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

592
007390/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185000,10345899240,20200,20200,20200,20200,6997
20250219,184900,10345899240,20200,20200,20200,20200,0
20250219,184800,10345899240,20200,20200,20200,20200,0
20250219,184700,10345899240,20200,20200,20200,20200,0
20250219,184600,10345899240,20200,20200,20200,20200,0
20250219,184500,10345899240,20200,20200,20200,20200,0
20250219,184400,10345899240,20200,20200,20200,20200,0
20250219,184300,10345899240,20200,20200,20200,20200,0
20250219,184200,10345899240,20200,20200,20200,20200,0
20250219,184100,10345899240,20200,20200,20200,20200,0
20250219,184000,10345899240,20200,20200,20200,20200,0
20250219,183900,10345899240,20200,20200,20200,20200,0
20250219,183800,10345899240,20200,20200,20200,20200,0
20250219,183700,10345899240,20200,20200,20200,20200,0
20250219,183600,10345899240,20200,20200,20200,20200,0
20250219,183500,10345899240,20200,20200,20200,20200,0
20250219,183400,10345899240,20200,20200,20200,20200,0
20250219,183300,10345899240,20200,20200,20200,20200,0
20250219,183200,10345899240,20200,20200,20200,20200,0
20250219,183100,10345899240,20200,20200,20200,20200,0
20250219,183000,10345899240,20200,20200,20200,20200,0
20250219,182900,10345899240,20200,20200,20200,20200,0
20250219,182800,10345899240,20200,20200,20200,20200,0
20250219,182700,10345899240,20200,20200,20200,20200,0
20250219,182600,10345899240,20200,20200,20200,20200,0
20250219,182500,10345899240,20200,20200,20200,20200,0
20250219,182400,10345899240,20200,20200,20200,20200,0
20250219,182300,10345899240,20200,20200,20200,20200,0
20250219,182200,10345899240,20200,20200,20200,20200,0
20250219,182100,10345899240,20200,20200,20200,20200,0
20250219,182000,10345899240,20200,20200,20200,20200,6997
20250219,181900,10345899240,20200,20200,20200,20200,0
20250219,181800,10345899240,20200,20200,20200,20200,0
20250219,181700,10345899240,20200,20200,20200,20200,0
20250219,181600,10345899240,20200,20200,20200,20200,0
20250219,181500,10345899240,20200,20200,20200,20200,0
20250219,181400,10345899240,20200,20200,20200,20200,0
20250219,181300,10345899240,20200,20200,20200,20200,0
20250219,181200,10345899240,20200,20200,20200,20200,0
20250219,181100,10345899240,20200,20200,20200,20200,0
20250219,181000,10345899240,20200,20200,20200,20200,0
20250219,180900,10345899240,20200,20200,20200,20200,0
20250219,180800,10345899240,20200,20200,20200,20200,0
20250219,180700,10345899240,20200,20200,20200,20200,0
20250219,180600,10345899240,20200,20200,20200,20200,0
20250219,180500,10345899240,20200,20200,20200,20200,0
20250219,180400,10345899240,20200,20200,20200,20200,0
20250219,180300,10345899240,20200,20200,20200,20200,0
20250219,180200,10345899240,20200,20200,20200,20200,0
20250219,180100,10345899240,20200,20200,20200,20200,0
20250219,180000,10345899240,20200,20200,20200,20200,0
20250219,175900,10345899240,20200,20200,20200,20200,0
20250219,175800,10345899240,20200,20200,20200,20200,0
20250219,175700,10345899240,20200,20200,20200,20200,0
20250219,175600,10345899240,20200,20200,20200,20200,0
20250219,175500,10345899240,20200,20200,20200,20200,0
20250219,175400,10345899240,20200,20200,20200,20200,0
20250219,175300,10345899240,20200,20200,20200,20200,0
20250219,175200,10345899240,20200,20200,20200,20200,0
20250219,175100,10345899240,20200,20200,20200,20200,0
20250219,175000,10345899240,20200,20200,20200,20200,6997
20250219,174900,10345899240,20200,20200,20200,20200,0
20250219,174800,10345899240,20200,20200,20200,20200,0
20250219,174700,10345899240,20200,20200,20200,20200,0
20250219,174600,10345899240,20200,20200,20200,20200,0
20250219,174500,10345899240,20200,20200,20200,20200,0
20250219,174400,10345899240,20200,20200,20200,20200,0
20250219,174300,10345899240,20200,20200,20200,20200,0
20250219,174200,10345899240,20200,20200,20200,20200,0
20250219,174100,10345899240,20200,20200,20200,20200,0
20250219,174000,10345899240,20200,20200,20200,20200,0
20250219,173900,10345899240,20200,20200,20200,20200,0
20250219,173800,10345899240,20200,20200,20200,20200,0
20250219,173700,10345899240,20200,20200,20200,20200,0
20250219,173600,10345899240,20200,20200,20200,20200,0
20250219,173500,10345899240,20200,20200,20200,20200,0
20250219,173400,10345899240,20200,20200,20200,20200,0
20250219,173300,10345899240,20200,20200,20200,20200,0
20250219,173200,10345899240,20200,20200,20200,20200,0
20250219,173100,10345899240,20200,20200,20200,20200,0
20250219,173000,10345899240,20200,20200,20200,20200,0
20250219,172900,10345899240,20200,20200,20200,20200,0
20250219,172800,10345899240,20200,20200,20200,20200,0
20250219,172700,10345899240,20200,20200,20200,20200,0
20250219,172600,10345899240,20200,20200,20200,20200,0
20250219,172500,10345899240,20200,20200,20200,20200,0
20250219,172400,10345899240,20200,20200,20200,20200,0
20250219,172300,10345899240,20200,20200,20200,20200,0
20250219,172200,10345899240,20200,20200,20200,20200,0
20250219,172100,10345899240,20200,20200,20200,20200,0
20250219,172000,10345899240,20200,20200,20200,20200,6997
20250219,171900,10345899240,20200,20200,20200,20200,0
20250219,171800,10345899240,20200,20200,20200,20200,0
20250219,171700,10345899240,20200,20200,20200,20200,0
20250219,171600,10345899240,20200,20200,20200,20200,0
20250219,171500,10345899240,20200,20200,20200,20200,0
20250219,171400,10345899240,20200,20200,20200,20200,0
20250219,171300,10345899240,20200,20200,20200,20200,0
20250219,171200,10345899240,20200,20200,20200,20200,0
20250219,171100,10345899240,20200,20200,20200,20200,0
20250219,171000,10345899240,20200,20200,20200,20200,0
20250219,170900,10345899240,20200,20200,20200,20200,0
20250219,170800,10345899240,20200,20200,20200,20200,0
20250219,170700,10345899240,20200,20200,20200,20200,0
20250219,170600,10345899240,20200,20200,20200,20200,0
20250219,170500,10345899240,20200,20200,20200,20200,0
20250219,170400,10345899240,20200,20200,20200,20200,0
20250219,170300,10345899240,20200,20200,20200,20200,0
20250219,170200,10345899240,20200,20200,20200,20200,0
20250219,170100,10345899240,20200,20200,20200,20200,0
20250219,170000,10345899240,20200,20200,20200,20200,0
20250219,165900,10345899240,20200,20200,20200,20200,0
20250219,165800,10345899240,20200,20200,20200,20200,0
20250219,165700,10345899240,20200,20200,20200,20200,0
20250219,165600,10345899240,20200,20200,20200,20200,0
20250219,165500,10345899240,20200,20200,20200,20200,0
20250219,165400,10345899240,20200,20200,20200,20200,0
20250219,165300,10345899240,20200,20200,20200,20200,0
20250219,165200,10345899240,20200,20200,20200,20200,0
20250219,165100,10345899240,20200,20200,20200,20200,0
20250219,165000,10345899240,20200,20200,20200,20200,6997
20250219,164900,10345899240,20200,20200,20200,20200,0
20250219,164800,10345899240,20200,20200,20200,20200,0
20250219,164700,10345899240,20200,20200,20200,20200,0
20250219,164600,10345899240,20200,20200,20200,20200,0
20250219,164500,10345899240,20200,20200,20200,20200,0
20250219,164400,10345899240,20200,20200,20200,20200,0
20250219,164300,10345899240,20200,20200,20200,20200,0
20250219,164200,10345899240,20200,20200,20200,20200,0
20250219,164100,10345899240,20200,20200,20200,20200,0
20250219,164000,10345899240,20200,20200,20200,20200,0
20250219,163900,10345899240,20200,20200,20200,20200,0
20250219,163800,10345899240,20200,20200,20200,20200,0
20250219,163700,10345899240,20200,20200,20200,20200,0
20250219,163600,10345899240,20200,20200,20200,20200,0
20250219,163500,10345899240,20200,20200,20200,20200,0
20250219,163400,10345899240,20200,20200,20200,20200,0
20250219,163300,10345899240,20200,20200,20200,20200,0
20250219,163200,10345899240,20200,20200,20200,20200,0
20250219,163100,10345899240,20200,20200,20200,20200,0
20250219,163000,10345899240,20200,20200,20200,20200,0
20250219,162900,10345899240,20200,20200,20200,20200,0
20250219,162800,10345899240,20200,20200,20200,20200,0
20250219,162700,10345899240,20200,20200,20200,20200,0
20250219,162600,10345899240,20200,20200,20200,20200,0
20250219,162500,10345899240,20200,20200,20200,20200,0
20250219,162400,10345899240,20200,20200,20200,20200,0
20250219,162300,10345899240,20200,20200,20200,20200,0
20250219,162200,10345899240,20200,20200,20200,20200,0
20250219,162100,10345899240,20200,20200,20200,20200,0
20250219,162000,10345899240,20200,20200,20200,20200,6997
20250219,161900,10345899240,20200,20200,20200,20200,0
20250219,161800,10345899240,20200,20200,20200,20200,0
20250219,161700,10345899240,20200,20200,20200,20200,0
