219 130100 17566137860 17230 17240 17240 17220 1498
342 20250219 130000 17540314000 17230 17220 17240 17200 1486
343 20250219 125900 17514712080 17220 17210 17230 17210 595
344 20250219 125800 17504468700 17210 17220 17220 17200 324
345 20250219 125700 17498892450 17220 17170 17220 17170 515
346 20250219 125600 17490038180 17180 17190 17190 17170 869
347 20250219 125500 17475110640 17190 17150 17190 17150 1106
348 20250219 125400 17456120820 17160 17170 17170 17150 2777
349 20250219 125300 17408469640 17170 17200 17200 17170 4681
350 20250219 125200 17328080380 17190 17200 17230 17190 614
351 20250219 125100 17317520610 17220 17240 17240 17200 63
352 20250219 125000 17316436830 17230 17200 17240 17190 1487
353 20250219 124900 17290858630 17200 17240 17250 17200 2563
354 20250219 124800 17246725330 17250 17260 17260 17250 954
355 20250219 124700 17230266770 17260 17270 17280 17250 2210
356 20250219 124600 17192134960 17270 17290 17290 17270 1081
357 20250219 124500 17173458820 17290 17290 17310 17290 1852
358 20250219 124400 17141415080 17290 17260 17290 17240 4025
359 20250219 124300 17071961550 17260 17260 17270 17230 1364
360 20250219 124200 17048429530 17260 17380 17380 17260 7075
361 20250219 124100 16925860890 17360 17390 17390 17350 2498
362 20250219 124000 16882500120 17390 17360 17400 17360 908
363 20250219 123900 16866712500 17360 17390 17400 17350 1706
364 20250219 123800 16837071910 17390 17400 17410 17390 1405
365 20250219 123700 16812619390 17400 17440 17440 17400 1098
366 20250219 123600 16793491610 17440 17430 17440 17420 2307
367 20250219 123500 16753275950 17430 17430 17440 17420 3146
368 20250219 123400 16698435710 17440 17390 17440 17390 7073
369 20250219 123300 16575266270 17390 17400 17400 17380 912
370 20250219 123200 16559409780 17400 17350 17400 17350 3911
371 20250219 123100 16491456450 17360 17330 17360 17330 2045
372 20250219 123000 16455984700 17330 17340 17340 17320 902
373 20250219 122900 16440354870 17350 17340 17350 17300 1751
374 20250219 122800 16410011580 17340 17370 17370 17340 2001
375 20250219 122700 16375270800 17370 17400 17400 17370 1472
376 20250219 122600 16349689250 17390 17360 17400 17360 1571
377 20250219 122500 16322365000 17360 17370 17400 17360 2788
378 20250219 122400 16273877210 17370 17390 17390 17340 2901
379 20250219 122300 16223467480 17390 17300 17400 17300 5964
380 20250219 122200 16119940580 17290 17250 17300 17250 2467
381 20250219 122100 16077310800 17250 17220 17260 17220 650
382 20250219 122000 16066099650 17260 17220 17260 17190 1290
383 20250219 121900 16043884610 17190 17210 17220 17190 1735
384 20250219 121800 16014033220 17210 17210 17210 17200 2555
385 20250219 121700 15970065290 17230 17260 17260 17200 5948
386 20250219 121600 15867631640 17250 17210 17260 17200 1731
387 20250219 121500 15837816660 17220 17280 17310 17220 7164
388 20250219 121400 15714276100 17290 17410 17420 17290 12755
389 20250219 121300 15493158660 17400 17380 17440 17340 21998
390 20250219 121200 15110469890 17390 17260 17450 17250 52304
391 20250219 121100 14204625610 17250 17260 17270 17240 5401
392 20250219 121000 14111451780 17260 17260 17270 17250 4165
393 20250219 120900 14039558350 17260 17210 17270 17200 10621
394 20250219 120800 13856430940 17210 17220 17230 17210 5221
395 20250219 120700 13766524790 17230 17150 17230 17110 12502
396 20250219 120600 13551545910 17150 17090 17180 17080 9093
397 20250219 120500 13395686430 17080 17100 17100 17080 1103
398 20250219 120400 13376833730 17090 17100 17110 17090 1970
399 20250219 120300 13343136700 17100 17100 17110 17090 412
400 20250219 120200 13336092290 17100 17080 17100 17080 258
401 20250219 120100 13331683610 17100 17070 17100 17050 3406
402 20250219 120000 13273483580 17060 17040 17060 17040 442
