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

586
004830/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184400,36045412610,8030,8030,8030,8030,14894
20250219,184300,36045412610,8030,8030,8030,8030,0
20250219,184200,36045412610,8030,8030,8030,8030,0
20250219,184100,36045412610,8030,8030,8030,8030,0
20250219,184000,36045412610,8030,8030,8030,8030,0
20250219,183900,36045412610,8030,8030,8030,8030,0
20250219,183800,36045412610,8030,8030,8030,8030,0
20250219,183700,36045412610,8030,8030,8030,8030,0
20250219,183600,36045412610,8030,8030,8030,8030,0
20250219,183500,36045412610,8030,8030,8030,8030,0
20250219,183400,36045412610,8030,8030,8030,8030,0
20250219,183300,36045412610,8030,8030,8030,8030,0
20250219,183200,36045412610,8030,8030,8030,8030,0
20250219,183100,36045412610,8030,8030,8030,8030,0
20250219,183000,36045412610,8030,8030,8030,8030,0
20250219,182900,36045412610,8030,8030,8030,8030,0
20250219,182800,36045412610,8030,8030,8030,8030,0
20250219,182700,36045412610,8030,8030,8030,8030,0
20250219,182600,36045412610,8030,8030,8030,8030,0
20250219,182500,36045412610,8030,8030,8030,8030,0
20250219,182400,36045412610,8030,8030,8030,8030,0
20250219,182300,36045412610,8030,8030,8030,8030,0
20250219,182200,36045412610,8030,8030,8030,8030,0
20250219,182100,36045412610,8030,8030,8030,8030,0
20250219,182000,36045412610,8030,8030,8030,8030,0
20250219,181900,36045412610,8030,8030,8030,8030,0
20250219,181800,36045412610,8030,8030,8030,8030,0
20250219,181700,36045412610,8030,8030,8030,8030,0
20250219,181600,36045412610,8030,8030,8030,8030,0
20250219,181500,36045412610,8030,8030,8030,8030,0
20250219,181400,36045412610,8030,8030,8030,8030,14894
20250219,181300,36045412610,8030,8030,8030,8030,0
20250219,181200,36045412610,8030,8030,8030,8030,0
20250219,181100,36045412610,8030,8030,8030,8030,0
20250219,181000,36045412610,8030,8030,8030,8030,0
20250219,180900,36045412610,8030,8030,8030,8030,0
20250219,180800,36045412610,8030,8030,8030,8030,0
20250219,180700,36045412610,8030,8030,8030,8030,0
20250219,180600,36045412610,8030,8030,8030,8030,0
20250219,180500,36045412610,8030,8030,8030,8030,0
20250219,180400,36045412610,8030,8030,8030,8030,0
20250219,180300,36045412610,8030,8030,8030,8030,0
20250219,180200,36045412610,8030,8030,8030,8030,0
20250219,180100,36045412610,8030,8030,8030,8030,0
20250219,180000,36045412610,8030,8030,8030,8030,0
20250219,175900,36045412610,8030,8030,8030,8030,0
20250219,175800,36045412610,8030,8030,8030,8030,0
20250219,175700,36045412610,8030,8030,8030,8030,0
20250219,175600,36045412610,8030,8030,8030,8030,0
20250219,175500,36045412610,8030,8030,8030,8030,0
20250219,175400,36045412610,8030,8030,8030,8030,0
20250219,175300,36045412610,8030,8030,8030,8030,0
20250219,175200,36045412610,8030,8030,8030,8030,0
20250219,175100,36045412610,8030,8030,8030,8030,0
20250219,175000,36045412610,8030,8030,8030,8030,0
20250219,174900,36045412610,8030,8030,8030,8030,0
20250219,174800,36045412610,8030,8030,8030,8030,0
20250219,174700,36045412610,8030,8030,8030,8030,0
20250219,174600,36045412610,8030,8030,8030,8030,0
20250219,174500,36045412610,8030,8030,8030,8030,0
20250219,174400,36045412610,8030,8030,8030,8030,14894
20250219,174300,36045412610,8030,8030,8030,8030,0
20250219,174200,36045412610,8030,8030,8030,8030,0
20250219,174100,36045412610,8030,8030,8030,8030,0
20250219,174000,36045412610,8030,8030,8030,8030,0
20250219,173900,36045412610,8030,8030,8030,8030,0
20250219,173800,36045412610,8030,8030,8030,8030,0
20250219,173700,36045412610,8030,8030,8030,8030,0
20250219,173600,36045412610,8030,8030,8030,8030,0
20250219,173500,36045412610,8030,8030,8030,8030,0
20250219,173400,36045412610,8030,8030,8030,8030,0
20250219,173300,36045412610,8030,8030,8030,8030,0
20250219,173200,36045412610,8030,8030,8030,8030,0
20250219,173100,36045412610,8030,8030,8030,8030,0
20250219,173000,36045412610,8030,8030,8030,8030,0
20250219,172900,36045412610,8030,8030,8030,8030,0
20250219,172800,36045412610,8030,8030,8030,8030,0
20250219,172700,36045412610,8030,8030,8030,8030,0
20250219,172600,36045412610,8030,8030,8030,8030,0
20250219,172500,36045412610,8030,8030,8030,8030,0
20250219,172400,36045412610,8030,8030,8030,8030,0
20250219,172300,36045412610,8030,8030,8030,8030,0
20250219,172200,36045412610,8030,8030,8030,8030,0
20250219,172100,36045412610,8030,8030,8030,8030,0
20250219,172000,36045412610,8030,8030,8030,8030,0
20250219,171900,36045412610,8030,8030,8030,8030,0
20250219,171800,36045412610,8030,8030,8030,8030,0
20250219,171700,36045412610,8030,8030,8030,8030,0
20250219,171600,36045412610,8030,8030,8030,8030,0
20250219,171500,36045412610,8030,8030,8030,8030,0
20250219,171400,36045412610,8030,8030,8030,8030,14894
20250219,171300,36045412610,8030,8030,8030,8030,0
20250219,171200,36045412610,8030,8030,8030,8030,0
20250219,171100,36045412610,8030,8030,8030,8030,0
20250219,171000,36045412610,8030,8030,8030,8030,0
20250219,170900,36045412610,8030,8030,8030,8030,0
20250219,170800,36045412610,8030,8030,8030,8030,0
20250219,170700,36045412610,8030,8030,8030,8030,0
20250219,170600,36045412610,8030,8030,8030,8030,0
20250219,170500,36045412610,8030,8030,8030,8030,0
20250219,170400,36045412610,8030,8030,8030,8030,0
20250219,170300,36045412610,8030,8030,8030,8030,0
20250219,170200,36045412610,8030,8030,8030,8030,0
20250219,170100,36045412610,8030,8030,8030,8030,0
20250219,170000,36045412610,8030,8030,8030,8030,0
20250219,165900,36045412610,8030,8030,8030,8030,0
20250219,165800,36045412610,8030,8030,8030,8030,0
20250219,165700,36045412610,8030,8030,8030,8030,0
20250219,165600,36045412610,8030,8030,8030,8030,0
20250219,165500,36045412610,8030,8030,8030,8030,0
20250219,165400,36045412610,8030,8030,8030,8030,0
20250219,165300,36045412610,8030,8030,8030,8030,0
20250219,165200,36045412610,8030,8030,8030,8030,0
20250219,165100,36045412610,8030,8030,8030,8030,0
20250219,165000,36045412610,8030,8030,8030,8030,0
20250219,164900,36045412610,8030,8030,8030,8030,0
20250219,164800,36045412610,8030,8030,8030,8030,0
20250219,164700,36045412610,8030,8030,8030,8030,0
20250219,164600,36045412610,8030,8030,8030,8030,0
20250219,164500,36045412610,8030,8030,8030,8030,0
20250219,164400,36045412610,8030,8030,8030,8030,14894
20250219,164300,36045412610,8030,8030,8030,8030,0
20250219,164200,36045412610,8030,8030,8030,8030,0
20250219,164100,36045412610,8030,8030,8030,8030,0
20250219,164000,36045412610,8030,8030,8030,8030,0
20250219,163900,36045412610,8030,8030,8030,8030,0
20250219,163800,36045412610,8030,8030,8030,8030,0
20250219,163700,36045412610,8030,8030,8030,8030,0
20250219,163600,36045412610,8030,8030,8030,8030,0
20250219,163500,36045412610,8030,8030,8030,8030,0
20250219,163400,36045412610,8030,8030,8030,8030,0
20250219,163300,36045412610,8030,8030,8030,8030,0
20250219,163200,36045412610,8030,8030,8030,8030,0
20250219,163100,36045412610,8030,8030,8030,8030,0
20250219,163000,36045412610,8030,8030,8030,8030,0
20250219,162900,36045412610,8030,8030,8030,8030,0
20250219,162800,36045412610,8030,8030,8030,8030,0
20250219,162700,36045412610,8030,8030,8030,8030,0
20250219,162600,36045412610,8030,8030,8030,8030,0
20250219,162500,36045412610,8030,8030,8030,8030,0
20250219,162400,36045412610,8030,8030,8030,8030,0
20250219,162300,36045412610,8030,8030,8030,8030,0
20250219,162200,36045412610,8030,8030,8030,8030,0
20250219,162100,36045412610,8030,8030,8030,8030,0
20250219,162000,36045412610,8030,8030,8030,8030,0
20250219,161900,36045412610,8030,8030,8030,8030,0
20250219,161800,36045412610,8030,8030,8030,8030,0
20250219,161700,36045412610,8030,8030,8030,8030,0
20250219,161600,36045412610,8030,8030,8030,8030,0
20250219,161500,36045412610,8030,8030,8030,8030,0
20250219,161400,36045412610,8030,8030,8030,8030,14894
20250219,161300,36045412610,8030,8030,8030,8030,0
20250219,161200,36045412610,8030,8030,8030,8030,0
20250219,161100,36045412610,8030,8030,8030,8030,0
20250219,161000,36045412610,8030,8030,8030,8030,0
20250219,160900,36045412610,8030,8030,8030,8030,0