20250219,161600,10345899240,20200,20200,20200,20200,0
20250219,161500,10345899240,20200,20200,20200,20200,0
20250219,161400,10345899240,20200,20200,20200,20200,0
20250219,161300,10345899240,20200,20200,20200,20200,0
20250219,161200,10345899240,20200,20200,20200,20200,0
20250219,161100,10345899240,20200,20200,20200,20200,0
20250219,161000,10345899240,20200,20200,20200,20200,0
20250219,160900,10345899240,20200,20200,20200,20200,0
20250219,160800,10345899240,20200,20200,20200,20200,0
20250219,160700,10345899240,20200,20200,20200,20200,0
20250219,160600,10345899240,20200,20200,20200,20200,0
20250219,160500,10345899240,20200,20200,20200,20200,0
20250219,160400,10345899240,20200,20200,20200,20200,0
20250219,160300,10345899240,20200,20200,20200,20200,0
20250219,160200,10345899240,20200,20200,20200,20200,0
20250219,160100,10345899240,20200,20200,20200,20200,0
20250219,160000,10345899240,20200,20200,20200,20200,0
20250219,155900,10345899240,20200,20200,20200,20200,0
20250219,155800,10345899240,20200,20200,20200,20200,0
20250219,155700,10345899240,20200,20200,20200,20200,0
20250219,155600,10345899240,20200,20200,20200,20200,0
20250219,155500,10345899240,20200,20200,20200,20200,0
20250219,155400,10345899240,20200,20200,20200,20200,0
20250219,155300,10345899240,20200,20200,20200,20200,0
20250219,155200,10345899240,20200,20200,20200,20200,0
20250219,155100,10345899240,20200,20200,20200,20200,0
20250219,155000,10345899240,20200,20200,20200,20200,6997
20250219,154900,10345899240,20200,20200,20200,20200,0
20250219,154800,10345899240,20200,20200,20200,20200,0
20250219,154700,10345899240,20200,20200,20200,20200,0
20250219,154600,10345899240,20200,20200,20200,20200,0
20250219,154500,10345899240,20200,20200,20200,20200,0
20250219,154400,10345899240,20200,20200,20200,20200,0
20250219,154300,10345899240,20200,20200,20200,20200,0
20250219,154200,10345899240,20200,20200,20200,20200,0
20250219,154100,10345899240,20200,20200,20200,20200,0
20250219,154000,10345899240,20200,20200,20200,20200,0
20250219,153900,10345899240,20200,20200,20200,20200,0
20250219,153800,10345899240,20200,20200,20200,20200,0
20250219,153700,10345899240,20200,20200,20200,20200,0
20250219,153600,10345899240,20200,20200,20200,20200,0
20250219,153500,10345899240,20200,20200,20200,20200,0
20250219,153400,10345899240,20200,20200,20200,20200,0
20250219,153300,10345899240,20200,20200,20200,20200,0
20250219,153200,10345899240,20200,20200,20200,20200,0
20250219,153100,10345899240,20200,20200,20200,20200,0
20250219,153000,10345899240,20200,20200,20200,20200,6997
20250219,152900,10204559840,20200,20200,20200,20200,0
20250219,152800,10204559840,20200,20200,20200,20200,0
20250219,152700,10204559840,20200,20200,20200,20200,0
20250219,152600,10204559840,20200,20200,20200,20200,0
20250219,152500,10204559840,20200,20200,20200,20200,0
20250219,152400,10204559840,20200,20200,20200,20200,0
20250219,152300,10204559840,20200,20200,20200,20200,0
20250219,152200,10204559840,20200,20200,20200,20200,0
20250219,152100,10204559840,20200,20200,20200,20200,0
20250219,152000,10204559840,20200,20200,20200,20200,0
20250219,151900,10204559840,20200,20250,20250,20100,5631
20250219,151800,10090974640,20250,20200,20250,20150,4569
20250219,151700,9998665640,20150,20200,20200,20150,386
20250219,151600,9990876890,20200,20200,20200,20150,517
20250219,151500,9980453640,20150,20150,20200,20150,537
20250219,151400,9969625840,20200,20150,20200,20150,211
20250219,151300,9965363790,20200,20150,20200,20100,968
20250219,151200,9945853390,20150,20150,20200,20100,1203
20250219,151100,9921623790,20150,20100,20200,20100,3196
20250219,151000,9857225040,20150,20150,20200,20100,1720
20250219,150900,9822566740,20150,20200,20200,20150,2397
20250219,150800,9774260640,20200,20200,20200,20150,398
20250219,150700,9766230940,20200,20150,20200,20150,377
20250219,150600,9758623390,20200,20150,20200,20150,2016
20250219,150500,9717992090,20150,20200,20200,20100,2245
20250219,150400,9672761690,20150,20150,20200,20150,111
20250219,150300,9670522190,20200,20200,20200,20150,168
20250219,150200,9667129240,20200,20150,20200,20150,311
20250219,150100,9660855640,20200,20250,20250,20150,2699
20250219,150000,9606412840,20250,20200,20250,20150,917
20250219,145900,9587882090,20250,20150,20250,20150,919
20250219,145800,9569310290,20250,20200,20250,20150,883
20250219,145700,9551474140,20200,20250,20250,20200,1341
20250219,145600,9524383190,20250,20250,20250,20200,617
20250219,145500,9511917590,20200,20250,20250,20200,645
20250219,145400,9498880990,20250,20250,20250,20200,745
20250219,145300,9483820640,20200,20200,20250,20200,330
20250219,145200,9477140690,20200,20200,20250,20200,378
20250219,145100,9469494540,20250,20250,20250,20200,506
20250219,145000,9459248640,20250,20250,20250,20200,841
20250219,144900,9442254990,20250,20250,20250,20200,779
20250219,144800,9426489690,20250,20250,20250,20200,270
20250219,144700,9421022440,20250,20250,20250,20200,964
20250219,144600,9401506740,20200,20250,20250,20200,1064
20250219,144500,9379964090,20250,20200,20250,20200,324
20250219,144400,9373412040,20250,20200,20250,20200,465
20250219,144300,9364015740,20250,20200,20250,20200,1439
20250219,144200,9334931890,20250,20250,20250,20200,399
20250219,144100,9326866090,20200,20100,20250,20100,3127
20250219,144000,9263690340,20150,20200,20200,20100,1314
20250219,143900,9237208240,20150,20100,20150,20100,4288
20250219,143800,9150840140,20150,20100,20150,20100,2005
20250219,143700,9110519740,20150,20150,20150,20150,163
20250219,143600,9107235290,20150,20150,20150,20100,187
20250219,143500,9103472340,20150,20150,20150,20100,186
20250219,143400,9099729340,20150,20150,20150,20100,632
20250219,143300,9087007690,20100,20150,20150,20100,2162
20250219,143200,9043448390,20100,20100,20150,20100,172
20250219,143100,9039985090,20150,20150,20150,20150,134
20250219,143000,9037284990,20150,20150,20150,20150,174
20250219,142900,9033778890,20100,20150,20150,20100,344
20250219,142800,9026854540,20150,20150,20150,20100,109
20250219,142700,9024660440,20100,20150,20150,20100,692
20250219,142600,9010737590,20150,20150,20150,20100,195
20250219,142500,9006809240,20150,20150,20150,20100,1248
20250219,142400,8981716740,20150,20150,20150,20100,318
20250219,142300,8975320390,20150,20150,20150,20100,1043
20250219,142200,8954306390,20100,20150,20150,20100,539
20250219,142100,8943452640,20150,20100,20150,20100,944
20250219,142000,8924473240,20050,20100,20100,20050,1069
20250219,141900,8902994940,20100,20100,20100,20050,616
20250219,141800,8890628340,20100,20100,20100,20050,492
20250219,141700,8880762340,20050,20050,20100,20050,2350
20250219,141600,8833640140,20100,20050,20100,20050,1061
20250219,141500,8812362690,20100,20050,20100,20000,1062
20250219,141400,8791089690,20050,20050,20050,20000,1782
20250219,141300,8755437040,20050,20050,20050,20000,620
20250219,141200,8743008290,20050,20050,20100,20050,174
20250219,141100,8739518690,20050,20100,20100,20050,393
20250219,141000,8731635790,20100,20100,20100,20050,328
20250219,140900,8725048540,20100,20050,20100,20050,2084
20250219,140800,8683264040,20100,20150,20150,20050,371
20250219,140700,8675818790,20050,20150,20150,20050,3444
20250219,140600,8606591840,20150,20100,20150,20100,9
20250219,140500,8606410840,20150,20150,20150,20150,27
20250219,140400,8605866790,20150,20150,20200,20150,1204
20250219,140300,8581606140,20150,20150,20150,20150,416
20250219,140200,8573223740,20150,20150,20150,20100,27
20250219,140100,8572680940,20150,20100,20150,20100,187
20250219,140000,8568920490,20100,20100,20100,20100,72
20250219,135900,8567473290,20100,20100,20100,20100,30
20250219,135800,8566870290,20100,20100,20100,20050,299
20250219,135700,8560862840,20100,20100,20100,20100,72
20250219,135600,8559415640,20100,20150,20150,20000,11172
20250219,135500,8335521040,20050,20150,20150,20050,336
20250219,135400,8328774140,20050,20150,20150,20050,6204
20250219,135300,8204232990,20150,20150,20150,20150,120
20250219,135200,8201814990,20150,20100,20150,20100,480
20250219,135100,8192165540,20150,20050,20150,20050,1973
20250219,135000,8152511840,20100,20100,20100,20100,120
20250219,134900,8150099840,20100,20050,20100,20050,61
20250219,134800,8148875690,20100,20100,20100,20100,1105
20250219,134700,8126665190,20050,20100,20100,20050,83
20250219,134600,8124999890,20050,20050,20100,20050,384
20250219,134500,8117282940,20100,20100,20100,20050,324
20250219,134400,8110775640,20100,20050,20100,20050,173
20250219,134300,8107299840,20100,20100,20100,20050,213
20250219,134200,8103022040,20100,20050,20100,20050,898
