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

596
009520/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185400,173157432820,14060,14060,14060,14060,74363
20250219,185300,173157432820,14060,14060,14060,14060,0
20250219,185200,173157432820,14060,14060,14060,14060,0
20250219,185100,173157432820,14060,14060,14060,14060,0
20250219,185000,173157432820,14060,14060,14060,14060,0
20250219,184900,173157432820,14060,14060,14060,14060,0
20250219,184800,173157432820,14060,14060,14060,14060,0
20250219,184700,173157432820,14060,14060,14060,14060,0
20250219,184600,173157432820,14060,14060,14060,14060,0
20250219,184500,173157432820,14060,14060,14060,14060,0
20250219,184400,173157432820,14060,14060,14060,14060,0
20250219,184300,173157432820,14060,14060,14060,14060,0
20250219,184200,173157432820,14060,14060,14060,14060,0
20250219,184100,173157432820,14060,14060,14060,14060,0
20250219,184000,173157432820,14060,14060,14060,14060,0
20250219,183900,173157432820,14060,14060,14060,14060,0
20250219,183800,173157432820,14060,14060,14060,14060,0
20250219,183700,173157432820,14060,14060,14060,14060,0
20250219,183600,173157432820,14060,14060,14060,14060,0
20250219,183500,173157432820,14060,14060,14060,14060,0
20250219,183400,173157432820,14060,14060,14060,14060,0
20250219,183300,173157432820,14060,14060,14060,14060,0
20250219,183200,173157432820,14060,14060,14060,14060,0
20250219,183100,173157432820,14060,14060,14060,14060,0
20250219,183000,173157432820,14060,14060,14060,14060,0
20250219,182900,173157432820,14060,14060,14060,14060,0
20250219,182800,173157432820,14060,14060,14060,14060,0
20250219,182700,173157432820,14060,14060,14060,14060,0
20250219,182600,173157432820,14060,14060,14060,14060,0
20250219,182500,173157432820,14060,14060,14060,14060,0
20250219,182400,173157432820,14060,14060,14060,14060,74363
20250219,182300,173157432820,14060,14060,14060,14060,0
20250219,182200,173157432820,14060,14060,14060,14060,0
20250219,182100,173157432820,14060,14060,14060,14060,0
20250219,182000,173157432820,14060,14060,14060,14060,0
20250219,181900,173157432820,14060,14060,14060,14060,0
20250219,181800,173157432820,14060,14060,14060,14060,0
20250219,181700,173157432820,14060,14060,14060,14060,0
20250219,181600,173157432820,14060,14060,14060,14060,0
20250219,181500,173157432820,14060,14060,14060,14060,0
20250219,181400,173157432820,14060,14060,14060,14060,0
20250219,181300,173157432820,14060,14060,14060,14060,0
20250219,181200,173157432820,14060,14060,14060,14060,0
20250219,181100,173157432820,14060,14060,14060,14060,0
20250219,181000,173157432820,14060,14060,14060,14060,0
20250219,180900,173157432820,14060,14060,14060,14060,0
20250219,180800,173157432820,14060,14060,14060,14060,0
20250219,180700,173157432820,14060,14060,14060,14060,0
20250219,180600,173157432820,14060,14060,14060,14060,0
20250219,180500,173157432820,14060,14060,14060,14060,0
20250219,180400,173157432820,14060,14060,14060,14060,0
20250219,180300,173157432820,14060,14060,14060,14060,0
20250219,180200,173157432820,14060,14060,14060,14060,0
20250219,180100,173157432820,14060,14060,14060,14060,0
20250219,180000,173157432820,14060,14060,14060,14060,0
20250219,175900,173157432820,14060,14060,14060,14060,0
20250219,175800,173157432820,14060,14060,14060,14060,0
20250219,175700,173157432820,14060,14060,14060,14060,0
20250219,175600,173157432820,14060,14060,14060,14060,0