20250219,160800,36045412610,8030,8030,8030,8030,0
20250219,160700,36045412610,8030,8030,8030,8030,0
20250219,160600,36045412610,8030,8030,8030,8030,0
20250219,160500,36045412610,8030,8030,8030,8030,0
20250219,160400,36045412610,8030,8030,8030,8030,0
20250219,160300,36045412610,8030,8030,8030,8030,0
20250219,160200,36045412610,8030,8030,8030,8030,0
20250219,160100,36045412610,8030,8030,8030,8030,0
20250219,160000,36045412610,8030,8030,8030,8030,0
20250219,155900,36045412610,8030,8030,8030,8030,0
20250219,155800,36045412610,8030,8030,8030,8030,0
20250219,155700,36045412610,8030,8030,8030,8030,0
20250219,155600,36045412610,8030,8030,8030,8030,0
20250219,155500,36045412610,8030,8030,8030,8030,0
20250219,155400,36045412610,8030,8030,8030,8030,0
20250219,155300,36045412610,8030,8030,8030,8030,0
20250219,155200,36045412610,8030,8030,8030,8030,0
20250219,155100,36045412610,8030,8030,8030,8030,0
20250219,155000,36045412610,8030,8030,8030,8030,0
20250219,154900,36045412610,8030,8030,8030,8030,0
20250219,154800,36045412610,8030,8030,8030,8030,0
20250219,154700,36045412610,8030,8030,8030,8030,0
20250219,154600,36045412610,8030,8030,8030,8030,0
20250219,154500,36045412610,8030,8030,8030,8030,0
20250219,154400,36045412610,8030,8030,8030,8030,14894
20250219,154300,36045412610,8030,8030,8030,8030,0
20250219,154200,36045412610,8030,8030,8030,8030,0
20250219,154100,36045412610,8030,8030,8030,8030,0
20250219,154000,36045412610,8030,8030,8030,8030,0
20250219,153900,36045412610,8030,8030,8030,8030,0
20250219,153800,36045412610,8030,8030,8030,8030,0
20250219,153700,36045412610,8030,8030,8030,8030,0
20250219,153600,36045412610,8030,8030,8030,8030,0
20250219,153500,36045412610,8030,8030,8030,8030,0
20250219,153400,36045412610,8030,8030,8030,8030,0
20250219,153300,36045412610,8030,8030,8030,8030,0
20250219,153200,36045412610,8030,8030,8030,8030,0
20250219,153100,36045412610,8030,8030,8030,8030,0
20250219,153000,36045412610,8030,8030,8030,8030,14894
20250219,152900,35925813790,8050,8050,8050,8050,0
20250219,152800,35925813790,8050,8050,8050,8050,0
20250219,152700,35925813790,8050,8050,8050,8050,0
20250219,152600,35925813790,8050,8050,8050,8050,0
20250219,152500,35925813790,8050,8050,8050,8050,0
20250219,152400,35925813790,8050,8050,8050,8050,0
20250219,152300,35925813790,8050,8050,8050,8050,0
20250219,152200,35925813790,8050,8050,8050,8050,0
20250219,152100,35925813790,8050,8050,8050,8050,0
20250219,152000,35925813790,8050,8050,8050,8050,0
20250219,151900,35925813790,8050,8030,8050,8030,5761
20250219,151800,35879475910,8020,8040,8050,8020,5220
20250219,151700,35837516990,8030,8040,8040,8030,5472
20250219,151600,35793538900,8040,8040,8050,8040,320
20250219,151500,35790964900,8040,8050,8050,8030,4552
20250219,151400,35754385670,8040,8040,8040,8030,1088
20250219,151300,35745644600,8030,8050,8050,8030,2078
20250219,151200,35728938850,8050,8040,8060,8040,2547
20250219,151100,35708441450,8030,8030,8050,8020,1382
20250219,151000,35697333280,8030,8050,8050,8020,3091
20250219,150900,35672511410,8050,8040,8060,8020,1836
20250219,150800,35657754590,8040,8070,8070,8030,7291
20250219,150700,35599144280,8070,8070,8070,8060,240
20250219,150600,35597208740,8070,8060,8070,8050,1094
20250219,150500,35588394500,8060,8070,8070,8060,785
20250219,150400,35582065600,8070,8080,8080,8070,613
20250219,150300,35577118470,8070,8120,8120,8070,1429
20250219,150200,35565582220,8140,8040,8140,8040,10467
20250219,150100,35481055360,8020,8070,8070,8020,5186
20250219,150000,35439321310,8070,8060,8080,8060,178
20250219,145900,35437884050,8050,8090,8090,8050,2004
20250219,145800,35421728570,8070,8090,8090,8060,1995
20250219,145700,35405639010,8070,8090,8090,8060,1739
20250219,145600,35391600710,8090,8100,8100,8090,1167
20250219,145500,35382159510,8100,8100,8100,8090,514
20250219,145400,35377996140,8100,8090,8100,8090,1749
20250219,145300,35363834260,8090,8080,8100,8080,694
20250219,145200,35358223730,8100,8100,8110,8080,2434
20250219,145100,35338549560,8110,8080,8110,8070,1375
20250219,145000,35327432870,8090,8080,8110,8070,9126
20250219,144900,35253750070,8080,8090,8090,8080,930
20250219,144800,35246235140,8080,8120,8120,8080,1783
20250219,144700,35231778030,8120,8110,8120,8100,8974
20250219,144600,35158922960,8110,8080,8120,8080,5638
20250219,144500,35113263260,8080,8070,8090,8070,2225
20250219,144400,35095285560,8070,8060,8110,8060,13533
20250219,144300,34985701460,8060,8040,8060,8040,2080
20250219,144200,34968964270,8040,8060,8060,8040,3151
20250219,144100,34943617280,8070,8070,8070,8060,1692
20250219,144000,34929970380,8070,8070,8080,8060,1990
20250219,143900,34913922010,8060,8040,8090,8040,5025
20250219,143800,34873381840,8050,8060,8060,8010,31289
20250219,143700,34622077560,8060,8060,8070,8050,4222
20250219,143600,34588077140,8080,8090,8090,8060,4766
20250219,143500,34549647480,8100,8070,8100,8070,1487
20250219,143400,34537610010,8070,8080,8100,8070,2432
20250219,143300,34517967390,8100,8070,8100,8070,3213
20250219,143200,34491955410,8060,8080,8080,8060,3448
20250219,143100,34464125500,8080,8070,8080,8070,1167
20250219,143000,34454706790,8070,8070,8070,8060,3776
20250219,142900,34424243220,8080,8100,8100,8070,1931
20250219,142800,34408641290,8080,8090,8100,8080,1167
20250219,142700,34399203020,8090,8080,8100,8080,2830
20250219,142600,34376333420,8080,8090,8100,8070,1402
20250219,142500,34365003920,8100,8100,8100,8080,3842
20250219,142400,34333928290,8100,8120,8120,8100,1013
20250219,142300,34325707420,8120,8100,8120,8090,3412
20250219,142200,34298071190,8100,8110,8120,8100,3324
20250219,142100,34271132930,8110,8110,8120,8110,687
20250219,142000,34265556560,8110,8150,8150,8110,2391
20250219,141900,34246121690,8150,8150,8150,8120,967
20250219,141800,34238250640,8150,8130,8150,8100,2199
20250219,141700,34220348660,8120,8120,8140,8100,2172
20250219,141600,34202700410,8100,8110,8110,8080,3112
20250219,141500,34177513840,8090,8100,8110,8090,3732
20250219,141400,34147299580,8110,8090,8110,8080,4803
20250219,141300,34108396640,8090,8100,8110,8090,320
20250219,141200,34105804550,8100,8120,8130,8090,4480
20250219,141100,34069512880,8120,8120,8130,8110,939
20250219,141000,34061894620,8130,8120,8140,8110,4782
20250219,140900,34023059470,8120,8110,8120,8080,3137
20250219,140800,33997665410,8080,8080,8120,8080,9239
20250219,140700,33922956010,8080,8110,8110,8080,2800
20250219,140600,33900301470,8080,8090,8110,8080,4051
20250219,140500,33867529430,8090,8100,8110,8080,5981
20250219,140400,33819177060,8100,8110,8130,8100,340
20250219,140300,33816422130,8100,8130,8130,8100,832
20250219,140200,33809666320,8130,8130,8130,8100,8764
20250219,140100,33738590020,8130,8130,8130,8100,2087
20250219,140000,33721644100,8130,8100,8140,8100,2479
20250219,135900,33701497940,8100,8090,8100,8050,12855
20250219,135800,33597689980,8090,8100,8110,8090,3013
20250219,135700,33573302660,8100,8110,8110,8090,6860
20250219,135600,33517737860,8100,8120,8120,8100,7316
20250219,135500,33458388060,8130,8130,8140,8130,378
20250219,135400,33455314900,8140,8130,8140,8130,855
20250219,135300,33448363650,8130,8130,8140,8110,5934
20250219,135200,33400134890,8130,8130,8130,8130,386
20250219,135100,33396996710,8130,8130,8150,8130,133
20250219,135000,33395915380,8150,8130,8150,8130,1115
20250219,134900,33386847170,8150,8150,8150,8130,2288
20250219,134800,33368232320,8150,8130,8160,8130,4840
20250219,134700,33328829070,8130,8140,8150,8130,2033
20250219,134600,33312289000,8130,8130,8140,8110,6093
20250219,134500,33262742170,8130,8150,8150,8130,2761
20250219,134400,33240281320,8150,8150,8150,8140,1527
20250219,134300,33227837540,8140,8140,8160,8140,5278
20250219,134200,33184874280,8140,8140,8150,8110,4790
20250219,134100,33145976880,8140,8160,8170,8140,1471
20250219,134000,33133988880,8170,8140,8170,8120,3074
20250219,133900,33109006840,8140,8170,8180,8120,10064
20250219,133800,33027098170,8170,8200,8200,8170,157
20250219,133700,33025811740,8200,8190,8200,8170,3253
20250219,133600,32999219360,8190,8160,8190,8150,2909