20250219,134100,8085016490,20100,20050,20100,20050,550
20250219,134000,8073987490,20100,20050,20100,20050,5526
20250219,133900,7963190140,20100,20100,20100,20050,177
20250219,133800,7959637440,20100,20100,20100,20100,120
20250219,133700,7957225440,20100,20100,20100,20050,262
20250219,133600,7951969590,20100,20100,20100,20100,79
20250219,133500,7950381690,20100,20100,20100,20050,927
20250219,133400,7931776490,20050,20100,20100,20050,669
20250219,133300,7918331490,20100,20150,20150,20050,3309
20250219,133200,7851846490,20150,20150,20150,20100,1067
20250219,133100,7830356340,20200,20150,20200,20150,106
20250219,133000,7828220390,20200,20200,20200,20150,246
20250219,132900,7823256190,20200,20150,20200,20100,1133
20250219,132800,7800471740,20200,20200,20200,20150,367
20250219,132700,7793074990,20200,20150,20200,20150,480
20250219,132600,7783391140,20200,20200,20200,20150,146
20250219,132500,7780447440,20200,20200,20200,20200,1
20250219,132400,7780427240,20150,20200,20200,20150,1293
20250219,132300,7754372690,20200,20200,20200,20150,404
20250219,132200,7746214890,20200,20250,20250,20150,821
20250219,132100,7729636190,20250,20200,20250,20200,448
20250219,132000,7720584540,20250,20200,20250,20200,248
20250219,131900,7715565040,20200,20250,20250,20200,318
20250219,131800,7709136140,20250,20250,20250,20200,1100
20250219,131700,7686915940,20200,20300,20300,20200,687
20250219,131600,7673016290,20250,20250,20300,20250,940
20250219,131500,7653969140,20250,20250,20250,20200,673
20250219,131400,7640373490,20250,20300,20300,20250,1309
20250219,131300,7613862990,20300,20350,20350,20300,3039
20250219,131200,7552138890,20350,20350,20350,20300,186
20250219,131100,7548356590,20350,20350,20350,20350,745
20250219,131000,7533195840,20350,20350,20350,20350,67
20250219,130900,7531832390,20350,20350,20350,20350,435
20250219,130800,7522980140,20350,20300,20350,20250,2568
20250219,130700,7470863640,20250,20300,20300,20250,114
20250219,130600,7468552540,20300,20300,20300,20250,439
20250219,130500,7459644590,20300,20250,20300,20250,724
20250219,130400,7444983340,20250,20250,20300,20250,864
20250219,130300,7427485490,20250,20250,20250,20200,45
20250219,130200,7426575140,20250,20250,20250,20200,423
20250219,130100,7418027990,20200,20200,20250,20200,69
20250219,130000,7416631340,20250,20300,20300,20250,334
20250219,125900,7409867790,20250,20250,20300,20200,1346
20250219,125800,7382636340,20250,20300,20300,20250,31
20250219,125700,7382007290,20300,20250,20300,20250,222
20250219,125600,7377511690,20250,20300,20300,20250,2714
20250219,125500,7322545690,20250,20300,20300,20250,1200
20250219,125400,7298190690,20350,20350,20350,20350,388
20250219,125300,7290294890,20350,20300,20350,20250,1366
20250219,125200,7262565140,20350,20400,20400,20300,1891
20250219,125100,7224075790,20400,20400,20400,20350,308
20250219,125000,7217793190,20400,20400,20450,20350,3510
20250219,124900,7146199990,20400,20400,20400,20350,1443
20250219,124800,7116763090,20350,20400,20400,20350,1404
20250219,124700,7088148540,20350,20350,20400,20350,3036
20250219,124600,7026364390,20350,20350,20400,20300,3671
20250219,124500,6951745290,20350,20350,20400,20350,4762
20250219,124400,6854828090,20350,20200,20350,20200,17006
20250219,124300,6510354140,20200,20200,20200,20150,337
20250219,124200,6503561740,20150,20200,20200,20150,96
20250219,124100,6501627090,20150,20150,20200,20100,3488
20250219,124000,6431344140,20150,20150,20150,20100,37
20250219,123900,6430598740,20150,20150,20150,20100,14
20250219,123800,6430317140,20150,20150,20150,20100,208
20250219,123700,6426128440,20150,20050,20150,20050,1456
20250219,123600,6396865890,20100,20100,20100,20050,901
20250219,123500,6378799690,20100,20050,20100,20050,26
20250219,123400,6378277940,20100,20100,20100,20050,262
20250219,123300,6373012040,20050,20100,20150,20050,161
20250219,123200,6369777690,20100,20100,20150,20100,3653
20250219,123100,6296350640,20100,20050,20100,20050,196
20250219,123000,6292415190,20050,20100,20100,20050,137
20250219,122900,6289668190,20100,20050,20100,20050,585
20250219,122800,6277935190,20100,20100,20100,20100,231
20250219,122700,6273292090,20050,20050,20100,20050,268
20250219,122600,6267918390,20100,20100,20100,20100,148
20250219,122500,6264943590,20100,20050,20100,20050,106
20250219,122400,6262817990,20100,20050,20100,20050,230
20250219,122300,6258196490,20050,20050,20050,20050,28
20250219,122200,6257635090,20100,20100,20100,20050,264
20250219,122100,6252336140,20100,20050,20100,20050,257
20250219,122000,6247182240,20100,20100,20100,20050,31
20250219,121900,6246560540,20100,20050,20100,20050,233
20250219,121800,6241888840,20050,20050,20050,20000,134
20250219,121700,6239204140,20050,20050,20050,20000,194
20250219,121600,6235316940,20050,20050,20050,20000,461
20250219,121500,6226096390,20000,20050,20050,20000,172
20250219,121400,6222652890,20050,20050,20050,20000,2789
20250219,121300,6166735590,20100,20100,20100,20100,2
20250219,121200,6166695390,20100,20100,20100,20050,998
20250219,121100,6146685390,20050,20050,20100,20050,498
20250219,121000,6136700390,20050,20050,20100,20050,274
20250219,120900,6131198690,20100,20050,20100,20050,901
20250219,120800,6113133590,20050,20050,20100,20050,4
20250219,120700,6113053340,20100,20050,20100,20050,115
20250219,120600,6110746840,20050,20100,20100,20050,178
20250219,120500,6107176140,20100,20050,20100,20050,216
20250219,120400,6102844540,20100,20050,20100,20050,105
20250219,120300,6100734290,20100,20100,20100,20100,100
20250219,120200,6098724290,20100,20100,20100,20100,21
20250219,120100,6098302190,20100,20100,20100,20100,104
20250219,120000,6096211790,20100,20100,20100,20050,193
20250219,115900,6092342040,20050,20150,20150,20050,1688
20250219,115800,6058476140,20150,20150,20150,20100,1802
20250219,115700,6022255790,20100,20100,20150,20100,83
20250219,115600,6020587340,20150,20150,20150,20100,297
20250219,115500,6014602940,20150,20150,20150,20150,3
20250219,115400,6014542490,20150,20100,20150,20100,116
20250219,115300,6012210590,20100,20100,20150,20100,575
20250219,115200,6000652890,20150,20150,20150,20100,105
20250219,115100,5998537690,20150,20150,20150,20100,36
20250219,115000,5997813590,20150,20100,20150,20100,73
20250219,114900,5996346240,20150,20200,20200,20100,2038
20250219,114800,5955337940,20150,20150,20200,20150,154
20250219,114700,5952234640,20200,20200,20200,20200,183
20250219,114600,5948538040,20200,20200,20200,20200,351
20250219,114500,5941447840,20200,20150,20200,20100,2645
20250219,114400,5888151290,20150,20100,20150,20100,56
20250219,114300,5887025390,20150,20150,20150,20100,89
20250219,114200,5885233090,20150,20100,20150,20100,50
20250219,114100,5884225840,20150,20150,20150,20100,570
20250219,114000,5872768740,20100,20100,20150,20100,2246
20250219,113900,5827623990,20100,20150,20150,20100,1426
20250219,113800,5798958140,20150,20150,20150,20150,0
20250219,113700,5798958140,20150,20150,20150,20100,146
20250219,113600,5796023140,20100,20150,20150,20100,38
20250219,113500,5795258790,20150,20150,20150,20100,236
20250219,113400,5790507140,20150,20150,20150,20100,473
20250219,113300,5780976690,20150,20100,20150,20100,1055
20250219,113200,5759770840,20150,20150,20150,20100,20
20250219,113100,5759367890,20150,20150,20150,20150,104
20250219,113000,5757272290,20100,20150,20150,20100,102
20250219,112900,5755217290,20150,20150,20150,20100,384
20250219,112800,5747498040,20150,20150,20150,20100,178
20250219,112700,5743912590,20150,20150,20150,20100,417
20250219,112600,5735512490,20150,20100,20150,20100,52
20250219,112500,5734467190,20150,20150,20150,20150,21
20250219,112400,5734044040,20100,20100,20100,20100,3231
20250219,112300,5669100940,20100,20050,20100,20000,270
20250219,112200,5663687440,20100,20000,20100,20000,317
20250219,112100,5657332640,20050,20100,20100,20050,935
20250219,112000,5638585690,20100,20100,20100,20100,10
20250219,111900,5638384690,20100,20050,20100,20050,7
20250219,111800,5638244040,20100,20100,20100,20050,575
20250219,111700,5626715090,20050,20050,20050,20050,2586
20250219,111600,5574865790,20050,20050,20050,20050,49
20250219,111500,5573883340,20100,20050,20100,20050,267
20250219,111400,5568528140,20050,20100,20100,20050,23
20250219,111300,5568066640,20100,20100,20100,20050,337
20250219,111200,5561295890,20050,20050,20100,20050,1383
20250219,111100,5533563590,20050,20050,20100,20050,55
20250219,111000,5532459540,20100,20050,20150,20050,102
20250219,110900,5530411740,20150,20100,20150,20050,1594
20250219,110800,5498372640,20100,20100,20100,20050,111