20250219,175500,173157432820,14060,14060,14060,14060,0
20250219,175400,173157432820,14060,14060,14060,14060,74363
20250219,175300,173157432820,14060,14060,14060,14060,0
20250219,175200,173157432820,14060,14060,14060,14060,0
20250219,175100,173157432820,14060,14060,14060,14060,0
20250219,175000,173157432820,14060,14060,14060,14060,0
20250219,174900,173157432820,14060,14060,14060,14060,0
20250219,174800,173157432820,14060,14060,14060,14060,0
20250219,174700,173157432820,14060,14060,14060,14060,0
20250219,174600,173157432820,14060,14060,14060,14060,0
20250219,174500,173157432820,14060,14060,14060,14060,0
20250219,174400,173157432820,14060,14060,14060,14060,0
20250219,174300,173157432820,14060,14060,14060,14060,0
20250219,174200,173157432820,14060,14060,14060,14060,0
20250219,174100,173157432820,14060,14060,14060,14060,0
20250219,174000,173157432820,14060,14060,14060,14060,0
20250219,173900,173157432820,14060,14060,14060,14060,0
20250219,173800,173157432820,14060,14060,14060,14060,0
20250219,173700,173157432820,14060,14060,14060,14060,0
20250219,173600,173157432820,14060,14060,14060,14060,0
20250219,173500,173157432820,14060,14060,14060,14060,0
20250219,173400,173157432820,14060,14060,14060,14060,0
20250219,173300,173157432820,14060,14060,14060,14060,0
20250219,173200,173157432820,14060,14060,14060,14060,0
20250219,173100,173157432820,14060,14060,14060,14060,0
20250219,173000,173157432820,14060,14060,14060,14060,0
20250219,172900,173157432820,14060,14060,14060,14060,0
20250219,172800,173157432820,14060,14060,14060,14060,0
20250219,172700,173157432820,14060,14060,14060,14060,0
20250219,172600,173157432820,14060,14060,14060,14060,0
20250219,172500,173157432820,14060,14060,14060,14060,0
20250219,172400,173157432820,14060,14060,14060,14060,74363
20250219,172300,173157432820,14060,14060,14060,14060,0
20250219,172200,173157432820,14060,14060,14060,14060,0
20250219,172100,173157432820,14060,14060,14060,14060,0
20250219,172000,173157432820,14060,14060,14060,14060,0
20250219,171900,173157432820,14060,14060,14060,14060,0
20250219,171800,173157432820,14060,14060,14060,14060,0
20250219,171700,173157432820,14060,14060,14060,14060,0
20250219,171600,173157432820,14060,14060,14060,14060,0
20250219,171500,173157432820,14060,14060,14060,14060,0
20250219,171400,173157432820,14060,14060,14060,14060,0
20250219,171300,173157432820,14060,14060,14060,14060,0
20250219,171200,173157432820,14060,14060,14060,14060,0
20250219,171100,173157432820,14060,14060,14060,14060,0
20250219,171000,173157432820,14060,14060,14060,14060,0
20250219,170900,173157432820,14060,14060,14060,14060,0
20250219,170800,173157432820,14060,14060,14060,14060,0
20250219,170700,173157432820,14060,14060,14060,14060,0
20250219,170600,173157432820,14060,14060,14060,14060,0
20250219,170500,173157432820,14060,14060,14060,14060,0
20250219,170400,173157432820,14060,14060,14060,14060,0
20250219,170300,173157432820,14060,14060,14060,14060,0
20250219,170200,173157432820,14060,14060,14060,14060,0
20250219,170100,173157432820,14060,14060,14060,14060,0
20250219,170000,173157432820,14060,14060,14060,14060,0
20250219,165900,173157432820,14060,14060,14060,14060,0
20250219,165800,173157432820,14060,14060,14060,14060,0
20250219,165700,173157432820,14060,14060,14060,14060,0
20250219,165600,173157432820,14060,14060,14060,14060,0