20250219,133500,32975477000,8160,8160,8170,8160,1424
20250219,133400,32963856660,8160,8160,8180,8150,3637
20250219,133300,32934194030,8150,8170,8180,8150,2757
20250219,133200,32911695920,8170,8180,8180,8170,2442
20250219,133100,32891735730,8180,8210,8210,8180,5626
20250219,133000,32845651420,8210,8210,8230,8210,574
20250219,132900,32840937350,8230,8210,8230,8210,1414
20250219,132800,32829321380,8230,8230,8240,8210,1227
20250219,132700,32819243730,8230,8230,8230,8210,920
20250219,132600,32811678710,8220,8220,8220,8210,355
20250219,132500,32808762040,8210,8210,8230,8210,1193
20250219,132400,32798966530,8210,8230,8230,8210,470
20250219,132300,32795104920,8240,8230,8240,8230,80
20250219,132200,32794446410,8230,8230,8230,8210,6832
20250219,132100,32738346900,8230,8230,8230,8220,522
20250219,132000,32734051970,8210,8230,8240,8210,843
20250219,131900,32727122260,8230,8230,8250,8230,417
20250219,131800,32723685890,8230,8240,8240,8230,1108
20250219,131700,32714556590,8240,8230,8240,8230,1019
20250219,131600,32706160700,8220,8210,8250,8210,2096
20250219,131500,32688932670,8240,8210,8240,8210,1456
20250219,131400,32676978880,8210,8250,8250,8210,193
20250219,131300,32675392870,8220,8250,8250,8210,3144
20250219,131200,32649552950,8220,8220,8230,8220,1150
20250219,131100,32640098210,8250,8240,8250,8220,7146
20250219,131000,32581243140,8240,8260,8260,8240,1896
20250219,130900,32565597910,8270,8270,8270,8260,2122
20250219,130800,32548049830,8240,8260,8270,8230,1832
20250219,130700,32532956380,8270,8290,8300,8250,3349
20250219,130600,32505227610,8290,8290,8290,8260,6024
20250219,130500,32455327070,8290,8260,8290,8260,10019
20250219,130400,32372330150,8270,8230,8270,8200,5492
20250219,130300,32327112680,8240,8210,8240,8210,1334
20250219,130200,32316137780,8210,8220,8230,8210,584
20250219,130100,32311335740,8230,8220,8240,8220,1106
20250219,130000,32302226770,8220,8240,8240,8220,564
20250219,125900,32297590670,8240,8220,8240,8210,1286
20250219,125800,32287019830,8220,8220,8230,8220,574
20250219,125700,32282301430,8220,8230,8230,8210,4289
20250219,125600,32247075360,8230,8240,8240,8220,1047
20250219,125500,32238459170,8240,8230,8240,8230,1473
20250219,125400,32226333020,8230,8240,8250,8230,1837
20250219,125300,32211209100,8240,8270,8270,8230,1562
20250219,125200,32198340120,8260,8270,8270,8230,2228
20250219,125100,32179933670,8260,8230,8280,8230,9524
20250219,125000,32101332530,8220,8220,8220,8220,475
20250219,124900,32097428030,8230,8240,8240,8230,218
20250219,124800,32095633050,8230,8230,8230,8210,1499
20250219,124700,32083310870,8220,8230,8240,8220,811
20250219,124600,32076643640,8240,8240,8250,8200,3300
20250219,124500,32049473360,8240,8170,8250,8160,2872
20250219,124400,32025870550,8160,8180,8180,8160,6351
20250219,124300,31974007830,8180,8180,8210,8160,2148
20250219,124200,31956454720,8170,8190,8190,8170,1179
20250219,124100,31946815820,8180,8200,8200,8180,9918
20250219,124000,31865578990,8200,8210,8220,8200,14731
20250219,123900,31744729450,8210,8210,8210,8210,999
20250219,123800,31736527660,8210,8240,8240,8210,4103
20250219,123700,31702781620,8240,8250,8250,8230,1092
20250219,123600,31693789900,8240,8250,8250,8240,54
20250219,123500,31693344740,8240,8250,8250,8230,2831
20250219,123400,31670024690,8260,8250,8260,8250,466
20250219,123300,31666177280,8250,8260,8260,8250,797
20250219,123200,31659601420,8260,8240,8260,8240,186
20250219,123100,31658066480,8230,8250,8260,8230,1836
20250219,123000,31642937200,8240,8230,8240,8220,1012
20250219,122900,31634609260,8220,8240,8250,8220,792
20250219,122800,31628092690,8220,8220,8220,8210,10545
20250219,122700,31541493670,8220,8230,8230,8210,1679
20250219,122600,31527696000,8230,8250,8280,8220,1684
20250219,122500,31513823700,8230,8250,8250,8220,4841
20250219,122400,31473958330,8280,8270,8280,8250,3098
20250219,122300,31448347360,8270,8280,8280,8250,3563
20250219,122200,31418904590,8280,8260,8290,8260,1192
20250219,122100,31409053130,8260,8310,8310,8260,2900
20250219,122000,31385032060,8310,8280,8320,8280,2547
20250219,121900,31363876810,8280,8280,8280,8260,2794
20250219,121800,31340750560,8280,8320,8320,8280,1185
20250219,121700,31330923320,8300,8310,8320,8300,913
20250219,121600,31323340360,8300,8280,8330,8270,5521
20250219,121500,31277515790,8280,8290,8300,8270,1401
20250219,121400,31265913450,8300,8310,8310,8290,224
20250219,121300,31264053510,8310,8310,8310,8290,793
20250219,121200,31257466400,8290,8250,8320,8250,4930
20250219,121100,31216576370,8250,8280,8280,8240,1064
20250219,121000,31207795970,8280,8260,8280,8230,4990
20250219,120900,31166645590,8260,8280,8290,8250,3829
20250219,120800,31134985090,8290,8260,8300,8240,5260
20250219,120700,31091528560,8240,8290,8340,8240,17054
20250219,120600,30950069080,8290,8320,8320,8280,6215
20250219,120500,30898487040,8330,8340,8340,8290,8549
20250219,120400,30827385680,8330,8330,8390,8320,13360
20250219,120300,30715948040,8350,8400,8420,8330,36904
20250219,120200,30406618420,8390,8300,8420,8290,66882
20250219,120100,29845982660,8300,8280,8310,8270,3530
20250219,120000,29816679060,8280,8290,8310,8280,3862
20250219,115900,29784653000,8300,8290,8300,8280,9178
20250219,115800,29708542820,8280,8260,8290,8240,7139
20250219,115700,29649480640,8240,8260,8260,8240,1844
20250219,115600,29634280860,8260,8230,8270,8220,3116
20250219,115500,29608606040,8240,8220,8260,8220,1330
20250219,115400,29597638510,8230,8280,8280,8230,1173
20250219,115300,29587970590,8280,8270,8290,8270,1701
20250219,115200,29573887640,8270,8280,8290,8260,1656
20250219,115100,29560166320,8260,8290,8290,8260,2698
20250219,115000,29537822830,8290,8270,8290,8270,1787
20250219,114900,29523030660,8270,8230,8270,8220,1720
20250219,114800,29508844310,8220,8250,8250,8220,2896
20250219,114700,29484990810,8260,8270,8270,8260,808
20250219,114600,29478314940,8250,8270,8270,8250,3333
20250219,114500,29450758660,8280,8270,8280,8270,926
20250219,114400,29443100280,8270,8290,8290,8240,3871
20250219,114300,29411106070,8290,8260,8290,8260,3319
20250219,114200,29383633680,8240,8250,8260,8230,3075
20250219,114100,29358290860,8250,8260,8300,8250,8900
20250219,114000,29284663970,8270,8270,8300,8260,15975
20250219,113900,29152303940,8260,8260,8300,8250,13275
20250219,113800,29042381850,8260,8220,8260,8210,7156
20250219,113700,28983421370,8220,8210,8250,8200,7363
20250219,113600,28922817400,8200,8160,8200,8150,5457
20250219,113500,28878156510,8150,8170,8170,8140,10482
20250219,113400,28792731990,8170,8160,8170,8160,6806
20250219,113300,28737193310,8160,8170,8170,8160,2536
20250219,113200,28716497130,8170,8170,8170,8170,85
20250219,113100,28715802680,8160,8180,8180,8160,362
20250219,113000,28712844860,8190,8170,8190,8160,1815
20250219,112900,28698008200,8170,8180,8180,8170,3189
20250219,112800,28671946980,8190,8180,8190,8180,859
20250219,112700,28664915680,8170,8180,8190,8170,4240
20250219,112600,28630226830,8170,8170,8180,8170,833
20250219,112500,28623420670,8170,8180,8180,8170,638
20250219,112400,28618204090,8190,8180,8190,8180,467
20250219,112300,28614383370,8180,8170,8190,8170,1494
20250219,112200,28602159150,8160,8160,8180,8150,8047
20250219,112100,28536434410,8160,8160,8160,8150,985
20250219,112000,28528399660,8150,8140,8160,8140,2500
20250219,111900,28508025890,8140,8130,8140,8130,1352
20250219,111800,28497026320,8130,8100,8170,8100,5002
20250219,111700,28456439260,8100,8090,8110,8060,5729
20250219,111600,28410141440,8070,8110,8130,8070,21440
20250219,111500,28236702310,8130,8130,8130,8110,7636
20250219,111400,28174658270,8130,8180,8180,8130,10676
20250219,111300,28087655620,8170,8180,8190,8170,2166
20250219,111200,28069942600,8180,8170,8180,8160,1669
20250219,111100,28056308000,8180,8210,8210,8170,528
20250219,111000,28051988890,8210,8190,8210,8170,921
20250219,110900,28044449840,8220,8190,8220,8180,1367
20250219,110800,28033246910,8200,8160,8200,8160,2583
20250219,110700,28012147980,8160,8170,8190,8160,2550
20250219,110600,27991319060,8170,8210,8210,8170,5378