20250219,110700,5496143790,20050,20050,20100,20050,124
20250219,110600,5493657340,20050,20100,20100,20050,1052
20250219,110500,5472562140,20150,20050,20150,20050,3252
20250219,110400,5407306140,20100,20100,20100,20050,514
20250219,110300,5396997690,20100,20100,20100,20050,170
20250219,110200,5393584190,20100,20050,20100,20050,87
20250219,110100,5391839240,20100,20150,20150,20100,1389
20250219,110000,5363920290,20150,20150,20150,20100,541
20250219,105900,5353044990,20150,20150,20150,20150,600
20250219,105800,5340954990,20150,20150,20150,20150,699
20250219,105700,5326870140,20150,20100,20150,20100,26
20250219,105600,5326347490,20100,20100,20150,20100,1443
20250219,105500,5297273590,20150,20150,20150,20150,54
20250219,105400,5296185490,20100,20200,20200,20050,2822
20250219,105300,5239407590,20150,20200,20200,20150,6
20250219,105200,5239286640,20200,20250,20250,20200,1128
20250219,105100,5216497540,20250,20250,20250,20200,208
20250219,105000,5212285590,20200,20250,20250,20200,328
20250219,104900,5205648740,20250,20250,20250,20200,352
20250219,104800,5198537040,20200,20050,20200,20050,5356
20250219,104700,5090574690,20100,20050,20100,20050,1454
20250219,104600,5061408340,20050,20100,20100,20050,616
20250219,104500,5049041940,20100,20100,20150,20050,1720
20250219,104400,5014514990,20050,20050,20050,20050,124
20250219,104300,5012028790,20100,20150,20150,20100,875
20250219,104200,4994436290,20150,20100,20200,20100,1824
20250219,104100,4957682540,20100,20100,20150,20050,3498
20250219,104000,4887396890,20100,20050,20100,20050,1994
20250219,103900,4847417140,20050,20050,20050,20050,102
20250219,103800,4845372040,20000,20000,20050,20000,1196
20250219,103700,4821451990,19990,20000,20050,19990,1398
20250219,103600,4793502480,20050,20000,20050,20000,690
20250219,103500,4779702330,20000,20000,20050,20000,152
20250219,103400,4776662230,20050,20000,20050,20000,517
20250219,103300,4766322180,20000,19990,20050,19990,1310
20250219,103200,4740123400,19990,20000,20000,19990,1578
20250219,103100,4708568750,20050,19990,20050,19990,3486
20250219,103000,4638878430,19990,20000,20050,19990,1076
20250219,102900,4617355750,20000,20000,20050,20000,623
20250219,102800,4604890450,20000,20000,20050,20000,2077
20250219,102700,4563349950,20000,20050,20050,20000,306
20250219,102600,4557215000,20050,20000,20050,20000,830
20250219,102500,4540577550,20000,20050,20100,20000,943
20250219,102400,4521680350,20050,20050,20100,20050,455
20250219,102300,4512557300,20100,20100,20100,20100,136
20250219,102200,4509823700,20100,20100,20100,20100,962
20250219,102100,4490487500,20100,20100,20100,20050,23
20250219,102000,4490025700,20050,20050,20100,20050,865
20250219,101900,4472681950,20050,20050,20100,20050,1140
20250219,101800,4449824350,20050,20100,20100,20050,19
20250219,101700,4449442500,20100,20050,20150,20050,502
20250219,101600,4439375650,20150,20100,20150,20100,364
20250219,101500,4432059150,20150,20150,20150,20100,1507
20250219,101400,4401762150,20100,20100,20150,20050,3191
20250219,101300,4337648250,20050,20050,20100,20000,948
20250219,101200,4318645500,20000,20100,20100,20000,957
20250219,101100,4299496000,20100,20000,20100,20000,7416
20250219,101000,4151131900,20050,20050,20050,20050,817
20250219,100900,4134751050,20050,20100,20100,20050,1184
20250219,100800,4110963550,20100,20050,20100,20050,201
20250219,100700,4106933300,20100,20100,20100,20100,33
20250219,100600,4106270000,20100,20050,20100,20050,513
20250219,100500,4095984050,20100,20050,20100,20000,1454
20250219,100400,4066873750,20050,20100,20100,20050,212
20250219,100300,4062622500,20100,20050,20100,20050,71
20250219,100200,4061198800,20050,20050,20100,20050,1812
20250219,100100,4024868150,20050,20000,20050,20000,405
20250219,100000,4016768050,20000,20050,20050,20000,541
20250219,095900,4005947950,20000,20050,20050,20000,725
20250219,095800,3991446550,20050,20000,20050,20000,1817
20250219,095700,3955104400,20050,19970,20050,19970,969
20250219,095600,3935725150,19970,20100,20100,19970,13774
20250219,095500,3660033530,20100,20100,20100,20050,72
20250219,095400,3658587830,20100,20050,20100,20050,455
20250219,095300,3649464930,20100,20100,20100,20050,272
20250219,095200,3644011080,20100,20100,20100,20100,211
20250219,095100,3639769980,20100,20100,20150,20100,1328
20250219,095000,3613077030,20150,20150,20150,20100,803
20250219,094900,3596902080,20150,20150,20150,20050,2730
20250219,094800,3542069680,20150,20150,20150,20100,531
20250219,094700,3531384030,20150,20100,20150,20100,1020
20250219,094600,3510848530,20150,20100,20150,20100,94
20250219,094500,3508958430,20150,20100,20150,20100,64
20250219,094400,3507671380,20150,20050,20150,20050,4808
20250219,094300,3411254130,20050,20100,20100,20050,1523
20250219,094200,3380717730,20050,20100,20100,20050,835
20250219,094100,3363953930,20100,20100,20100,20050,2313
20250219,094000,3317514280,20100,20100,20150,20100,783
20250219,093900,3301772330,20150,20100,20150,20050,749
20250219,093800,3286722230,20100,20100,20100,20050,305
20250219,093700,3280596830,20100,20050,20100,20050,1809
20250219,093600,3244300980,20100,20100,20150,20050,569
20250219,093500,3232869230,20150,20100,20150,20100,1586
20250219,093400,3200950680,20150,20100,20150,20050,8826
20250219,093300,3023540930,20050,20050,20050,20050,3223
20250219,093200,2958919780,20050,20050,20050,20000,1865
20250219,093100,2921532180,20100,20100,20150,20100,1185
20250219,093000,2897696980,20100,20150,20150,20100,65
20250219,092900,2896390380,20100,20100,20100,20100,844
20250219,092800,2879425980,20100,20100,20100,20050,665
20250219,092700,2866081030,20050,20100,20150,20050,2049
20250219,092600,2824889830,20150,20150,20200,20100,1308
20250219,092500,2798533680,20150,20150,20200,20150,894
20250219,092400,2780506230,20200,20250,20350,20200,5967
20250219,092300,2659511180,20300,20250,20350,20200,5949
20250219,092200,2538861330,20250,20250,20300,20200,5015
20250219,092100,2437288880,20250,20150,20250,20100,1545
20250219,092000,2406133580,20150,20100,20150,20050,4514
20250219,091900,2315457780,20100,20050,20100,20050,843
20250219,091800,2298528530,20050,20100,20100,20050,2767
20250219,091700,2242960980,20100,20100,20100,20050,323
20250219,091600,2236473780,20050,20050,20050,20000,461
20250219,091500,2227248230,20000,20000,20100,20000,1403
20250219,091400,2199132230,20050,19970,20050,19960,5468
20250219,091300,2089860970,19970,19970,19990,19960,3788
20250219,091200,2014214250,20000,19980,20100,19970,9452
20250219,091100,1824996850,20000,20000,20050,19970,6277
20250219,091000,1699519480,20050,20050,20050,19960,2366
20250219,090900,1652221310,20000,20050,20050,20000,700
20250219,090800,1638200810,20000,20050,20050,19980,2458
20250219,090700,1589037590,20000,19980,20000,19930,6057
20250219,090600,1468122540,19970,19980,20150,19970,7848
20250219,090500,1310833310,20000,19920,20000,19910,7087
20250219,090400,1169461270,19910,19900,19970,19900,6120
20250219,090300,1047461300,19950,20000,20100,19890,20128
20250219,090200,645990640,20100,19930,20100,19920,7999
20250219,090100,486434010,19930,19990,20050,19930,7032
20250219,090000,345928510,19950,20050,20150,19920,17125
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185000 10345899240 20200 20200 20200 20200 6997
3 20250219 184900 10345899240 20200 20200 20200 20200 0
4 20250219 184800 10345899240 20200 20200 20200 20200 0
5 20250219 184700 10345899240 20200 20200 20200 20200 0
6 20250219 184600 10345899240 20200 20200 20200 20200 0
7 20250219 184500 10345899240 20200 20200 20200 20200 0
8 20250219 184400 10345899240 20200 20200 20200 20200 0
9 20250219 184300 10345899240 20200 20200 20200 20200 0
10 20250219 184200 10345899240 20200 20200 20200 20200 0
11 20250219 184100 10345899240 20200 20200 20200 20200 0
12 20250219 184000 10345899240 20200 20200 20200 20200 0
13 20250219 183900 10345899240 20200 20200 20200 20200 0
14 20250219 183800 10345899240 20200 20200 20200 20200 0
15 20250219 183700 10345899240 20200 20200 20200 20200 0
16 20250219 183600 10345899240 20200 20200 20200 20200 0
17 20250219 183500 10345899240 20200 20200 20200 20200 0
18 20250219 183400 10345899240 20200 20200 20200 20200 0
19 20250219 183300 10345899240 20200 20200 20200 20200 0
20 20250219 183200 10345899240 20200 20200 20200 20200 0
21 20250219 183100 10345899240 20200 20200 20200 20200 0
22 20250219 183000 10345899240 20200 20200 20200 20200 0
23 20250219 182900 10345899240 20200 20200 20200 20200 0
24 20250219 182800 10345899240 20200 20200 20200 20200 0