20250219,165500,173157432820,14060,14060,14060,14060,0
20250219,165400,173157432820,14060,14060,14060,14060,74363
20250219,165300,173157432820,14060,14060,14060,14060,0
20250219,165200,173157432820,14060,14060,14060,14060,0
20250219,165100,173157432820,14060,14060,14060,14060,0
20250219,165000,173157432820,14060,14060,14060,14060,0
20250219,164900,173157432820,14060,14060,14060,14060,0
20250219,164800,173157432820,14060,14060,14060,14060,0
20250219,164700,173157432820,14060,14060,14060,14060,0
20250219,164600,173157432820,14060,14060,14060,14060,0
20250219,164500,173157432820,14060,14060,14060,14060,0
20250219,164400,173157432820,14060,14060,14060,14060,0
20250219,164300,173157432820,14060,14060,14060,14060,0
20250219,164200,173157432820,14060,14060,14060,14060,0
20250219,164100,173157432820,14060,14060,14060,14060,0
20250219,164000,173157432820,14060,14060,14060,14060,0
20250219,163900,173157432820,14060,14060,14060,14060,0
20250219,163800,173157432820,14060,14060,14060,14060,0
20250219,163700,173157432820,14060,14060,14060,14060,0
20250219,163600,173157432820,14060,14060,14060,14060,0
20250219,163500,173157432820,14060,14060,14060,14060,0
20250219,163400,173157432820,14060,14060,14060,14060,0
20250219,163300,173157432820,14060,14060,14060,14060,0
20250219,163200,173157432820,14060,14060,14060,14060,0
20250219,163100,173157432820,14060,14060,14060,14060,0
20250219,163000,173157432820,14060,14060,14060,14060,0
20250219,162900,173157432820,14060,14060,14060,14060,0
20250219,162800,173157432820,14060,14060,14060,14060,0
20250219,162700,173157432820,14060,14060,14060,14060,0
20250219,162600,173157432820,14060,14060,14060,14060,0
20250219,162500,173157432820,14060,14060,14060,14060,0
20250219,162400,173157432820,14060,14060,14060,14060,74363
20250219,162300,173157432820,14060,14060,14060,14060,0
20250219,162200,173157432820,14060,14060,14060,14060,0
20250219,162100,173157432820,14060,14060,14060,14060,0
20250219,162000,173157432820,14060,14060,14060,14060,0
20250219,161900,173157432820,14060,14060,14060,14060,0
20250219,161800,173157432820,14060,14060,14060,14060,0
20250219,161700,173157432820,14060,14060,14060,14060,0
20250219,161600,173157432820,14060,14060,14060,14060,0
20250219,161500,173157432820,14060,14060,14060,14060,0
20250219,161400,173157432820,14060,14060,14060,14060,0
20250219,161300,173157432820,14060,14060,14060,14060,0
20250219,161200,173157432820,14060,14060,14060,14060,0
20250219,161100,173157432820,14060,14060,14060,14060,0
20250219,161000,173157432820,14060,14060,14060,14060,0
20250219,160900,173157432820,14060,14060,14060,14060,0
20250219,160800,173157432820,14060,14060,14060,14060,0
20250219,160700,173157432820,14060,14060,14060,14060,0
20250219,160600,173157432820,14060,14060,14060,14060,0
20250219,160500,173157432820,14060,14060,14060,14060,0
20250219,160400,173157432820,14060,14060,14060,14060,0
20250219,160300,173157432820,14060,14060,14060,14060,0
20250219,160200,173157432820,14060,14060,14060,14060,0
20250219,160100,173157432820,14060,14060,14060,14060,0
20250219,160000,173157432820,14060,14060,14060,14060,0
20250219,155900,173157432820,14060,14060,14060,14060,0
20250219,155800,173157432820,14060,14060,14060,14060,0
20250219,155700,173157432820,14060,14060,14060,14060,0
20250219,155600,173157432820,14060,14060,14060,14060,0
20250219,155500,173157432820,14060,14060,14060,14060,0