20250219,110500,27947284360,8200,8210,8220,8200,2044
20250219,110400,27930502380,8220,8230,8230,8210,2220
20250219,110300,27912250630,8240,8240,8250,8230,5942
20250219,110200,27863294010,8240,8250,8250,8230,2672
20250219,110100,27841278870,8240,8250,8260,8240,1451
20250219,110000,27829312530,8240,8250,8270,8220,4407
20250219,105900,27792956530,8250,8210,8250,8200,9317
20250219,105800,27716357160,8210,8190,8210,8190,3922
20250219,105700,27684216510,8180,8190,8210,8170,13489
20250219,105600,27573768910,8200,8210,8220,8200,6499
20250219,105500,27520438090,8210,8230,8230,8200,22639
20250219,105400,27334444800,8230,8250,8250,8230,7406
20250219,105300,27273476270,8240,8260,8260,8240,4199
20250219,105200,27238844930,8260,8250,8260,8250,3342
20250219,105100,27211266710,8260,8280,8290,8260,3590
20250219,105000,27181576820,8290,8240,8290,8240,6422
20250219,104900,27128500450,8240,8270,8270,8240,6742
20250219,104800,27072883230,8250,8270,8290,8250,8789
20250219,104700,27000268150,8270,8290,8290,8270,12833
20250219,104600,26894029730,8290,8310,8310,8280,6370
20250219,104500,26841186070,8310,8330,8340,8310,9790
20250219,104400,26759750310,8330,8350,8380,8330,6271
20250219,104300,26707392010,8350,8280,8350,8280,10906
20250219,104200,26616928180,8280,8300,8300,8280,2881
20250219,104100,26593032780,8310,8290,8310,8280,6967
20250219,104000,26535272870,8290,8280,8290,8270,7210
20250219,103900,26475558800,8280,8280,8300,8270,4460
20250219,103800,26438599080,8270,8300,8330,8270,12896
20250219,103700,26331604110,8300,8310,8330,8280,8148
20250219,103600,26263985480,8300,8330,8340,8290,8765
20250219,103500,26191173160,8310,8360,8360,8300,13302
20250219,103400,26080287380,8360,8360,8420,8340,39426
20250219,103300,25749839070,8370,8340,8380,8330,29551
20250219,103200,25502781300,8340,8270,8350,8250,31698
20250219,103100,25239877840,8250,8250,8270,8240,5020
20250219,103000,25198454980,8250,8290,8290,8250,8753
20250219,102900,25126121030,8290,8260,8290,8250,5145
20250219,102800,25083546770,8290,8270,8330,8250,30923
20250219,102700,24826830060,8270,8280,8280,8240,11709
20250219,102600,24730200570,8290,8230,8310,8220,12783
20250219,102500,24624665790,8240,8250,8270,8230,8265
20250219,102400,24556501540,8250,8300,8300,8240,10357
20250219,102300,24470872130,8290,8340,8350,8290,14325
20250219,102200,24351581570,8300,8320,8330,8280,24235
20250219,102100,24150273040,8310,8230,8350,8230,32565
20250219,102000,23879842900,8230,8240,8270,8200,23236
20250219,101900,23688615980,8250,8250,8280,8240,26371
20250219,101800,23470882610,8270,8220,8290,8200,21523
20250219,101700,23293439900,8220,8220,8240,8180,25690
20250219,101600,23082448430,8220,8190,8230,8180,27187
20250219,101500,22859414890,8200,8130,8200,8130,30320
20250219,101400,22611823300,8130,8180,8190,8130,61072
20250219,101300,22113401020,8180,8240,8250,8180,62509
20250219,101200,21600511760,8240,8300,8310,8210,77491
20250219,101100,20961004220,8290,8350,8400,8270,80583
20250219,101000,20289907240,8360,8490,8520,8350,99667
20250219,100900,19451203550,8510,8480,8530,8470,54065
20250219,100800,18991679070,8490,8570,8580,8430,131850
20250219,100700,17872572630,8560,8630,8650,8520,203859
20250219,100600,16121593450,8630,8600,8650,8500,193782
20250219,100500,14457609700,8580,8470,8690,8350,331548
20250219,100400,11628102860,8470,8300,8470,8240,137660
20250219,100300,10477389850,8310,8360,8370,8190,89880
20250219,100200,9729856270,8370,8370,8370,8370,0
20250219,100100,9729856270,8370,8300,8370,8290,38114
20250219,100000,9412053910,8300,8200,8300,8180,56760
20250219,095900,8942847980,8200,8250,8250,8150,44373
20250219,095800,8579541470,8250,8190,8290,8180,77067
20250219,095700,7945454910,8190,8100,8200,8070,37577
20250219,095600,7640072590,8100,8120,8140,8070,13189
20250219,095500,7533341420,8100,8020,8130,8010,15450
20250219,095400,7408425570,8020,8010,8070,7980,10459
20250219,095300,7324316220,8010,8010,8020,7960,17347
20250219,095200,7185717550,8010,7990,8030,7980,18384
20250219,095100,7038632480,8030,7980,8030,7920,34544
20250219,095000,6763275330,7990,8080,8130,7970,55457
20250219,094900,6315611470,8080,8090,8200,8050,92737
20250219,094800,5562172800,8080,8030,8100,7970,45703
20250219,094700,5194960950,8030,7890,8030,7890,67646
20250219,094600,4654914220,7890,7910,7910,7880,9875
20250219,094500,4576858560,7900,7860,7900,7840,6111
20250219,094400,4528680380,7840,7840,7870,7820,5571
20250219,094300,4485048480,7830,7850,7850,7830,3594
20250219,094200,4456893790,7850,7850,7860,7830,8329
20250219,094100,4391520620,7840,7890,7900,7840,11446
20250219,094000,4301430930,7890,7890,7920,7890,6784
20250219,093900,4247849750,7900,7900,7900,7880,2728
20250219,093800,4226315310,7880,7920,7920,7880,11786
20250219,093700,4133179220,7920,7930,7930,7900,5872
20250219,093600,4086723650,7920,7920,7940,7900,11249
20250219,093500,3997606490,7920,7920,7940,7910,5771
20250219,093400,3951885310,7920,7900,7940,7900,7650
20250219,093300,3891311490,7900,7950,7960,7890,33095
20250219,093200,3628836970,7960,7930,7960,7920,25251
20250219,093100,3428196830,7930,7880,7940,7880,21217
20250219,093000,3260261610,7890,7900,7900,7830,34125
20250219,092900,2991244330,7900,7870,7900,7850,14104
20250219,092800,2880213530,7840,7880,7900,7830,19042
20250219,092700,2730101390,7870,7850,7890,7820,8339
20250219,092600,2664473320,7840,7810,7850,7800,11979
20250219,092500,2570747900,7810,7820,7820,7800,3757
20250219,092400,2541410750,7830,7820,7830,7820,1650
20250219,092300,2528494900,7820,7810,7830,7810,4274
20250219,092200,2495089070,7830,7810,7860,7810,8117
20250219,092100,2431480160,7810,7810,7810,7790,7650
20250219,092000,2371797500,7820,7810,7830,7810,6642
20250219,091900,2319882210,7810,7800,7840,7800,5515
20250219,091800,2276759400,7800,7820,7820,7780,8504
20250219,091700,2210440040,7810,7800,7890,7800,23765
20250219,091600,2023826470,7810,7770,7820,7770,4643
20250219,091500,1987612240,7770,7820,7850,7770,20114
20250219,091400,1830201020,7820,7760,7860,7750,21333
20250219,091300,1663527090,7760,7740,7770,7740,6713
20250219,091200,1611510320,7740,7770,7780,7720,17644
20250219,091100,1474893900,7770,7840,7860,7730,34620
20250219,091000,1205787880,7870,7880,7890,7800,17205
20250219,090900,1070812740,7870,7820,7900,7820,45192
20250219,090800,715121940,7820,7750,7820,7750,36262
20250219,090700,433225160,7760,7660,7780,7660,30121
20250219,090600,200345890,7670,7670,7670,7650,2802
20250219,090500,178866740,7670,7640,7670,7630,6162
20250219,090400,131713160,7630,7600,7640,7600,1419
20250219,090300,120898290,7600,7630,7650,7600,4411
20250219,090200,87263540,7610,7580,7620,7570,2399
20250219,090100,69042970,7600,7570,7600,7570,1056
20250219,090000,61037720,7570,7610,7610,7560,8043
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184400 36045412610 8030 8030 8030 8030 14894
3 20250219 184300 36045412610 8030 8030 8030 8030 0
4 20250219 184200 36045412610 8030 8030 8030 8030 0
5 20250219 184100 36045412610 8030 8030 8030 8030 0
6 20250219 184000 36045412610 8030 8030 8030 8030 0
7 20250219 183900 36045412610 8030 8030 8030 8030 0
8 20250219 183800 36045412610 8030 8030 8030 8030 0
9 20250219 183700 36045412610 8030 8030 8030 8030 0
10 20250219 183600 36045412610 8030 8030 8030 8030 0
11 20250219 183500 36045412610 8030 8030 8030 8030 0
12 20250219 183400 36045412610 8030 8030 8030 8030 0
13 20250219 183300 36045412610 8030 8030 8030 8030 0
14 20250219 183200 36045412610 8030 8030 8030 8030 0
15 20250219 183100 36045412610 8030 8030 8030 8030 0
16 20250219 183000 36045412610 8030 8030 8030 8030 0
17 20250219 182900 36045412610 8030 8030 8030 8030 0
18 20250219 182800 36045412610 8030 8030 8030 8030 0
19 20250219 182700 36045412610 8030 8030 8030 8030 0
20 20250219 182600 36045412610 8030 8030 8030 8030 0
21 20250219 182500 36045412610 8030 8030 8030 8030 0
22 20250219 182400 36045412610 8030 8030 8030 8030 0
23 20250219 182300 36045412610 8030 8030 8030 8030 0
24 20250219 182200 36045412610 8030 8030 8030 8030 0
25 20250219 182100 36045412610 8030 8030 8030 8030 0