25 20250219 182700 10345899240 20200 20200 20200 20200 0
26 20250219 182600 10345899240 20200 20200 20200 20200 0
27 20250219 182500 10345899240 20200 20200 20200 20200 0
28 20250219 182400 10345899240 20200 20200 20200 20200 0
29 20250219 182300 10345899240 20200 20200 20200 20200 0
30 20250219 182200 10345899240 20200 20200 20200 20200 0
31 20250219 182100 10345899240 20200 20200 20200 20200 0
32 20250219 182000 10345899240 20200 20200 20200 20200 6997
33 20250219 181900 10345899240 20200 20200 20200 20200 0
34 20250219 181800 10345899240 20200 20200 20200 20200 0
35 20250219 181700 10345899240 20200 20200 20200 20200 0
36 20250219 181600 10345899240 20200 20200 20200 20200 0
37 20250219 181500 10345899240 20200 20200 20200 20200 0
38 20250219 181400 10345899240 20200 20200 20200 20200 0
39 20250219 181300 10345899240 20200 20200 20200 20200 0
40 20250219 181200 10345899240 20200 20200 20200 20200 0
41 20250219 181100 10345899240 20200 20200 20200 20200 0
42 20250219 181000 10345899240 20200 20200 20200 20200 0
43 20250219 180900 10345899240 20200 20200 20200 20200 0
44 20250219 180800 10345899240 20200 20200 20200 20200 0
45 20250219 180700 10345899240 20200 20200 20200 20200 0
46 20250219 180600 10345899240 20200 20200 20200 20200 0
47 20250219 180500 10345899240 20200 20200 20200 20200 0
48 20250219 180400 10345899240 20200 20200 20200 20200 0
49 20250219 180300 10345899240 20200 20200 20200 20200 0
50 20250219 180200 10345899240 20200 20200 20200 20200 0
51 20250219 180100 10345899240 20200 20200 20200 20200 0
52 20250219 180000 10345899240 20200 20200 20200 20200 0
53 20250219 175900 10345899240 20200 20200 20200 20200 0
54 20250219 175800 10345899240 20200 20200 20200 20200 0
55 20250219 175700 10345899240 20200 20200 20200 20200 0
56 20250219 175600 10345899240 20200 20200 20200 20200 0
57 20250219 175500 10345899240 20200 20200 20200 20200 0
58 20250219 175400 10345899240 20200 20200 20200 20200 0
59 20250219 175300 10345899240 20200 20200 20200 20200 0
60 20250219 175200 10345899240 20200 20200 20200 20200 0
61 20250219 175100 10345899240 20200 20200 20200 20200 0
62 20250219 175000 10345899240 20200 20200 20200 20200 6997
63 20250219 174900 10345899240 20200 20200 20200 20200 0
64 20250219 174800 10345899240 20200 20200 20200 20200 0
65 20250219 174700 10345899240 20200 20200 20200 20200 0
66 20250219 174600 10345899240 20200 20200 20200 20200 0
67 20250219 174500 10345899240 20200 20200 20200 20200 0
68 20250219 174400 10345899240 20200 20200 20200 20200 0
69 20250219 174300 10345899240 20200 20200 20200 20200 0
70 20250219 174200 10345899240 20200 20200 20200 20200 0
71 20250219 174100 10345899240 20200 20200 20200 20200 0
72 20250219 174000 10345899240 20200 20200 20200 20200 0
73 20250219 173900 10345899240 20200 20200 20200 20200 0
74 20250219 173800 10345899240 20200 20200 20200 20200 0
75 20250219 173700 10345899240 20200 20200 20200 20200 0
76 20250219 173600 10345899240 20200 20200 20200 20200 0
77 20250219 173500 10345899240 20200 20200 20200 20200 0
78 20250219 173400 10345899240 20200 20200 20200 20200 0
79 20250219 173300 10345899240 20200 20200 20200 20200 0
80 20250219 173200 10345899240 20200 20200 20200 20200 0
81 20250219 173100 10345899240 20200 20200 20200 20200 0
82 20250219 173000 10345899240 20200 20200 20200 20200 0
83 20250219 172900 10345899240 20200 20200 20200 20200 0
84 20250219 172800 10345899240 20200 20200 20200 20200 0
85 20250219 172700 10345899240 20200 20200 20200 20200 0
86 20250219 172600 10345899240 20200 20200 20200 20200 0
87 20250219 172500 10345899240 20200 20200 20200 20200 0
88 20250219 172400 10345899240 20200 20200 20200 20200 0
89 20250219 172300 10345899240 20200 20200 20200 20200 0
90 20250219 172200 10345899240 20200 20200 20200 20200 0
91 20250219 172100 10345899240 20200 20200 20200 20200 0
92 20250219 172000 10345899240 20200 20200 20200 20200 6997
93 20250219 171900 10345899240 20200 20200 20200 20200 0
94 20250219 171800 10345899240 20200 20200 20200 20200 0
95 20250219 171700 10345899240 20200 20200 20200 20200 0
96 20250219 171600 10345899240 20200 20200 20200 20200 0
97 20250219 171500 10345899240 20200 20200 20200 20200 0
98 20250219 171400 10345899240 20200 20200 20200 20200 0
99 20250219 171300 10345899240 20200 20200 20200 20200 0
100 20250219 171200 10345899240 20200 20200 20200 20200 0
101 20250219 171100 10345899240 20200 20200 20200 20200 0
102 20250219 171000 10345899240 20200 20200 20200 20200 0
103 20250219 170900 10345899240 20200 20200 20200 20200 0
104 20250219 170800 10345899240 20200 20200 20200 20200 0
105 20250219 170700 10345899240 20200 20200 20200 20200 0
106 20250219 170600 10345899240 20200 20200 20200 20200 0
107 20250219 170500 10345899240 20200 20200 20200 20200 0
108 20250219 170400 10345899240 20200 20200 20200 20200 0
109 20250219 170300 10345899240 20200 20200 20200 20200 0
110 20250219 170200 10345899240 20200 20200 20200 20200 0
111 20250219 170100 10345899240 20200 20200 20200 20200 0
112 20250219 170000 10345899240 20200 20200 20200 20200 0
113 20250219 165900 10345899240 20200 20200 20200 20200 0
114 20250219 165800 10345899240 20200 20200 20200 20200 0
115 20250219 165700 10345899240 20200 20200 20200 20200 0
116 20250219 165600 10345899240 20200 20200 20200 20200 0
117 20250219 165500 10345899240 20200 20200 20200 20200 0
118 20250219 165400 10345899240 20200 20200 20200 20200 0
119 20250219 165300 10345899240 20200 20200 20200 20200 0
120 20250219 165200 10345899240 20200 20200 20200 20200 0
121 20250219 165100 10345899240 20200 20200 20200 20200 0
122 20250219 165000 10345899240 20200 20200 20200 20200 6997
123 20250219 164900 10345899240 20200 20200 20200 20200 0
124 20250219 164800 10345899240 20200 20200 20200 20200 0
125 20250219 164700 10345899240 20200 20200 20200 20200 0
126 20250219 164600 10345899240 20200 20200 20200 20200 0
127 20250219 164500 10345899240 20200 20200 20200 20200 0
128 20250219 164400 10345899240 20200 20200 20200 20200 0
129 20250219 164300 10345899240 20200 20200 20200 20200 0
130 20250219 164200 10345899240 20200 20200 20200 20200 0
131 20250219 164100 10345899240 20200 20200 20200 20200 0
132 20250219 164000 10345899240 20200 20200 20200 20200 0
133 20250219 163900 10345899240 20200 20200 20200 20200 0
134 20250219 163800 10345899240 20200 20200 20200 20200 0
135 20250219 163700 10345899240 20200 20200 20200 20200 0
136 20250219 163600 10345899240 20200 20200 20200 20200 0
137 20250219 163500 10345899240 20200 20200 20200 20200 0
138 20250219 163400 10345899240 20200 20200 20200 20200 0
139 20250219 163300 10345899240 20200 20200 20200 20200 0
140 20250219 163200 10345899240 20200 20200 20200 20200 0
141 20250219 163100 10345899240 20200 20200 20200 20200 0
142 20250219 163000 10345899240 20200 20200 20200 20200 0
143 20250219 162900 10345899240 20200 20200 20200 20200 0
144 20250219 162800 10345899240 20200 20200 20200 20200 0
145 20250219 162700 10345899240 20200 20200 20200 20200 0
146 20250219 162600 10345899240 20200 20200 20200 20200 0
147 20250219 162500 10345899240 20200 20200 20200 20200 0
148 20250219 162400 10345899240 20200 20200 20200 20200 0
149 20250219 162300 10345899240 20200 20200 20200 20200 0
150 20250219 162200 10345899240 20200 20200 20200 20200 0
151 20250219 162100 10345899240 20200 20200 20200 20200 0
152 20250219 162000 10345899240 20200 20200 20200 20200 6997
153 20250219 161900 10345899240 20200 20200 20200 20200 0
154 20250219 161800 10345899240 20200 20200 20200 20200 0
155 20250219 161700 10345899240 20200 20200 20200 20200 0
156 20250219 161600 10345899240 20200 20200 20200 20200 0
157 20250219 161500 10345899240 20200 20200 20200 20200 0
158 20250219 161400 10345899240 20200 20200 20200 20200 0
159 20250219 161300 10345899240 20200 20200 20200 20200 0
160 20250219 161200 10345899240 20200 20200 20200 20200 0
161 20250219 161100 10345899240 20200 20200 20200 20200 0
162 20250219 161000 10345899240 20200 20200 20200 20200 0
163 20250219 160900 10345899240 20200 20200 20200 20200 0
164 20250219 160800 10345899240 20200 20200 20200 20200 0
165 20250219 160700 10345899240 20200 20200 20200 20200 0
166 20250219 160600 10345899240 20200 20200 20200 20200 0
167 20250219 160500 10345899240 20200 20200 20200 20200 0
168 20250219 160400 10345899240 20200 20200 20200 20200 0
169 20250219 160300 10345899240 20200 20200 20200 20200 0
170 20250219 160200 10345899240 20200 20200 20200 20200 0
171 20250219 160100 10345899240 20200 20200 20200 20200 0