403 20250219 115900 13265948040 17060 17060 17060 17020 23
404 20250219 115800 13265555700 17060 17030 17060 17010 6611
405 20250219 115700 13152908880 17030 17050 17050 17030 924
406 20250219 115600 13137168960 17050 17050 17050 17030 1588
407 20250219 115500 13110103010 17040 17060 17060 17040 1432
408 20250219 115400 13085695430 17060 17050 17070 17050 826
409 20250219 115300 13071602980 17050 17050 17060 17050 1025
410 20250219 115200 13054126720 17050 17080 17080 17050 1262
411 20250219 115100 13032585620 17090 17090 17090 17080 2234
412 20250219 115000 12994411560 17090 17110 17130 17090 2271
413 20250219 114900 12955588380 17110 17110 17120 17100 616
414 20250219 114800 12945049560 17100 17140 17140 17100 4277
415 20250219 114700 12871779530 17160 17150 17160 17150 686
416 20250219 114600 12860009630 17160 17170 17170 17140 2854
417 20250219 114500 12811033620 17150 17150 17180 17150 3522
418 20250219 114400 12750596950 17160 17140 17160 17130 7935
419 20250219 114300 12614534880 17110 17080 17130 17060 10917
420 20250219 114200 12427785690 17080 17110 17110 17080 1658
421 20250219 114100 12399424820 17130 17130 17140 17110 1649
422 20250219 114000 12371176610 17140 17080 17140 17080 7214
423 20250219 113900 12247736550 17090 17030 17090 17020 3403
424 20250219 113800 12189683910 17020 17000 17020 16990 1630
425 20250219 113700 12161984190 17000 17050 17050 16980 4197
426 20250219 113600 12090624680 17070 17080 17080 17040 5795
427 20250219 113500 11991821160 17080 17110 17110 17080 2875
428 20250219 113400 11942679170 17110 17070 17140 17030 9669
429 20250219 113300 11777414130 17080 17080 17080 17030 8464
430 20250219 113200 11633037160 17060 16970 17080 16950 7206
431 20250219 113100 11510364020 16970 16990 16990 16970 1429
432 20250219 113000 11486100570 16990 17030 17030 16980 4290
433 20250219 112900 11413165110 17030 17030 17040 17000 2139
434 20250219 112800 11376750120 17000 16950 17040 16950 14557
435 20250219 112700 11129186850 16950 16940 16990 16930 7368
436 20250219 112600 11004213450 16940 16870 16950 16860 9319
437 20250219 112500 10846686510 16860 16860 16870 16850 904
438 20250219 112400 10831439420 16840 16830 16860 16800 2403
439 20250219 112300 10790974540 16830 16840 16840 16830 113
440 20250219 112200 10789071670 16840 16830 16850 16800 7351
441 20250219 112100 10665313270 16830 16850 16850 16830 822
442 20250219 112000 10651472300 16850 16830 16870 16830 1420
443 20250219 111900 10627532900 16830 16820 16830 16820 1209
444 20250219 111800 10607192320 16820 16830 16830 16820 119
445 20250219 111700 10605189590 16840 16810 16840 16800 466
446 20250219 111600 10597353070 16800 16840 16840 16800 664
447 20250219 111500 10586191140 16840 16850 16850 16840 229
448 20250219 111400 10582334570 16850 16820 16860 16820 1178
449 20250219 111300 10562482050 16820 16820 16850 16810 1282
450 20250219 111200 10540894900 16820 16840 16840 16820 939
451 20250219 111100 10525091530 16850 16810 16860 16810 4130
452 20250219 111000 10455528800 16800 16800 16800 16780 263
453 20250219 110900 10451110500 16800 16800 16800 16800 85
454 20250219 110800 10449682500 16750 16800 16810 16750 759
455 20250219 110700 10436936280 16780 16770 16780 16770 101
456 20250219 110600 10435241910 16760 16810 16810 16760 261
457 20250219 110500 10430859820 16810 16760 16830 16760 4029
458 20250219 110400 10363206790 16740 16750 16750 16740 1022
459 20250219 110300 10346088480 16750 16750 16750 16750 636
460 20250219 110200 10335435480 16750 16740 16750 16730 877
461 20250219 110100 10320748890 16750 16740 16750 16740 241
462 20250219 110000 10316712240 16750 16740 16750 16740 1621
463 20250219 105900 10289566650 16740 16750 16750 16740 627
464 20250219 105800 10279065410 16730 16720 16730 16720 39
465 20250219 105700 10278413010 16760 16760 16760 16730 1346