26 20250219 182000 36045412610 8030 8030 8030 8030 0
27 20250219 181900 36045412610 8030 8030 8030 8030 0
28 20250219 181800 36045412610 8030 8030 8030 8030 0
29 20250219 181700 36045412610 8030 8030 8030 8030 0
30 20250219 181600 36045412610 8030 8030 8030 8030 0
31 20250219 181500 36045412610 8030 8030 8030 8030 0
32 20250219 181400 36045412610 8030 8030 8030 8030 14894
33 20250219 181300 36045412610 8030 8030 8030 8030 0
34 20250219 181200 36045412610 8030 8030 8030 8030 0
35 20250219 181100 36045412610 8030 8030 8030 8030 0
36 20250219 181000 36045412610 8030 8030 8030 8030 0
37 20250219 180900 36045412610 8030 8030 8030 8030 0
38 20250219 180800 36045412610 8030 8030 8030 8030 0
39 20250219 180700 36045412610 8030 8030 8030 8030 0
40 20250219 180600 36045412610 8030 8030 8030 8030 0
41 20250219 180500 36045412610 8030 8030 8030 8030 0
42 20250219 180400 36045412610 8030 8030 8030 8030 0
43 20250219 180300 36045412610 8030 8030 8030 8030 0
44 20250219 180200 36045412610 8030 8030 8030 8030 0
45 20250219 180100 36045412610 8030 8030 8030 8030 0
46 20250219 180000 36045412610 8030 8030 8030 8030 0
47 20250219 175900 36045412610 8030 8030 8030 8030 0
48 20250219 175800 36045412610 8030 8030 8030 8030 0
49 20250219 175700 36045412610 8030 8030 8030 8030 0
50 20250219 175600 36045412610 8030 8030 8030 8030 0
51 20250219 175500 36045412610 8030 8030 8030 8030 0
52 20250219 175400 36045412610 8030 8030 8030 8030 0
53 20250219 175300 36045412610 8030 8030 8030 8030 0
54 20250219 175200 36045412610 8030 8030 8030 8030 0
55 20250219 175100 36045412610 8030 8030 8030 8030 0
56 20250219 175000 36045412610 8030 8030 8030 8030 0
57 20250219 174900 36045412610 8030 8030 8030 8030 0
58 20250219 174800 36045412610 8030 8030 8030 8030 0
59 20250219 174700 36045412610 8030 8030 8030 8030 0
60 20250219 174600 36045412610 8030 8030 8030 8030 0
61 20250219 174500 36045412610 8030 8030 8030 8030 0
62 20250219 174400 36045412610 8030 8030 8030 8030 14894
63 20250219 174300 36045412610 8030 8030 8030 8030 0
64 20250219 174200 36045412610 8030 8030 8030 8030 0
65 20250219 174100 36045412610 8030 8030 8030 8030 0
66 20250219 174000 36045412610 8030 8030 8030 8030 0
67 20250219 173900 36045412610 8030 8030 8030 8030 0
68 20250219 173800 36045412610 8030 8030 8030 8030 0
69 20250219 173700 36045412610 8030 8030 8030 8030 0
70 20250219 173600 36045412610 8030 8030 8030 8030 0
71 20250219 173500 36045412610 8030 8030 8030 8030 0
72 20250219 173400 36045412610 8030 8030 8030 8030 0
73 20250219 173300 36045412610 8030 8030 8030 8030 0
74 20250219 173200 36045412610 8030 8030 8030 8030 0
75 20250219 173100 36045412610 8030 8030 8030 8030 0
76 20250219 173000 36045412610 8030 8030 8030 8030 0
77 20250219 172900 36045412610 8030 8030 8030 8030 0
78 20250219 172800 36045412610 8030 8030 8030 8030 0
79 20250219 172700 36045412610 8030 8030 8030 8030 0
80 20250219 172600 36045412610 8030 8030 8030 8030 0
81 20250219 172500 36045412610 8030 8030 8030 8030 0
82 20250219 172400 36045412610 8030 8030 8030 8030 0
83 20250219 172300 36045412610 8030 8030 8030 8030 0
84 20250219 172200 36045412610 8030 8030 8030 8030 0
85 20250219 172100 36045412610 8030 8030 8030 8030 0
86 20250219 172000 36045412610 8030 8030 8030 8030 0
87 20250219 171900 36045412610 8030 8030 8030 8030 0
88 20250219 171800 36045412610 8030 8030 8030 8030 0
89 20250219 171700 36045412610 8030 8030 8030 8030 0
90 20250219 171600 36045412610 8030 8030 8030 8030 0
91 20250219 171500 36045412610 8030 8030 8030 8030 0
92 20250219 171400 36045412610 8030 8030 8030 8030 14894
93 20250219 171300 36045412610 8030 8030 8030 8030 0
94 20250219 171200 36045412610 8030 8030 8030 8030 0
95 20250219 171100 36045412610 8030 8030 8030 8030 0
96 20250219 171000 36045412610 8030 8030 8030 8030 0
97 20250219 170900 36045412610 8030 8030 8030 8030 0
98 20250219 170800 36045412610 8030 8030 8030 8030 0
99 20250219 170700 36045412610 8030 8030 8030 8030 0
100 20250219 170600 36045412610 8030 8030 8030 8030 0
101 20250219 170500 36045412610 8030 8030 8030 8030 0
102 20250219 170400 36045412610 8030 8030 8030 8030 0
103 20250219 170300 36045412610 8030 8030 8030 8030 0
104 20250219 170200 36045412610 8030 8030 8030 8030 0
105 20250219 170100 36045412610 8030 8030 8030 8030 0
106 20250219 170000 36045412610 8030 8030 8030 8030 0
107 20250219 165900 36045412610 8030 8030 8030 8030 0
108 20250219 165800 36045412610 8030 8030 8030 8030 0
109 20250219 165700 36045412610 8030 8030 8030 8030 0
110 20250219 165600 36045412610 8030 8030 8030 8030 0
111 20250219 165500 36045412610 8030 8030 8030 8030 0
112 20250219 165400 36045412610 8030 8030 8030 8030 0
113 20250219 165300 36045412610 8030 8030 8030 8030 0
114 20250219 165200 36045412610 8030 8030 8030 8030 0
115 20250219 165100 36045412610 8030 8030 8030 8030 0
116 20250219 165000 36045412610 8030 8030 8030 8030 0
117 20250219 164900 36045412610 8030 8030 8030 8030 0
118 20250219 164800 36045412610 8030 8030 8030 8030 0
119 20250219 164700 36045412610 8030 8030 8030 8030 0
120 20250219 164600 36045412610 8030 8030 8030 8030 0
121 20250219 164500 36045412610 8030 8030 8030 8030 0
122 20250219 164400 36045412610 8030 8030 8030 8030 14894
123 20250219 164300 36045412610 8030 8030 8030 8030 0
124 20250219 164200 36045412610 8030 8030 8030 8030 0
125 20250219 164100 36045412610 8030 8030 8030 8030 0
126 20250219 164000 36045412610 8030 8030 8030 8030 0
127 20250219 163900 36045412610 8030 8030 8030 8030 0
128 20250219 163800 36045412610 8030 8030 8030 8030 0
129 20250219 163700 36045412610 8030 8030 8030 8030 0
130 20250219 163600 36045412610 8030 8030 8030 8030 0
131 20250219 163500 36045412610 8030 8030 8030 8030 0
132 20250219 163400 36045412610 8030 8030 8030 8030 0
133 20250219 163300 36045412610 8030 8030 8030 8030 0
134 20250219 163200 36045412610 8030 8030 8030 8030 0
135 20250219 163100 36045412610 8030 8030 8030 8030 0
136 20250219 163000 36045412610 8030 8030 8030 8030 0
137 20250219 162900 36045412610 8030 8030 8030 8030 0
138 20250219 162800 36045412610 8030 8030 8030 8030 0
139 20250219 162700 36045412610 8030 8030 8030 8030 0
140 20250219 162600 36045412610 8030 8030 8030 8030 0
141 20250219 162500 36045412610 8030 8030 8030 8030 0
142 20250219 162400 36045412610 8030 8030 8030 8030 0
143 20250219 162300 36045412610 8030 8030 8030 8030 0
144 20250219 162200 36045412610 8030 8030 8030 8030 0
145 20250219 162100 36045412610 8030 8030 8030 8030 0
146 20250219 162000 36045412610 8030 8030 8030 8030 0
147 20250219 161900 36045412610 8030 8030 8030 8030 0
148 20250219 161800 36045412610 8030 8030 8030 8030 0
149 20250219 161700 36045412610 8030 8030 8030 8030 0
150 20250219 161600 36045412610 8030 8030 8030 8030 0
151 20250219 161500 36045412610 8030 8030 8030 8030 0
152 20250219 161400 36045412610 8030 8030 8030 8030 14894
153 20250219 161300 36045412610 8030 8030 8030 8030 0
154 20250219 161200 36045412610 8030 8030 8030 8030 0
155 20250219 161100 36045412610 8030 8030 8030 8030 0
156 20250219 161000 36045412610 8030 8030 8030 8030 0
157 20250219 160900 36045412610 8030 8030 8030 8030 0
158 20250219 160800 36045412610 8030 8030 8030 8030 0
159 20250219 160700 36045412610 8030 8030 8030 8030 0
160 20250219 160600 36045412610 8030 8030 8030 8030 0
161 20250219 160500 36045412610 8030 8030 8030 8030 0
162 20250219 160400 36045412610 8030 8030 8030 8030 0
163 20250219 160300 36045412610 8030 8030 8030 8030 0
164 20250219 160200 36045412610 8030 8030 8030 8030 0
165 20250219 160100 36045412610 8030 8030 8030 8030 0
166 20250219 160000 36045412610 8030 8030 8030 8030 0
167 20250219 155900 36045412610 8030 8030 8030 8030 0
168 20250219 155800 36045412610 8030 8030 8030 8030 0
169 20250219 155700 36045412610 8030 8030 8030 8030 0
170 20250219 155600 36045412610 8030 8030 8030 8030 0
171 20250219 155500 36045412610 8030 8030 8030 8030 0
172 20250219 155400 36045412610 8030 8030 8030 8030 0
173 20250219 155300 36045412610 8030 8030 8030 8030 0