172 20250219 160000 10345899240 20200 20200 20200 20200 0
173 20250219 155900 10345899240 20200 20200 20200 20200 0
174 20250219 155800 10345899240 20200 20200 20200 20200 0
175 20250219 155700 10345899240 20200 20200 20200 20200 0
176 20250219 155600 10345899240 20200 20200 20200 20200 0
177 20250219 155500 10345899240 20200 20200 20200 20200 0
178 20250219 155400 10345899240 20200 20200 20200 20200 0
179 20250219 155300 10345899240 20200 20200 20200 20200 0
180 20250219 155200 10345899240 20200 20200 20200 20200 0
181 20250219 155100 10345899240 20200 20200 20200 20200 0
182 20250219 155000 10345899240 20200 20200 20200 20200 6997
183 20250219 154900 10345899240 20200 20200 20200 20200 0
184 20250219 154800 10345899240 20200 20200 20200 20200 0
185 20250219 154700 10345899240 20200 20200 20200 20200 0
186 20250219 154600 10345899240 20200 20200 20200 20200 0
187 20250219 154500 10345899240 20200 20200 20200 20200 0
188 20250219 154400 10345899240 20200 20200 20200 20200 0
189 20250219 154300 10345899240 20200 20200 20200 20200 0
190 20250219 154200 10345899240 20200 20200 20200 20200 0
191 20250219 154100 10345899240 20200 20200 20200 20200 0
192 20250219 154000 10345899240 20200 20200 20200 20200 0
193 20250219 153900 10345899240 20200 20200 20200 20200 0
194 20250219 153800 10345899240 20200 20200 20200 20200 0
195 20250219 153700 10345899240 20200 20200 20200 20200 0
196 20250219 153600 10345899240 20200 20200 20200 20200 0
197 20250219 153500 10345899240 20200 20200 20200 20200 0
198 20250219 153400 10345899240 20200 20200 20200 20200 0
199 20250219 153300 10345899240 20200 20200 20200 20200 0
200 20250219 153200 10345899240 20200 20200 20200 20200 0
201 20250219 153100 10345899240 20200 20200 20200 20200 0
202 20250219 153000 10345899240 20200 20200 20200 20200 6997
203 20250219 152900 10204559840 20200 20200 20200 20200 0
204 20250219 152800 10204559840 20200 20200 20200 20200 0
205 20250219 152700 10204559840 20200 20200 20200 20200 0
206 20250219 152600 10204559840 20200 20200 20200 20200 0
207 20250219 152500 10204559840 20200 20200 20200 20200 0
208 20250219 152400 10204559840 20200 20200 20200 20200 0
209 20250219 152300 10204559840 20200 20200 20200 20200 0
210 20250219 152200 10204559840 20200 20200 20200 20200 0
211 20250219 152100 10204559840 20200 20200 20200 20200 0
212 20250219 152000 10204559840 20200 20200 20200 20200 0
213 20250219 151900 10204559840 20200 20250 20250 20100 5631
214 20250219 151800 10090974640 20250 20200 20250 20150 4569
215 20250219 151700 9998665640 20150 20200 20200 20150 386
216 20250219 151600 9990876890 20200 20200 20200 20150 517
217 20250219 151500 9980453640 20150 20150 20200 20150 537
218 20250219 151400 9969625840 20200 20150 20200 20150 211
219 20250219 151300 9965363790 20200 20150 20200 20100 968
220 20250219 151200 9945853390 20150 20150 20200 20100 1203
221 20250219 151100 9921623790 20150 20100 20200 20100 3196
222 20250219 151000 9857225040 20150 20150 20200 20100 1720
223 20250219 150900 9822566740 20150 20200 20200 20150 2397
224 20250219 150800 9774260640 20200 20200 20200 20150 398
225 20250219 150700 9766230940 20200 20150 20200 20150 377
226 20250219 150600 9758623390 20200 20150 20200 20150 2016
227 20250219 150500 9717992090 20150 20200 20200 20100 2245
228 20250219 150400 9672761690 20150 20150 20200 20150 111
229 20250219 150300 9670522190 20200 20200 20200 20150 168
230 20250219 150200 9667129240 20200 20150 20200 20150 311
231 20250219 150100 9660855640 20200 20250 20250 20150 2699
232 20250219 150000 9606412840 20250 20200 20250 20150 917
233 20250219 145900 9587882090 20250 20150 20250 20150 919
234 20250219 145800 9569310290 20250 20200 20250 20150 883
235 20250219 145700 9551474140 20200 20250 20250 20200 1341
236 20250219 145600 9524383190 20250 20250 20250 20200 617
237 20250219 145500 9511917590 20200 20250 20250 20200 645
238 20250219 145400 9498880990 20250 20250 20250 20200 745
239 20250219 145300 9483820640 20200 20200 20250 20200 330
240 20250219 145200 9477140690 20200 20200 20250 20200 378
241 20250219 145100 9469494540 20250 20250 20250 20200 506
242 20250219 145000 9459248640 20250 20250 20250 20200 841
243 20250219 144900 9442254990 20250 20250 20250 20200 779
244 20250219 144800 9426489690 20250 20250 20250 20200 270
245 20250219 144700 9421022440 20250 20250 20250 20200 964
246 20250219 144600 9401506740 20200 20250 20250 20200 1064
247 20250219 144500 9379964090 20250 20200 20250 20200 324
248 20250219 144400 9373412040 20250 20200 20250 20200 465
249 20250219 144300 9364015740 20250 20200 20250 20200 1439
250 20250219 144200 9334931890 20250 20250 20250 20200 399
251 20250219 144100 9326866090 20200 20100 20250 20100 3127
252 20250219 144000 9263690340 20150 20200 20200 20100 1314
253 20250219 143900 9237208240 20150 20100 20150 20100 4288
254 20250219 143800 9150840140 20150 20100 20150 20100 2005
255 20250219 143700 9110519740 20150 20150 20150 20150 163
256 20250219 143600 9107235290 20150 20150 20150 20100 187
257 20250219 143500 9103472340 20150 20150 20150 20100 186
258 20250219 143400 9099729340 20150 20150 20150 20100 632
259 20250219 143300 9087007690 20100 20150 20150 20100 2162
260 20250219 143200 9043448390 20100 20100 20150 20100 172
261 20250219 143100 9039985090 20150 20150 20150 20150 134
262 20250219 143000 9037284990 20150 20150 20150 20150 174
263 20250219 142900 9033778890 20100 20150 20150 20100 344
264 20250219 142800 9026854540 20150 20150 20150 20100 109
265 20250219 142700 9024660440 20100 20150 20150 20100 692
266 20250219 142600 9010737590 20150 20150 20150 20100 195
267 20250219 142500 9006809240 20150 20150 20150 20100 1248
268 20250219 142400 8981716740 20150 20150 20150 20100 318
269 20250219 142300 8975320390 20150 20150 20150 20100 1043
270 20250219 142200 8954306390 20100 20150 20150 20100 539
271 20250219 142100 8943452640 20150 20100 20150 20100 944
272 20250219 142000 8924473240 20050 20100 20100 20050 1069
273 20250219 141900 8902994940 20100 20100 20100 20050 616
274 20250219 141800 8890628340 20100 20100 20100 20050 492
275 20250219 141700 8880762340 20050 20050 20100 20050 2350
276 20250219 141600 8833640140 20100 20050 20100 20050 1061
277 20250219 141500 8812362690 20100 20050 20100 20000 1062
278 20250219 141400 8791089690 20050 20050 20050 20000 1782
279 20250219 141300 8755437040 20050 20050 20050 20000 620
280 20250219 141200 8743008290 20050 20050 20100 20050 174
281 20250219 141100 8739518690 20050 20100 20100 20050 393
282 20250219 141000 8731635790 20100 20100 20100 20050 328
283 20250219 140900 8725048540 20100 20050 20100 20050 2084
284 20250219 140800 8683264040 20100 20150 20150 20050 371
285 20250219 140700 8675818790 20050 20150 20150 20050 3444
286 20250219 140600 8606591840 20150 20100 20150 20100 9
287 20250219 140500 8606410840 20150 20150 20150 20150 27
288 20250219 140400 8605866790 20150 20150 20200 20150 1204
289 20250219 140300 8581606140 20150 20150 20150 20150 416
290 20250219 140200 8573223740 20150 20150 20150 20100 27
291 20250219 140100 8572680940 20150 20100 20150 20100 187
292 20250219 140000 8568920490 20100 20100 20100 20100 72
293 20250219 135900 8567473290 20100 20100 20100 20100 30
294 20250219 135800 8566870290 20100 20100 20100 20050 299
295 20250219 135700 8560862840 20100 20100 20100 20100 72
296 20250219 135600 8559415640 20100 20150 20150 20000 11172
297 20250219 135500 8335521040 20050 20150 20150 20050 336
298 20250219 135400 8328774140 20050 20150 20150 20050 6204
299 20250219 135300 8204232990 20150 20150 20150 20150 120
300 20250219 135200 8201814990 20150 20100 20150 20100 480
301 20250219 135100 8192165540 20150 20050 20150 20050 1973
302 20250219 135000 8152511840 20100 20100 20100 20100 120
303 20250219 134900 8150099840 20100 20050 20100 20050 61
304 20250219 134800 8148875690 20100 20100 20100 20100 1105
305 20250219 134700 8126665190 20050 20100 20100 20050 83
306 20250219 134600 8124999890 20050 20050 20100 20050 384
307 20250219 134500 8117282940 20100 20100 20100 20050 324
308 20250219 134400 8110775640 20100 20050 20100 20050 173
309 20250219 134300 8107299840 20100 20100 20100 20050 213
310 20250219 134200 8103022040 20100 20050 20100 20050 898
311 20250219 134100 8085016490 20100 20050 20100 20050 550
312 20250219 134000 8073987490 20100 20050 20100 20050 5526
313 20250219 133900 7963190140 20100 20100 20100 20050 177
314 20250219 133800 7959637440 20100 20100 20100 20100 120
315 20250219 133700 7957225440 20100 20100 20100 20050 262