466 20250219 105600 10255868070 16760 16720 16760 16720 1783
467 20250219 105500 10226018030 16720 16720 16720 16710 251
468 20250219 105400 10221822550 16700 16700 16730 16700 249
469 20250219 105300 10217664130 16680 16700 16730 16670 819
470 20250219 105200 10203978740 16700 16700 16700 16700 183
471 20250219 105100 10200922640 16700 16690 16700 16670 760
472 20250219 105000 10188243090 16670 16670 16670 16660 109
473 20250219 104900 10186426960 16660 16690 16700 16660 1896
474 20250219 104800 10154791700 16690 16690 16700 16690 1065
475 20250219 104700 10137011190 16700 16680 16700 16670 640
476 20250219 104600 10126335570 16650 16640 16650 16640 495
477 20250219 104500 10118098460 16640 16640 16640 16620 976
478 20250219 104400 10101869630 16620 16610 16620 16610 284
479 20250219 104300 10097151390 16610 16590 16610 16590 1027
480 20250219 104200 10080101890 16600 16590 16600 16580 1073
481 20250219 104100 10062300610 16590 16580 16590 16560 302
482 20250219 104000 10057293510 16570 16550 16570 16550 2213
483 20250219 103900 10020624480 16540 16580 16590 16540 1630
484 20250219 103800 9993617730 16580 16540 16580 16540 957
485 20250219 103700 9977774390 16550 16540 16550 16530 2558
486 20250219 103600 9935457280 16540 16550 16550 16540 1243
487 20250219 103500 9914894090 16550 16540 16550 16530 860
488 20250219 103400 9900665990 16540 16540 16550 16530 3052
489 20250219 103300 9850190610 16540 16570 16570 16540 2714
490 20250219 103200 9805286380 16560 16570 16590 16560 1166
491 20250219 103100 9785968290 16570 16610 16610 16560 1236
492 20250219 103000 9765486020 16580 16610 16610 16580 924
493 20250219 102900 9750157060 16610 16580 16620 16560 2525
494 20250219 102800 9708251410 16560 16600 16620 16550 4524
495 20250219 102700 9633294040 16620 16590 16620 16580 1013
496 20250219 102600 9616474810 16590 16590 16590 16580 2066
497 20250219 102500 9582211810 16590 16620 16620 16570 5466
498 20250219 102400 9491529360 16600 16670 16670 16600 4947
499 20250219 102300 9409280360 16640 16660 16680 16640 1852
500 20250219 102200 9378443280 16680 16660 16680 16660 686
501 20250219 102100 9367001460 16660 16650 16680 16650 876
502 20250219 102000 9352408920 16650 16670 16670 16640 1399
503 20250219 101900 9329116150 16670 16670 16700 16650 965
504 20250219 101800 9313029210 16670 16720 16720 16650 10578
505 20250219 101700 9136573820 16720 16720 16720 16720 146
506 20250219 101600 9134132700 16710 16720 16720 16710 219
507 20250219 101500 9130472380 16700 16730 16730 16700 3540
508 20250219 101400 9071320810 16760 16730 16760 16730 165
509 20250219 101300 9068556130 16730 16760 16760 16720 1068
510 20250219 101200 9050695040 16750 16770 16770 16750 821
511 20250219 101100 9036941780 16760 16740 16760 16730 1100
512 20250219 101000 9018519740 16740 16720 16740 16710 3119
513 20250219 100900 8966327690 16720 16750 16750 16720 1317
514 20250219 100800 8944303470 16740 16750 16750 16730 115
515 20250219 100700 8942377590 16720 16750 16750 16720 1874
516 20250219 100600 8911018080 16750 16750 16780 16740 783
517 20250219 100500 8897904740 16750 16740 16780 16740 2571
518 20250219 100400 8854834120 16740 16700 16740 16700 439
519 20250219 100300 8847489460 16700 16700 16750 16690 1974
520 20250219 100200 8814497890 16700 16750 16750 16700 5198
521 20250219 100100 8727630980 16750 16770 16800 16740 2714
522 20250219 100000 8682143630 16810 16810 16830 16780 3308
523 20250219 095900 8626578710 16800 16820 16820 16800 1207
524 20250219 095800 8606295720 16820 16830 16850 16790 6586
525 20250219 095700 8495580180 16850 16850 16880 16850 2283
526 20250219 095600 8457077310 16850 16830 16870 16830 432
527 20250219 095500 8449800470 16850 16810 16850 16810 2026
528 20250219 095400 8415687520 16810 16810 16810 16800 782