174 20250219 155200 36045412610 8030 8030 8030 8030 0
175 20250219 155100 36045412610 8030 8030 8030 8030 0
176 20250219 155000 36045412610 8030 8030 8030 8030 0
177 20250219 154900 36045412610 8030 8030 8030 8030 0
178 20250219 154800 36045412610 8030 8030 8030 8030 0
179 20250219 154700 36045412610 8030 8030 8030 8030 0
180 20250219 154600 36045412610 8030 8030 8030 8030 0
181 20250219 154500 36045412610 8030 8030 8030 8030 0
182 20250219 154400 36045412610 8030 8030 8030 8030 14894
183 20250219 154300 36045412610 8030 8030 8030 8030 0
184 20250219 154200 36045412610 8030 8030 8030 8030 0
185 20250219 154100 36045412610 8030 8030 8030 8030 0
186 20250219 154000 36045412610 8030 8030 8030 8030 0
187 20250219 153900 36045412610 8030 8030 8030 8030 0
188 20250219 153800 36045412610 8030 8030 8030 8030 0
189 20250219 153700 36045412610 8030 8030 8030 8030 0
190 20250219 153600 36045412610 8030 8030 8030 8030 0
191 20250219 153500 36045412610 8030 8030 8030 8030 0
192 20250219 153400 36045412610 8030 8030 8030 8030 0
193 20250219 153300 36045412610 8030 8030 8030 8030 0
194 20250219 153200 36045412610 8030 8030 8030 8030 0
195 20250219 153100 36045412610 8030 8030 8030 8030 0
196 20250219 153000 36045412610 8030 8030 8030 8030 14894
197 20250219 152900 35925813790 8050 8050 8050 8050 0
198 20250219 152800 35925813790 8050 8050 8050 8050 0
199 20250219 152700 35925813790 8050 8050 8050 8050 0
200 20250219 152600 35925813790 8050 8050 8050 8050 0
201 20250219 152500 35925813790 8050 8050 8050 8050 0
202 20250219 152400 35925813790 8050 8050 8050 8050 0
203 20250219 152300 35925813790 8050 8050 8050 8050 0
204 20250219 152200 35925813790 8050 8050 8050 8050 0
205 20250219 152100 35925813790 8050 8050 8050 8050 0
206 20250219 152000 35925813790 8050 8050 8050 8050 0
207 20250219 151900 35925813790 8050 8030 8050 8030 5761
208 20250219 151800 35879475910 8020 8040 8050 8020 5220
209 20250219 151700 35837516990 8030 8040 8040 8030 5472
210 20250219 151600 35793538900 8040 8040 8050 8040 320
211 20250219 151500 35790964900 8040 8050 8050 8030 4552
212 20250219 151400 35754385670 8040 8040 8040 8030 1088
213 20250219 151300 35745644600 8030 8050 8050 8030 2078
214 20250219 151200 35728938850 8050 8040 8060 8040 2547
215 20250219 151100 35708441450 8030 8030 8050 8020 1382
216 20250219 151000 35697333280 8030 8050 8050 8020 3091
217 20250219 150900 35672511410 8050 8040 8060 8020 1836
218 20250219 150800 35657754590 8040 8070 8070 8030 7291
219 20250219 150700 35599144280 8070 8070 8070 8060 240
220 20250219 150600 35597208740 8070 8060 8070 8050 1094
221 20250219 150500 35588394500 8060 8070 8070 8060 785
222 20250219 150400 35582065600 8070 8080 8080 8070 613
223 20250219 150300 35577118470 8070 8120 8120 8070 1429
224 20250219 150200 35565582220 8140 8040 8140 8040 10467
225 20250219 150100 35481055360 8020 8070 8070 8020 5186
226 20250219 150000 35439321310 8070 8060 8080 8060 178
227 20250219 145900 35437884050 8050 8090 8090 8050 2004
228 20250219 145800 35421728570 8070 8090 8090 8060 1995
229 20250219 145700 35405639010 8070 8090 8090 8060 1739
230 20250219 145600 35391600710 8090 8100 8100 8090 1167
231 20250219 145500 35382159510 8100 8100 8100 8090 514
232 20250219 145400 35377996140 8100 8090 8100 8090 1749
233 20250219 145300 35363834260 8090 8080 8100 8080 694
234 20250219 145200 35358223730 8100 8100 8110 8080 2434
235 20250219 145100 35338549560 8110 8080 8110 8070 1375
236 20250219 145000 35327432870 8090 8080 8110 8070 9126
237 20250219 144900 35253750070 8080 8090 8090 8080 930
238 20250219 144800 35246235140 8080 8120 8120 8080 1783
239 20250219 144700 35231778030 8120 8110 8120 8100 8974
240 20250219 144600 35158922960 8110 8080 8120 8080 5638
241 20250219 144500 35113263260 8080 8070 8090 8070 2225
242 20250219 144400 35095285560 8070 8060 8110 8060 13533
243 20250219 144300 34985701460 8060 8040 8060 8040 2080
244 20250219 144200 34968964270 8040 8060 8060 8040 3151
245 20250219 144100 34943617280 8070 8070 8070 8060 1692
246 20250219 144000 34929970380 8070 8070 8080 8060 1990
247 20250219 143900 34913922010 8060 8040 8090 8040 5025
248 20250219 143800 34873381840 8050 8060 8060 8010 31289
249 20250219 143700 34622077560 8060 8060 8070 8050 4222
250 20250219 143600 34588077140 8080 8090 8090 8060 4766
251 20250219 143500 34549647480 8100 8070 8100 8070 1487
252 20250219 143400 34537610010 8070 8080 8100 8070 2432
253 20250219 143300 34517967390 8100 8070 8100 8070 3213
254 20250219 143200 34491955410 8060 8080 8080 8060 3448
255 20250219 143100 34464125500 8080 8070 8080 8070 1167
256 20250219 143000 34454706790 8070 8070 8070 8060 3776
257 20250219 142900 34424243220 8080 8100 8100 8070 1931
258 20250219 142800 34408641290 8080 8090 8100 8080 1167
259 20250219 142700 34399203020 8090 8080 8100 8080 2830
260 20250219 142600 34376333420 8080 8090 8100 8070 1402
261 20250219 142500 34365003920 8100 8100 8100 8080 3842
262 20250219 142400 34333928290 8100 8120 8120 8100 1013
263 20250219 142300 34325707420 8120 8100 8120 8090 3412
264 20250219 142200 34298071190 8100 8110 8120 8100 3324
265 20250219 142100 34271132930 8110 8110 8120 8110 687
266 20250219 142000 34265556560 8110 8150 8150 8110 2391
267 20250219 141900 34246121690 8150 8150 8150 8120 967
268 20250219 141800 34238250640 8150 8130 8150 8100 2199
269 20250219 141700 34220348660 8120 8120 8140 8100 2172
270 20250219 141600 34202700410 8100 8110 8110 8080 3112
271 20250219 141500 34177513840 8090 8100 8110 8090 3732
272 20250219 141400 34147299580 8110 8090 8110 8080 4803
273 20250219 141300 34108396640 8090 8100 8110 8090 320
274 20250219 141200 34105804550 8100 8120 8130 8090 4480
275 20250219 141100 34069512880 8120 8120 8130 8110 939
276 20250219 141000 34061894620 8130 8120 8140 8110 4782
277 20250219 140900 34023059470 8120 8110 8120 8080 3137
278 20250219 140800 33997665410 8080 8080 8120 8080 9239
279 20250219 140700 33922956010 8080 8110 8110 8080 2800
280 20250219 140600 33900301470 8080 8090 8110 8080 4051
281 20250219 140500 33867529430 8090 8100 8110 8080 5981
282 20250219 140400 33819177060 8100 8110 8130 8100 340
283 20250219 140300 33816422130 8100 8130 8130 8100 832
284 20250219 140200 33809666320 8130 8130 8130 8100 8764
285 20250219 140100 33738590020 8130 8130 8130 8100 2087
286 20250219 140000 33721644100 8130 8100 8140 8100 2479
287 20250219 135900 33701497940 8100 8090 8100 8050 12855
288 20250219 135800 33597689980 8090 8100 8110 8090 3013
289 20250219 135700 33573302660 8100 8110 8110 8090 6860
290 20250219 135600 33517737860 8100 8120 8120 8100 7316
291 20250219 135500 33458388060 8130 8130 8140 8130 378
292 20250219 135400 33455314900 8140 8130 8140 8130 855
293 20250219 135300 33448363650 8130 8130 8140 8110 5934
294 20250219 135200 33400134890 8130 8130 8130 8130 386
295 20250219 135100 33396996710 8130 8130 8150 8130 133
296 20250219 135000 33395915380 8150 8130 8150 8130 1115
297 20250219 134900 33386847170 8150 8150 8150 8130 2288
298 20250219 134800 33368232320 8150 8130 8160 8130 4840
299 20250219 134700 33328829070 8130 8140 8150 8130 2033
300 20250219 134600 33312289000 8130 8130 8140 8110 6093
301 20250219 134500 33262742170 8130 8150 8150 8130 2761
302 20250219 134400 33240281320 8150 8150 8150 8140 1527
303 20250219 134300 33227837540 8140 8140 8160 8140 5278
304 20250219 134200 33184874280 8140 8140 8150 8110 4790
305 20250219 134100 33145976880 8140 8160 8170 8140 1471
306 20250219 134000 33133988880 8170 8140 8170 8120 3074
307 20250219 133900 33109006840 8140 8170 8180 8120 10064
308 20250219 133800 33027098170 8170 8200 8200 8170 157
309 20250219 133700 33025811740 8200 8190 8200 8170 3253
310 20250219 133600 32999219360 8190 8160 8190 8150 2909
311 20250219 133500 32975477000 8160 8160 8170 8160 1424
312 20250219 133400 32963856660 8160 8160 8180 8150 3637
313 20250219 133300 32934194030 8150 8170 8180 8150 2757
314 20250219 133200 32911695920 8170 8180 8180 8170 2442