20250219,155400,173157432820,14060,14060,14060,14060,74363
20250219,155300,173157432820,14060,14060,14060,14060,0
20250219,155200,173157432820,14060,14060,14060,14060,0
20250219,155100,173157432820,14060,14060,14060,14060,0
20250219,155000,173157432820,14060,14060,14060,14060,0
20250219,154900,173157432820,14060,14060,14060,14060,0
20250219,154800,173157432820,14060,14060,14060,14060,0
20250219,154700,173157432820,14060,14060,14060,14060,0
20250219,154600,173157432820,14060,14060,14060,14060,0
20250219,154500,173157432820,14060,14060,14060,14060,0
20250219,154400,173157432820,14060,14060,14060,14060,0
20250219,154300,173157432820,14060,14060,14060,14060,0
20250219,154200,173157432820,14060,14060,14060,14060,0
20250219,154100,173157432820,14060,14060,14060,14060,0
20250219,154000,173157432820,14060,14060,14060,14060,0
20250219,153900,173157432820,14060,14060,14060,14060,0
20250219,153800,173157432820,14060,14060,14060,14060,0
20250219,153700,173157432820,14060,14060,14060,14060,0
20250219,153600,173157432820,14060,14060,14060,14060,0
20250219,153500,173157432820,14060,14060,14060,14060,0
20250219,153400,173157432820,14060,14060,14060,14060,0
20250219,153300,173157432820,14060,14060,14060,14060,0
20250219,153200,173157432820,14060,14060,14060,14060,0
20250219,153100,173157432820,14060,14060,14060,14060,0
20250219,153000,173157432820,14060,14060,14060,14060,74363
20250219,152900,172111889040,14180,14180,14180,14180,0
20250219,152800,172111889040,14180,14180,14180,14180,0
20250219,152700,172111889040,14180,14180,14180,14180,0
20250219,152600,172111889040,14180,14180,14180,14180,0
20250219,152500,172111889040,14180,14180,14180,14180,0
20250219,152400,172111889040,14180,14180,14180,14180,0
20250219,152300,172111889040,14180,14180,14180,14180,0
20250219,152200,172111889040,14180,14180,14180,14180,0
20250219,152100,172111889040,14180,14180,14180,14180,0
20250219,152000,172111889040,14180,14180,14180,14180,0
20250219,151900,172111889040,14180,14220,14230,14150,21243
20250219,151800,171810474820,14220,14140,14230,14120,29321
20250219,151700,171395124390,14140,14140,14180,14100,16229
20250219,151600,171165844550,14110,14150,14160,14110,17767
20250219,151500,170914668140,14150,14190,14210,14150,16373
20250219,151400,170682636310,14200,14270,14280,14190,10369
20250219,151300,170535101620,14280,14270,14280,14250,3814
20250219,151200,170480708110,14250,14310,14330,14250,13391
20250219,151100,170289496260,14320,14270,14320,14270,6583
20250219,151000,170195430210,14280,14250,14310,14240,15438
20250219,150900,169975043450,14250,14130,14290,14110,20526
20250219,150800,169683478670,14130,14270,14290,14100,50641
20250219,150700,168966202180,14270,14340,14350,14240,12430
20250219,150600,168788546360,14340,14270,14350,14200,33426
20250219,150500,168311783360,14260,14370,14390,14230,41670
20250219,150400,167716027030,14370,14350,14400,14340,16357
20250219,150300,167480855860,14350,14460,14470,14330,35689
20250219,150200,166967687060,14460,14500,14520,14460,10933
20250219,150100,166809400630,14530,14470,14560,14460,19970
20250219,150000,166519755240,14480,14510,14510,14350,49598
20250219,145900,165804197780,14510,14590,14620,14500,29912
20250219,145800,165369456350,14590,14610,14610,14500,31697
20250219,145700,164908348690,14610,14780,14790,14400,70654