316 20250219 133600 7951969590 20100 20100 20100 20100 79
317 20250219 133500 7950381690 20100 20100 20100 20050 927
318 20250219 133400 7931776490 20050 20100 20100 20050 669
319 20250219 133300 7918331490 20100 20150 20150 20050 3309
320 20250219 133200 7851846490 20150 20150 20150 20100 1067
321 20250219 133100 7830356340 20200 20150 20200 20150 106
322 20250219 133000 7828220390 20200 20200 20200 20150 246
323 20250219 132900 7823256190 20200 20150 20200 20100 1133
324 20250219 132800 7800471740 20200 20200 20200 20150 367
325 20250219 132700 7793074990 20200 20150 20200 20150 480
326 20250219 132600 7783391140 20200 20200 20200 20150 146
327 20250219 132500 7780447440 20200 20200 20200 20200 1
328 20250219 132400 7780427240 20150 20200 20200 20150 1293
329 20250219 132300 7754372690 20200 20200 20200 20150 404
330 20250219 132200 7746214890 20200 20250 20250 20150 821
331 20250219 132100 7729636190 20250 20200 20250 20200 448
332 20250219 132000 7720584540 20250 20200 20250 20200 248
333 20250219 131900 7715565040 20200 20250 20250 20200 318
334 20250219 131800 7709136140 20250 20250 20250 20200 1100
335 20250219 131700 7686915940 20200 20300 20300 20200 687
336 20250219 131600 7673016290 20250 20250 20300 20250 940
337 20250219 131500 7653969140 20250 20250 20250 20200 673
338 20250219 131400 7640373490 20250 20300 20300 20250 1309
339 20250219 131300 7613862990 20300 20350 20350 20300 3039
340 20250219 131200 7552138890 20350 20350 20350 20300 186
341 20250219 131100 7548356590 20350 20350 20350 20350 745
342 20250219 131000 7533195840 20350 20350 20350 20350 67
343 20250219 130900 7531832390 20350 20350 20350 20350 435
344 20250219 130800 7522980140 20350 20300 20350 20250 2568
345 20250219 130700 7470863640 20250 20300 20300 20250 114
346 20250219 130600 7468552540 20300 20300 20300 20250 439
347 20250219 130500 7459644590 20300 20250 20300 20250 724
348 20250219 130400 7444983340 20250 20250 20300 20250 864
349 20250219 130300 7427485490 20250 20250 20250 20200 45
350 20250219 130200 7426575140 20250 20250 20250 20200 423
351 20250219 130100 7418027990 20200 20200 20250 20200 69
352 20250219 130000 7416631340 20250 20300 20300 20250 334
353 20250219 125900 7409867790 20250 20250 20300 20200 1346
354 20250219 125800 7382636340 20250 20300 20300 20250 31
355 20250219 125700 7382007290 20300 20250 20300 20250 222
356 20250219 125600 7377511690 20250 20300 20300 20250 2714
357 20250219 125500 7322545690 20250 20300 20300 20250 1200
358 20250219 125400 7298190690 20350 20350 20350 20350 388
359 20250219 125300 7290294890 20350 20300 20350 20250 1366
360 20250219 125200 7262565140 20350 20400 20400 20300 1891
361 20250219 125100 7224075790 20400 20400 20400 20350 308
362 20250219 125000 7217793190 20400 20400 20450 20350 3510
363 20250219 124900 7146199990 20400 20400 20400 20350 1443
364 20250219 124800 7116763090 20350 20400 20400 20350 1404
365 20250219 124700 7088148540 20350 20350 20400 20350 3036
366 20250219 124600 7026364390 20350 20350 20400 20300 3671
367 20250219 124500 6951745290 20350 20350 20400 20350 4762
368 20250219 124400 6854828090 20350 20200 20350 20200 17006
369 20250219 124300 6510354140 20200 20200 20200 20150 337
370 20250219 124200 6503561740 20150 20200 20200 20150 96
371 20250219 124100 6501627090 20150 20150 20200 20100 3488
372 20250219 124000 6431344140 20150 20150 20150 20100 37
373 20250219 123900 6430598740 20150 20150 20150 20100 14
374 20250219 123800 6430317140 20150 20150 20150 20100 208
375 20250219 123700 6426128440 20150 20050 20150 20050 1456
376 20250219 123600 6396865890 20100 20100 20100 20050 901
377 20250219 123500 6378799690 20100 20050 20100 20050 26
378 20250219 123400 6378277940 20100 20100 20100 20050 262
379 20250219 123300 6373012040 20050 20100 20150 20050 161
380 20250219 123200 6369777690 20100 20100 20150 20100 3653
381 20250219 123100 6296350640 20100 20050 20100 20050 196
382 20250219 123000 6292415190 20050 20100 20100 20050 137
383 20250219 122900 6289668190 20100 20050 20100 20050 585
384 20250219 122800 6277935190 20100 20100 20100 20100 231
385 20250219 122700 6273292090 20050 20050 20100 20050 268
386 20250219 122600 6267918390 20100 20100 20100 20100 148
387 20250219 122500 6264943590 20100 20050 20100 20050 106
388 20250219 122400 6262817990 20100 20050 20100 20050 230
389 20250219 122300 6258196490 20050 20050 20050 20050 28
390 20250219 122200 6257635090 20100 20100 20100 20050 264
391 20250219 122100 6252336140 20100 20050 20100 20050 257
392 20250219 122000 6247182240 20100 20100 20100 20050 31
393 20250219 121900 6246560540 20100 20050 20100 20050 233
394 20250219 121800 6241888840 20050 20050 20050 20000 134
395 20250219 121700 6239204140 20050 20050 20050 20000 194
396 20250219 121600 6235316940 20050 20050 20050 20000 461
397 20250219 121500 6226096390 20000 20050 20050 20000 172
398 20250219 121400 6222652890 20050 20050 20050 20000 2789
399 20250219 121300 6166735590 20100 20100 20100 20100 2
400 20250219 121200 6166695390 20100 20100 20100 20050 998
401 20250219 121100 6146685390 20050 20050 20100 20050 498
402 20250219 121000 6136700390 20050 20050 20100 20050 274
403 20250219 120900 6131198690 20100 20050 20100 20050 901
404 20250219 120800 6113133590 20050 20050 20100 20050 4
405 20250219 120700 6113053340 20100 20050 20100 20050 115
406 20250219 120600 6110746840 20050 20100 20100 20050 178
407 20250219 120500 6107176140 20100 20050 20100 20050 216
408 20250219 120400 6102844540 20100 20050 20100 20050 105
409 20250219 120300 6100734290 20100 20100 20100 20100 100
410 20250219 120200 6098724290 20100 20100 20100 20100 21
411 20250219 120100 6098302190 20100 20100 20100 20100 104
412 20250219 120000 6096211790 20100 20100 20100 20050 193
413 20250219 115900 6092342040 20050 20150 20150 20050 1688
414 20250219 115800 6058476140 20150 20150 20150 20100 1802
415 20250219 115700 6022255790 20100 20100 20150 20100 83
416 20250219 115600 6020587340 20150 20150 20150 20100 297
417 20250219 115500 6014602940 20150 20150 20150 20150 3
418 20250219 115400 6014542490 20150 20100 20150 20100 116
419 20250219 115300 6012210590 20100 20100 20150 20100 575
420 20250219 115200 6000652890 20150 20150 20150 20100 105
421 20250219 115100 5998537690 20150 20150 20150 20100 36
422 20250219 115000 5997813590 20150 20100 20150 20100 73
423 20250219 114900 5996346240 20150 20200 20200 20100 2038
424 20250219 114800 5955337940 20150 20150 20200 20150 154
425 20250219 114700 5952234640 20200 20200 20200 20200 183
426 20250219 114600 5948538040 20200 20200 20200 20200 351
427 20250219 114500 5941447840 20200 20150 20200 20100 2645
428 20250219 114400 5888151290 20150 20100 20150 20100 56
429 20250219 114300 5887025390 20150 20150 20150 20100 89
430 20250219 114200 5885233090 20150 20100 20150 20100 50
431 20250219 114100 5884225840 20150 20150 20150 20100 570
432 20250219 114000 5872768740 20100 20100 20150 20100 2246
433 20250219 113900 5827623990 20100 20150 20150 20100 1426
434 20250219 113800 5798958140 20150 20150 20150 20150 0
435 20250219 113700 5798958140 20150 20150 20150 20100 146
436 20250219 113600 5796023140 20100 20150 20150 20100 38
437 20250219 113500 5795258790 20150 20150 20150 20100 236
438 20250219 113400 5790507140 20150 20150 20150 20100 473
439 20250219 113300 5780976690 20150 20100 20150 20100 1055
440 20250219 113200 5759770840 20150 20150 20150 20100 20
441 20250219 113100 5759367890 20150 20150 20150 20150 104
442 20250219 113000 5757272290 20100 20150 20150 20100 102
443 20250219 112900 5755217290 20150 20150 20150 20100 384
444 20250219 112800 5747498040 20150 20150 20150 20100 178
445 20250219 112700 5743912590 20150 20150 20150 20100 417
446 20250219 112600 5735512490 20150 20100 20150 20100 52
447 20250219 112500 5734467190 20150 20150 20150 20150 21
448 20250219 112400 5734044040 20100 20100 20100 20100 3231
449 20250219 112300 5669100940 20100 20050 20100 20000 270
450 20250219 112200 5663687440 20100 20000 20100 20000 317
451 20250219 112100 5657332640 20050 20100 20100 20050 935
452 20250219 112000 5638585690 20100 20100 20100 20100 10
453 20250219 111900 5638384690 20100 20050 20100 20050 7
454 20250219 111800 5638244040 20100 20100 20100 20050 575
455 20250219 111700 5626715090 20050 20050 20050 20050 2586
456 20250219 111600 5574865790 20050 20050 20050 20050 49
457 20250219 111500 5573883340 20100 20050 20100 20050 267
458 20250219 111400 5568528140 20050 20100 20100 20050 23
459 20250219 111300 5568066640 20100 20100 20100 20050 337