315 20250219 133100 32891735730 8180 8210 8210 8180 5626
316 20250219 133000 32845651420 8210 8210 8230 8210 574
317 20250219 132900 32840937350 8230 8210 8230 8210 1414
318 20250219 132800 32829321380 8230 8230 8240 8210 1227
319 20250219 132700 32819243730 8230 8230 8230 8210 920
320 20250219 132600 32811678710 8220 8220 8220 8210 355
321 20250219 132500 32808762040 8210 8210 8230 8210 1193
322 20250219 132400 32798966530 8210 8230 8230 8210 470
323 20250219 132300 32795104920 8240 8230 8240 8230 80
324 20250219 132200 32794446410 8230 8230 8230 8210 6832
325 20250219 132100 32738346900 8230 8230 8230 8220 522
326 20250219 132000 32734051970 8210 8230 8240 8210 843
327 20250219 131900 32727122260 8230 8230 8250 8230 417
328 20250219 131800 32723685890 8230 8240 8240 8230 1108
329 20250219 131700 32714556590 8240 8230 8240 8230 1019
330 20250219 131600 32706160700 8220 8210 8250 8210 2096
331 20250219 131500 32688932670 8240 8210 8240 8210 1456
332 20250219 131400 32676978880 8210 8250 8250 8210 193
333 20250219 131300 32675392870 8220 8250 8250 8210 3144
334 20250219 131200 32649552950 8220 8220 8230 8220 1150
335 20250219 131100 32640098210 8250 8240 8250 8220 7146
336 20250219 131000 32581243140 8240 8260 8260 8240 1896
337 20250219 130900 32565597910 8270 8270 8270 8260 2122
338 20250219 130800 32548049830 8240 8260 8270 8230 1832
339 20250219 130700 32532956380 8270 8290 8300 8250 3349
340 20250219 130600 32505227610 8290 8290 8290 8260 6024
341 20250219 130500 32455327070 8290 8260 8290 8260 10019
342 20250219 130400 32372330150 8270 8230 8270 8200 5492
343 20250219 130300 32327112680 8240 8210 8240 8210 1334
344 20250219 130200 32316137780 8210 8220 8230 8210 584
345 20250219 130100 32311335740 8230 8220 8240 8220 1106
346 20250219 130000 32302226770 8220 8240 8240 8220 564
347 20250219 125900 32297590670 8240 8220 8240 8210 1286
348 20250219 125800 32287019830 8220 8220 8230 8220 574
349 20250219 125700 32282301430 8220 8230 8230 8210 4289
350 20250219 125600 32247075360 8230 8240 8240 8220 1047
351 20250219 125500 32238459170 8240 8230 8240 8230 1473
352 20250219 125400 32226333020 8230 8240 8250 8230 1837
353 20250219 125300 32211209100 8240 8270 8270 8230 1562
354 20250219 125200 32198340120 8260 8270 8270 8230 2228
355 20250219 125100 32179933670 8260 8230 8280 8230 9524
356 20250219 125000 32101332530 8220 8220 8220 8220 475
357 20250219 124900 32097428030 8230 8240 8240 8230 218
358 20250219 124800 32095633050 8230 8230 8230 8210 1499
359 20250219 124700 32083310870 8220 8230 8240 8220 811
360 20250219 124600 32076643640 8240 8240 8250 8200 3300
361 20250219 124500 32049473360 8240 8170 8250 8160 2872
362 20250219 124400 32025870550 8160 8180 8180 8160 6351
363 20250219 124300 31974007830 8180 8180 8210 8160 2148
364 20250219 124200 31956454720 8170 8190 8190 8170 1179
365 20250219 124100 31946815820 8180 8200 8200 8180 9918
366 20250219 124000 31865578990 8200 8210 8220 8200 14731
367 20250219 123900 31744729450 8210 8210 8210 8210 999
368 20250219 123800 31736527660 8210 8240 8240 8210 4103
369 20250219 123700 31702781620 8240 8250 8250 8230 1092
370 20250219 123600 31693789900 8240 8250 8250 8240 54
371 20250219 123500 31693344740 8240 8250 8250 8230 2831
372 20250219 123400 31670024690 8260 8250 8260 8250 466
373 20250219 123300 31666177280 8250 8260 8260 8250 797
374 20250219 123200 31659601420 8260 8240 8260 8240 186
375 20250219 123100 31658066480 8230 8250 8260 8230 1836
376 20250219 123000 31642937200 8240 8230 8240 8220 1012
377 20250219 122900 31634609260 8220 8240 8250 8220 792
378 20250219 122800 31628092690 8220 8220 8220 8210 10545
379 20250219 122700 31541493670 8220 8230 8230 8210 1679
380 20250219 122600 31527696000 8230 8250 8280 8220 1684
381 20250219 122500 31513823700 8230 8250 8250 8220 4841
382 20250219 122400 31473958330 8280 8270 8280 8250 3098
383 20250219 122300 31448347360 8270 8280 8280 8250 3563
384 20250219 122200 31418904590 8280 8260 8290 8260 1192
385 20250219 122100 31409053130 8260 8310 8310 8260 2900
386 20250219 122000 31385032060 8310 8280 8320 8280 2547
387 20250219 121900 31363876810 8280 8280 8280 8260 2794
388 20250219 121800 31340750560 8280 8320 8320 8280 1185
389 20250219 121700 31330923320 8300 8310 8320 8300 913
390 20250219 121600 31323340360 8300 8280 8330 8270 5521
391 20250219 121500 31277515790 8280 8290 8300 8270 1401
392 20250219 121400 31265913450 8300 8310 8310 8290 224
393 20250219 121300 31264053510 8310 8310 8310 8290 793
394 20250219 121200 31257466400 8290 8250 8320 8250 4930
395 20250219 121100 31216576370 8250 8280 8280 8240 1064
396 20250219 121000 31207795970 8280 8260 8280 8230 4990
397 20250219 120900 31166645590 8260 8280 8290 8250 3829
398 20250219 120800 31134985090 8290 8260 8300 8240 5260
399 20250219 120700 31091528560 8240 8290 8340 8240 17054
400 20250219 120600 30950069080 8290 8320 8320 8280 6215
401 20250219 120500 30898487040 8330 8340 8340 8290 8549
402 20250219 120400 30827385680 8330 8330 8390 8320 13360
403 20250219 120300 30715948040 8350 8400 8420 8330 36904
404 20250219 120200 30406618420 8390 8300 8420 8290 66882
405 20250219 120100 29845982660 8300 8280 8310 8270 3530
406 20250219 120000 29816679060 8280 8290 8310 8280 3862
407 20250219 115900 29784653000 8300 8290 8300 8280 9178
408 20250219 115800 29708542820 8280 8260 8290 8240 7139
409 20250219 115700 29649480640 8240 8260 8260 8240 1844
410 20250219 115600 29634280860 8260 8230 8270 8220 3116
411 20250219 115500 29608606040 8240 8220 8260 8220 1330
412 20250219 115400 29597638510 8230 8280 8280 8230 1173
413 20250219 115300 29587970590 8280 8270 8290 8270 1701
414 20250219 115200 29573887640 8270 8280 8290 8260 1656
415 20250219 115100 29560166320 8260 8290 8290 8260 2698
416 20250219 115000 29537822830 8290 8270 8290 8270 1787
417 20250219 114900 29523030660 8270 8230 8270 8220 1720
418 20250219 114800 29508844310 8220 8250 8250 8220 2896
419 20250219 114700 29484990810 8260 8270 8270 8260 808
420 20250219 114600 29478314940 8250 8270 8270 8250 3333
421 20250219 114500 29450758660 8280 8270 8280 8270 926
422 20250219 114400 29443100280 8270 8290 8290 8240 3871
423 20250219 114300 29411106070 8290 8260 8290 8260 3319
424 20250219 114200 29383633680 8240 8250 8260 8230 3075
425 20250219 114100 29358290860 8250 8260 8300 8250 8900
426 20250219 114000 29284663970 8270 8270 8300 8260 15975
427 20250219 113900 29152303940 8260 8260 8300 8250 13275
428 20250219 113800 29042381850 8260 8220 8260 8210 7156
429 20250219 113700 28983421370 8220 8210 8250 8200 7363
430 20250219 113600 28922817400 8200 8160 8200 8150 5457
431 20250219 113500 28878156510 8150 8170 8170 8140 10482
432 20250219 113400 28792731990 8170 8160 8170 8160 6806
433 20250219 113300 28737193310 8160 8170 8170 8160 2536
434 20250219 113200 28716497130 8170 8170 8170 8170 85
435 20250219 113100 28715802680 8160 8180 8180 8160 362
436 20250219 113000 28712844860 8190 8170 8190 8160 1815
437 20250219 112900 28698008200 8170 8180 8180 8170 3189
438 20250219 112800 28671946980 8190 8180 8190 8180 859
439 20250219 112700 28664915680 8170 8180 8190 8170 4240
440 20250219 112600 28630226830 8170 8170 8180 8170 833
441 20250219 112500 28623420670 8170 8180 8180 8170 638
442 20250219 112400 28618204090 8190 8180 8190 8180 467
443 20250219 112300 28614383370 8180 8170 8190 8170 1494
444 20250219 112200 28602159150 8160 8160 8180 8150 8047
445 20250219 112100 28536434410 8160 8160 8160 8150 985
446 20250219 112000 28528399660 8150 8140 8160 8140 2500
447 20250219 111900 28508025890 8140 8130 8140 8130 1352
448 20250219 111800 28497026320 8130 8100 8170 8100 5002
449 20250219 111700 28456439260 8100 8090 8110 8060 5729
450 20250219 111600 28410141440 8070 8110 8130 8070 21440
451 20250219 111500 28236702310 8130 8130 8130 8110 7636
452 20250219 111400 28174658270 8130 8180 8180 8130 10676
453 20250219 111300 28087655620 8170 8180 8190 8170 2166
454 20250219 111200 28069942600 8180 8170 8180 8160 1669