20250219,145600,163876111810,14790,14790,14820,14780,11912
20250219,145500,163699905170,14790,14850,14890,14790,26677
20250219,145400,163304647230,14850,14900,14910,14850,9482
20250219,145300,163163501790,14900,14830,14900,14820,10963
20250219,145200,163000287310,14810,14910,14920,14800,23507
20250219,145100,162651111490,14910,14900,14930,14900,10350
20250219,145000,162496825690,14920,14920,14970,14880,15755
20250219,144900,162261751900,14920,14910,14970,14890,16526
20250219,144800,162015123580,14910,14810,14940,14800,16394
20250219,144700,161771451390,14810,14860,14870,14750,32447
20250219,144600,161291230370,14850,15010,15030,14810,36555
20250219,144500,160744848860,15020,14990,15070,14980,90476
20250219,144400,159385132090,15000,14860,15000,14860,26472
20250219,144300,158989913320,14860,14770,14900,14770,18259
20250219,144200,158718753630,14790,14810,14820,14730,16956
20250219,144100,158468287880,14800,14840,14850,14790,13582
20250219,144000,158267067470,14840,14910,14910,14760,44624
20250219,143900,157605077030,14890,15030,15030,14840,59845
20250219,143800,156711173640,15030,15040,15050,15020,18305
20250219,143700,156435986840,15040,15030,15050,15010,56327
20250219,143600,155589159410,15030,14890,15050,14890,83838
20250219,143500,154332393930,14890,14920,14930,14880,24905
20250219,143400,153961100940,14930,14800,14930,14800,29857
20250219,143300,153517205020,14820,14800,14830,14790,8992
20250219,143200,153383987810,14830,14810,14830,14800,12531
20250219,143100,153198365500,14810,14800,14830,14800,21959
20250219,143000,152873082440,14820,14650,14830,14630,15956
20250219,142900,152637816760,14640,14600,14660,14590,8224
20250219,142800,152517540150,14600,14700,14700,14580,22263
20250219,142700,152192043740,14700,14650,14700,14640,6468
20250219,142600,152097143720,14660,14660,14660,14630,15607
20250219,142500,151868577870,14660,14690,14700,14640,22255
20250219,142400,151542148940,14690,14810,14810,14680,31999
20250219,142300,151070366410,14810,14850,14880,14780,15627
20250219,142200,150839000960,14880,14830,14880,14780,25228
20250219,142100,150465356570,14810,14840,14860,14810,18209
20250219,142000,150195384470,14840,14850,14910,14820,24742
20250219,141900,149828052370,14850,14950,14950,14810,45072
20250219,141800,149157768790,14940,14900,15050,14890,124946
20250219,141700,147287815470,14900,14740,14930,14710,72015
20250219,141600,146217124710,14730,14840,14850,14670,43238
20250219,141500,145578193100,14840,14900,14920,14830,48747
20250219,141400,144853484030,14900,14890,14900,14860,36580
20250219,141300,144309203670,14880,14870,14910,14830,68955
20250219,141200,143283964700,14870,14840,14900,14780,96124
20250219,141100,141857719040,14840,14710,14850,14690,89664
20250219,141000,140533411000,14710,14450,14720,14440,78369
20250219,140900,139387851590,14440,14400,14450,14390,7589
20250219,140800,139278384540,14400,14380,14420,14370,3794
20250219,140700,139223748350,14380,14360,14400,14360,3895
20250219,140600,139167742080,14360,14420,14440,14330,7829
20250219,140500,139055078100,14430,14370,14470,14350,21358
20250219,140400,138747258850,14380,14380,14390,14370,5908
20250219,140300,138662281410,14390,14320,14410,14310,9559
20250219,140200,138524893780,14320,14290,14320,14290,4727
20250219,140100,138457226000,14290,14290,14300,14270,624
20250219,140000,138448306440,14280,14240,14280,14240,1912