460 20250219 111200 5561295890 20050 20050 20100 20050 1383
461 20250219 111100 5533563590 20050 20050 20100 20050 55
462 20250219 111000 5532459540 20100 20050 20150 20050 102
463 20250219 110900 5530411740 20150 20100 20150 20050 1594
464 20250219 110800 5498372640 20100 20100 20100 20050 111
465 20250219 110700 5496143790 20050 20050 20100 20050 124
466 20250219 110600 5493657340 20050 20100 20100 20050 1052
467 20250219 110500 5472562140 20150 20050 20150 20050 3252
468 20250219 110400 5407306140 20100 20100 20100 20050 514
469 20250219 110300 5396997690 20100 20100 20100 20050 170
470 20250219 110200 5393584190 20100 20050 20100 20050 87
471 20250219 110100 5391839240 20100 20150 20150 20100 1389
472 20250219 110000 5363920290 20150 20150 20150 20100 541
473 20250219 105900 5353044990 20150 20150 20150 20150 600
474 20250219 105800 5340954990 20150 20150 20150 20150 699
475 20250219 105700 5326870140 20150 20100 20150 20100 26
476 20250219 105600 5326347490 20100 20100 20150 20100 1443
477 20250219 105500 5297273590 20150 20150 20150 20150 54
478 20250219 105400 5296185490 20100 20200 20200 20050 2822
479 20250219 105300 5239407590 20150 20200 20200 20150 6
480 20250219 105200 5239286640 20200 20250 20250 20200 1128
481 20250219 105100 5216497540 20250 20250 20250 20200 208
482 20250219 105000 5212285590 20200 20250 20250 20200 328
483 20250219 104900 5205648740 20250 20250 20250 20200 352
484 20250219 104800 5198537040 20200 20050 20200 20050 5356
485 20250219 104700 5090574690 20100 20050 20100 20050 1454
486 20250219 104600 5061408340 20050 20100 20100 20050 616
487 20250219 104500 5049041940 20100 20100 20150 20050 1720
488 20250219 104400 5014514990 20050 20050 20050 20050 124
489 20250219 104300 5012028790 20100 20150 20150 20100 875
490 20250219 104200 4994436290 20150 20100 20200 20100 1824
491 20250219 104100 4957682540 20100 20100 20150 20050 3498
492 20250219 104000 4887396890 20100 20050 20100 20050 1994
493 20250219 103900 4847417140 20050 20050 20050 20050 102
494 20250219 103800 4845372040 20000 20000 20050 20000 1196
495 20250219 103700 4821451990 19990 20000 20050 19990 1398
496 20250219 103600 4793502480 20050 20000 20050 20000 690
497 20250219 103500 4779702330 20000 20000 20050 20000 152
498 20250219 103400 4776662230 20050 20000 20050 20000 517
499 20250219 103300 4766322180 20000 19990 20050 19990 1310
500 20250219 103200 4740123400 19990 20000 20000 19990 1578
501 20250219 103100 4708568750 20050 19990 20050 19990 3486
502 20250219 103000 4638878430 19990 20000 20050 19990 1076
503 20250219 102900 4617355750 20000 20000 20050 20000 623
504 20250219 102800 4604890450 20000 20000 20050 20000 2077
505 20250219 102700 4563349950 20000 20050 20050 20000 306
506 20250219 102600 4557215000 20050 20000 20050 20000 830
507 20250219 102500 4540577550 20000 20050 20100 20000 943
508 20250219 102400 4521680350 20050 20050 20100 20050 455
509 20250219 102300 4512557300 20100 20100 20100 20100 136
510 20250219 102200 4509823700 20100 20100 20100 20100 962
511 20250219 102100 4490487500 20100 20100 20100 20050 23
512 20250219 102000 4490025700 20050 20050 20100 20050 865
513 20250219 101900 4472681950 20050 20050 20100 20050 1140
514 20250219 101800 4449824350 20050 20100 20100 20050 19
515 20250219 101700 4449442500 20100 20050 20150 20050 502
516 20250219 101600 4439375650 20150 20100 20150 20100 364
517 20250219 101500 4432059150 20150 20150 20150 20100 1507
518 20250219 101400 4401762150 20100 20100 20150 20050 3191
519 20250219 101300 4337648250 20050 20050 20100 20000 948
520 20250219 101200 4318645500 20000 20100 20100 20000 957
521 20250219 101100 4299496000 20100 20000 20100 20000 7416
522 20250219 101000 4151131900 20050 20050 20050 20050 817
523 20250219 100900 4134751050 20050 20100 20100 20050 1184
524 20250219 100800 4110963550 20100 20050 20100 20050 201
525 20250219 100700 4106933300 20100 20100 20100 20100 33
526 20250219 100600 4106270000 20100 20050 20100 20050 513
527 20250219 100500 4095984050 20100 20050 20100 20000 1454
528 20250219 100400 4066873750 20050 20100 20100 20050 212
529 20250219 100300 4062622500 20100 20050 20100 20050 71
530 20250219 100200 4061198800 20050 20050 20100 20050 1812
531 20250219 100100 4024868150 20050 20000 20050 20000 405
532 20250219 100000 4016768050 20000 20050 20050 20000 541
533 20250219 095900 4005947950 20000 20050 20050 20000 725
534 20250219 095800 3991446550 20050 20000 20050 20000 1817
535 20250219 095700 3955104400 20050 19970 20050 19970 969
536 20250219 095600 3935725150 19970 20100 20100 19970 13774
537 20250219 095500 3660033530 20100 20100 20100 20050 72
538 20250219 095400 3658587830 20100 20050 20100 20050 455
539 20250219 095300 3649464930 20100 20100 20100 20050 272
540 20250219 095200 3644011080 20100 20100 20100 20100 211
541 20250219 095100 3639769980 20100 20100 20150 20100 1328
542 20250219 095000 3613077030 20150 20150 20150 20100 803
543 20250219 094900 3596902080 20150 20150 20150 20050 2730
544 20250219 094800 3542069680 20150 20150 20150 20100 531
545 20250219 094700 3531384030 20150 20100 20150 20100 1020
546 20250219 094600 3510848530 20150 20100 20150 20100 94
547 20250219 094500 3508958430 20150 20100 20150 20100 64
548 20250219 094400 3507671380 20150 20050 20150 20050 4808
549 20250219 094300 3411254130 20050 20100 20100 20050 1523
550 20250219 094200 3380717730 20050 20100 20100 20050 835
551 20250219 094100 3363953930 20100 20100 20100 20050 2313
552 20250219 094000 3317514280 20100 20100 20150 20100 783
553 20250219 093900 3301772330 20150 20100 20150 20050 749
554 20250219 093800 3286722230 20100 20100 20100 20050 305
555 20250219 093700 3280596830 20100 20050 20100 20050 1809
556 20250219 093600 3244300980 20100 20100 20150 20050 569
557 20250219 093500 3232869230 20150 20100 20150 20100 1586
558 20250219 093400 3200950680 20150 20100 20150 20050 8826
559 20250219 093300 3023540930 20050 20050 20050 20050 3223
560 20250219 093200 2958919780 20050 20050 20050 20000 1865
561 20250219 093100 2921532180 20100 20100 20150 20100 1185
562 20250219 093000 2897696980 20100 20150 20150 20100 65
563 20250219 092900 2896390380 20100 20100 20100 20100 844
564 20250219 092800 2879425980 20100 20100 20100 20050 665
565 20250219 092700 2866081030 20050 20100 20150 20050 2049
566 20250219 092600 2824889830 20150 20150 20200 20100 1308
567 20250219 092500 2798533680 20150 20150 20200 20150 894
568 20250219 092400 2780506230 20200 20250 20350 20200 5967
569 20250219 092300 2659511180 20300 20250 20350 20200 5949
570 20250219 092200 2538861330 20250 20250 20300 20200 5015
571 20250219 092100 2437288880 20250 20150 20250 20100 1545
572 20250219 092000 2406133580 20150 20100 20150 20050 4514
573 20250219 091900 2315457780 20100 20050 20100 20050 843
574 20250219 091800 2298528530 20050 20100 20100 20050 2767
575 20250219 091700 2242960980 20100 20100 20100 20050 323
576 20250219 091600 2236473780 20050 20050 20050 20000 461
577 20250219 091500 2227248230 20000 20000 20100 20000 1403
578 20250219 091400 2199132230 20050 19970 20050 19960 5468
579 20250219 091300 2089860970 19970 19970 19990 19960 3788
580 20250219 091200 2014214250 20000 19980 20100 19970 9452
581 20250219 091100 1824996850 20000 20000 20050 19970 6277
582 20250219 091000 1699519480 20050 20050 20050 19960 2366
583 20250219 090900 1652221310 20000 20050 20050 20000 700
584 20250219 090800 1638200810 20000 20050 20050 19980 2458
585 20250219 090700 1589037590 20000 19980 20000 19930 6057
586 20250219 090600 1468122540 19970 19980 20150 19970 7848
587 20250219 090500 1310833310 20000 19920 20000 19910 7087
588 20250219 090400 1169461270 19910 19900 19970 19900 6120
589 20250219 090300 1047461300 19950 20000 20100 19890 20128
590 20250219 090200 645990640 20100 19930 20100 19920 7999
591 20250219 090100 486434010 19930 19990 20050 19930 7032
592 20250219 090000 345928510 19950 20050 20150 19920 17125

1
007390/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,727802,64357156,14264919200,1261400257600,1.13
20250214,847887,64357156,15092388600,1145557376800,1.32
20250213,962562,64357156,15814893660,1057388073080,1.50
20250212,898056,64357156,15446563200,1106943083200,1.40
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 727802 64357156 14264919200 1261400257600 1.13
3 20250214 847887 64357156 15092388600 1145557376800 1.32
4 20250213 962562 64357156 15814893660 1057388073080 1.50
5 20250212 898056 64357156 15446563200 1106943083200 1.40