455 20250219 111100 28056308000 8180 8210 8210 8170 528
456 20250219 111000 28051988890 8210 8190 8210 8170 921
457 20250219 110900 28044449840 8220 8190 8220 8180 1367
458 20250219 110800 28033246910 8200 8160 8200 8160 2583
459 20250219 110700 28012147980 8160 8170 8190 8160 2550
460 20250219 110600 27991319060 8170 8210 8210 8170 5378
461 20250219 110500 27947284360 8200 8210 8220 8200 2044
462 20250219 110400 27930502380 8220 8230 8230 8210 2220
463 20250219 110300 27912250630 8240 8240 8250 8230 5942
464 20250219 110200 27863294010 8240 8250 8250 8230 2672
465 20250219 110100 27841278870 8240 8250 8260 8240 1451
466 20250219 110000 27829312530 8240 8250 8270 8220 4407
467 20250219 105900 27792956530 8250 8210 8250 8200 9317
468 20250219 105800 27716357160 8210 8190 8210 8190 3922
469 20250219 105700 27684216510 8180 8190 8210 8170 13489
470 20250219 105600 27573768910 8200 8210 8220 8200 6499
471 20250219 105500 27520438090 8210 8230 8230 8200 22639
472 20250219 105400 27334444800 8230 8250 8250 8230 7406
473 20250219 105300 27273476270 8240 8260 8260 8240 4199
474 20250219 105200 27238844930 8260 8250 8260 8250 3342
475 20250219 105100 27211266710 8260 8280 8290 8260 3590
476 20250219 105000 27181576820 8290 8240 8290 8240 6422
477 20250219 104900 27128500450 8240 8270 8270 8240 6742
478 20250219 104800 27072883230 8250 8270 8290 8250 8789
479 20250219 104700 27000268150 8270 8290 8290 8270 12833
480 20250219 104600 26894029730 8290 8310 8310 8280 6370
481 20250219 104500 26841186070 8310 8330 8340 8310 9790
482 20250219 104400 26759750310 8330 8350 8380 8330 6271
483 20250219 104300 26707392010 8350 8280 8350 8280 10906
484 20250219 104200 26616928180 8280 8300 8300 8280 2881
485 20250219 104100 26593032780 8310 8290 8310 8280 6967
486 20250219 104000 26535272870 8290 8280 8290 8270 7210
487 20250219 103900 26475558800 8280 8280 8300 8270 4460
488 20250219 103800 26438599080 8270 8300 8330 8270 12896
489 20250219 103700 26331604110 8300 8310 8330 8280 8148
490 20250219 103600 26263985480 8300 8330 8340 8290 8765
491 20250219 103500 26191173160 8310 8360 8360 8300 13302
492 20250219 103400 26080287380 8360 8360 8420 8340 39426
493 20250219 103300 25749839070 8370 8340 8380 8330 29551
494 20250219 103200 25502781300 8340 8270 8350 8250 31698
495 20250219 103100 25239877840 8250 8250 8270 8240 5020
496 20250219 103000 25198454980 8250 8290 8290 8250 8753
497 20250219 102900 25126121030 8290 8260 8290 8250 5145
498 20250219 102800 25083546770 8290 8270 8330 8250 30923
499 20250219 102700 24826830060 8270 8280 8280 8240 11709
500 20250219 102600 24730200570 8290 8230 8310 8220 12783
501 20250219 102500 24624665790 8240 8250 8270 8230 8265
502 20250219 102400 24556501540 8250 8300 8300 8240 10357
503 20250219 102300 24470872130 8290 8340 8350 8290 14325
504 20250219 102200 24351581570 8300 8320 8330 8280 24235
505 20250219 102100 24150273040 8310 8230 8350 8230 32565
506 20250219 102000 23879842900 8230 8240 8270 8200 23236
507 20250219 101900 23688615980 8250 8250 8280 8240 26371
508 20250219 101800 23470882610 8270 8220 8290 8200 21523
509 20250219 101700 23293439900 8220 8220 8240 8180 25690
510 20250219 101600 23082448430 8220 8190 8230 8180 27187
511 20250219 101500 22859414890 8200 8130 8200 8130 30320
512 20250219 101400 22611823300 8130 8180 8190 8130 61072
513 20250219 101300 22113401020 8180 8240 8250 8180 62509
514 20250219 101200 21600511760 8240 8300 8310 8210 77491
515 20250219 101100 20961004220 8290 8350 8400 8270 80583
516 20250219 101000 20289907240 8360 8490 8520 8350 99667
517 20250219 100900 19451203550 8510 8480 8530 8470 54065
518 20250219 100800 18991679070 8490 8570 8580 8430 131850
519 20250219 100700 17872572630 8560 8630 8650 8520 203859
520 20250219 100600 16121593450 8630 8600 8650 8500 193782
521 20250219 100500 14457609700 8580 8470 8690 8350 331548
522 20250219 100400 11628102860 8470 8300 8470 8240 137660
523 20250219 100300 10477389850 8310 8360 8370 8190 89880
524 20250219 100200 9729856270 8370 8370 8370 8370 0
525 20250219 100100 9729856270 8370 8300 8370 8290 38114
526 20250219 100000 9412053910 8300 8200 8300 8180 56760
527 20250219 095900 8942847980 8200 8250 8250 8150 44373
528 20250219 095800 8579541470 8250 8190 8290 8180 77067
529 20250219 095700 7945454910 8190 8100 8200 8070 37577
530 20250219 095600 7640072590 8100 8120 8140 8070 13189
531 20250219 095500 7533341420 8100 8020 8130 8010 15450
532 20250219 095400 7408425570 8020 8010 8070 7980 10459
533 20250219 095300 7324316220 8010 8010 8020 7960 17347
534 20250219 095200 7185717550 8010 7990 8030 7980 18384
535 20250219 095100 7038632480 8030 7980 8030 7920 34544
536 20250219 095000 6763275330 7990 8080 8130 7970 55457
537 20250219 094900 6315611470 8080 8090 8200 8050 92737
538 20250219 094800 5562172800 8080 8030 8100 7970 45703
539 20250219 094700 5194960950 8030 7890 8030 7890 67646
540 20250219 094600 4654914220 7890 7910 7910 7880 9875
541 20250219 094500 4576858560 7900 7860 7900 7840 6111
542 20250219 094400 4528680380 7840 7840 7870 7820 5571
543 20250219 094300 4485048480 7830 7850 7850 7830 3594
544 20250219 094200 4456893790 7850 7850 7860 7830 8329
545 20250219 094100 4391520620 7840 7890 7900 7840 11446
546 20250219 094000 4301430930 7890 7890 7920 7890 6784
547 20250219 093900 4247849750 7900 7900 7900 7880 2728
548 20250219 093800 4226315310 7880 7920 7920 7880 11786
549 20250219 093700 4133179220 7920 7930 7930 7900 5872
550 20250219 093600 4086723650 7920 7920 7940 7900 11249
551 20250219 093500 3997606490 7920 7920 7940 7910 5771
552 20250219 093400 3951885310 7920 7900 7940 7900 7650
553 20250219 093300 3891311490 7900 7950 7960 7890 33095
554 20250219 093200 3628836970 7960 7930 7960 7920 25251
555 20250219 093100 3428196830 7930 7880 7940 7880 21217
556 20250219 093000 3260261610 7890 7900 7900 7830 34125
557 20250219 092900 2991244330 7900 7870 7900 7850 14104
558 20250219 092800 2880213530 7840 7880 7900 7830 19042
559 20250219 092700 2730101390 7870 7850 7890 7820 8339
560 20250219 092600 2664473320 7840 7810 7850 7800 11979
561 20250219 092500 2570747900 7810 7820 7820 7800 3757
562 20250219 092400 2541410750 7830 7820 7830 7820 1650
563 20250219 092300 2528494900 7820 7810 7830 7810 4274
564 20250219 092200 2495089070 7830 7810 7860 7810 8117
565 20250219 092100 2431480160 7810 7810 7810 7790 7650
566 20250219 092000 2371797500 7820 7810 7830 7810 6642
567 20250219 091900 2319882210 7810 7800 7840 7800 5515
568 20250219 091800 2276759400 7800 7820 7820 7780 8504
569 20250219 091700 2210440040 7810 7800 7890 7800 23765
570 20250219 091600 2023826470 7810 7770 7820 7770 4643
571 20250219 091500 1987612240 7770 7820 7850 7770 20114
572 20250219 091400 1830201020 7820 7760 7860 7750 21333
573 20250219 091300 1663527090 7760 7740 7770 7740 6713
574 20250219 091200 1611510320 7740 7770 7780 7720 17644
575 20250219 091100 1474893900 7770 7840 7860 7730 34620
576 20250219 091000 1205787880 7870 7880 7890 7800 17205
577 20250219 090900 1070812740 7870 7820 7900 7820 45192
578 20250219 090800 715121940 7820 7750 7820 7750 36262
579 20250219 090700 433225160 7760 7660 7780 7660 30121
580 20250219 090600 200345890 7670 7670 7670 7650 2802
581 20250219 090500 178866740 7670 7640 7670 7630 6162
582 20250219 090400 131713160 7630 7600 7640 7600 1419
583 20250219 090300 120898290 7600 7630 7650 7600 4411
584 20250219 090200 87263540 7610 7580 7620 7570 2399
585 20250219 090100 69042970 7600 7570 7600 7570 1056
586 20250219 090000 61037720 7570 7610 7610 7560 8043

1
004830/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,15680000,0,117756800000,0.00
20250214,0,15680000,0,108348800000,0.00
20250213,0,15680000,0,109132800000,0.00
20250212,0,15680000,0,108662400000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 15680000 0 117756800000 0.00
3 20250214 0 15680000 0 108348800000 0.00
4 20250213 0 15680000 0 109132800000 0.00
5 20250212 0 15680000 0 108662400000 0.00