529 20250219 095300 8402542800 16810 16830 16830 16810 2925
530 20250219 095200 8353356880 16820 16810 16840 16810 810
531 20250219 095100 8339734280 16840 16800 16840 16800 1189
532 20250219 095000 8319716110 16820 16850 16890 16800 699
533 20250219 094900 8307955020 16850 16770 16850 16770 1166
534 20250219 094800 8288367800 16780 16850 16850 16770 3703
535 20250219 094700 8226154160 16850 16890 16890 16850 4249
536 20250219 094600 8154478940 16900 16920 16930 16890 5360
537 20250219 094500 8063835120 16930 16900 16930 16890 6015
538 20250219 094400 7962117570 16890 16890 16900 16890 1111
539 20250219 094300 7943346240 16890 16870 16890 16870 1885
540 20250219 094200 7911536910 16870 16870 16870 16820 3556
541 20250219 094100 7851644560 16870 16810 16890 16810 7589
542 20250219 094000 7723695560 16810 16810 16830 16790 1072
543 20250219 093900 7705680870 16810 16780 16810 16770 5384
544 20250219 093800 7615263950 16780 16770 16810 16760 3320
545 20250219 093700 7559563310 16770 16800 16840 16730 6007
546 20250219 093600 7458812970 16800 16820 16850 16790 7919
547 20250219 093500 7325653430 16820 16890 16900 16820 6804
548 20250219 093400 7210981310 16890 16890 16900 16890 1320
549 20250219 093300 7188676660 16900 16900 16910 16880 3327
550 20250219 093200 7132446860 16900 16910 16920 16870 2696
551 20250219 093100 7086867270 16910 16880 16930 16880 2935
552 20250219 093000 7037239900 16850 16910 16910 16840 9008
553 20250219 092900 6885288130 16910 16930 16940 16900 4353
554 20250219 092800 6811638560 16930 16960 16990 16930 3071
555 20250219 092700 6759568990 16960 16880 16970 16870 4982
556 20250219 092600 6675352230 16880 16910 16920 16870 9194
557 20250219 092500 6519982910 16910 16950 16970 16910 9860
558 20250219 092400 6352858780 16950 17280 17280 16920 26971
559 20250219 092300 5892429280 17260 17130 17280 17080 34640
560 20250219 092200 5296420800 17140 17070 17150 17040 9235
561 20250219 092100 5138541060 17060 17050 17070 17040 4510
562 20250219 092000 5061644870 17050 17040 17120 17000 6917
563 20250219 091900 4943577310 17000 17160 17160 17000 10091
564 20250219 091800 4771218860 17170 17120 17180 17100 22867
565 20250219 091700 4379240490 17110 17100 17140 17090 11959
566 20250219 091600 4174572630 17100 16930 17120 16910 21428
567 20250219 091500 3809285320 16940 16860 16950 16830 5505
568 20250219 091400 3716408250 16850 16970 16980 16850 16589
569 20250219 091300 3435579880 16980 17140 17140 16980 17031
570 20250219 091200 3144926450 17150 17030 17150 17000 27107
571 20250219 091100 2681420490 17030 16910 17040 16890 29271
572 20250219 091000 2184898460 16910 16930 16930 16830 10323
573 20250219 090900 2010515150 16920 16870 16930 16780 13285
574 20250219 090800 1786342720 16870 16810 16960 16780 27093
575 20250219 090700 1329246730 16820 16760 16830 16730 10892
576 20250219 090600 1146407980 16750 16650 16800 16640 25850
577 20250219 090500 714105240 16650 16630 16650 16600 8422
578 20250219 090400 574060670 16620 16520 16640 16520 11360
579 20250219 090300 385735080 16510 16490 16530 16470 5085
580 20250219 090200 301834680 16500 16430 16500 16430 5476
581 20250219 090100 211616970 16430 16480 16480 16390 2402
582 20250219 090000 172163840 16480 16380 16540 16380 9071

1
003160/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,6578,28300000,109918380,472893000000,0.02
20250214,6578,28300000,106300480,457328000000,0.02
20250213,6578,28300000,106234700,457045000000,0.02
20250212,6578,28300000,103800840,446574000000,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 6578 28300000 109918380 472893000000 0.02
3 20250214 6578 28300000 106300480 457328000000 0.02
4 20250213 6578 28300000 106234700 457045000000 0.02
5 20250212 6578 28300000 103800840 446574000000 0.02