20250219,135900,138421060970,14240,14290,14290,14240,4522
20250219,135800,138356589250,14270,14290,14290,14270,3569
20250219,135700,138305640250,14280,14260,14330,14260,6250
20250219,135600,138216194130,14250,14320,14330,14250,9886
20250219,135500,138074980820,14320,14300,14330,14290,6749
20250219,135400,137978383040,14290,14290,14310,14280,3607
20250219,135300,137926814410,14300,14300,14310,14270,2812
20250219,135200,137886614370,14290,14280,14300,14270,4087
20250219,135100,137828249740,14280,14230,14280,14220,8165
20250219,135000,137711890060,14220,14250,14260,14220,4783
20250219,134900,137643796020,14260,14270,14280,14250,4750
20250219,134800,137576047780,14270,14270,14280,14250,6828
20250219,134700,137478638830,14270,14270,14280,14260,4411
20250219,134600,137415705100,14280,14220,14280,14210,6948
20250219,134500,137316773730,14220,14210,14220,14180,16051
20250219,134400,137088934300,14210,14240,14250,14210,15227
20250219,134300,136872404080,14230,14330,14330,14230,29404
20250219,134200,136452859090,14330,14360,14370,14330,5887
20250219,134100,136368437090,14360,14410,14420,14360,9661
20250219,134000,136229434210,14410,14430,14440,14400,3061
20250219,133900,136185318000,14430,14450,14460,14430,2242
20250219,133800,136152938080,14450,14430,14460,14400,8651
20250219,133700,136028172990,14420,14430,14440,14420,2666
20250219,133600,135989694840,14430,14430,14440,14410,2095
20250219,133500,135959474620,14440,14430,14440,14400,8131
20250219,133400,135842254940,14440,14440,14450,14410,8052
20250219,133300,135726096640,14440,14480,14480,14440,3657
20250219,133200,135673259250,14480,14510,14520,14450,4922
20250219,133100,135601963780,14510,14550,14560,14470,9715
20250219,133000,135460873650,14560,14540,14580,14530,7377
20250219,132900,135353533910,14540,14420,14550,14420,12163
20250219,132800,135177225910,14420,14430,14430,14420,4684
20250219,132700,135109669200,14430,14430,14440,14420,2237
20250219,132600,135077395790,14430,14430,14440,14420,1811
20250219,132500,135051260200,14430,14430,14450,14410,10480
20250219,132400,134900105990,14430,14460,14480,14430,7374
20250219,132300,134793569630,14460,14450,14480,14440,5984
20250219,132200,134707064180,14460,14480,14480,14450,2828
20250219,132100,134666158670,14480,14470,14490,14460,2240
20250219,132000,134633743770,14470,14480,14490,14450,3773
20250219,131900,134579136520,14470,14430,14490,14420,7874
20250219,131800,134465290300,14440,14460,14490,14430,11932
20250219,131700,134292807360,14470,14490,14510,14460,8566
20250219,131600,134168796290,14480,14580,14580,14460,22168
20250219,131500,133847163510,14580,14630,14660,14580,7223
20250219,131400,133741558250,14630,14610,14640,14600,6510
20250219,131300,133646386450,14610,14670,14690,14600,18389
20250219,131200,133377002190,14690,14720,14730,14660,26927
20250219,131100,132981048810,14710,14670,14720,14660,25310
20250219,131000,132609247440,14670,14650,14670,14640,14868
20250219,130900,132391268220,14650,14650,14680,14650,17074
20250219,130800,132140842670,14640,14680,14690,14600,32500
20250219,130700,131664740240,14680,14640,14680,14610,31361
20250219,130600,131205358400,14630,14530,14640,14520,49946
20250219,130500,130476249210,14530,14490,14530,14470,14314
20250219,130400,130268701530,14490,14500,14500,14470,3971
20250219,130300,130211192840,14490,14490,14500,14470,6636
20250219,130200,130115073270,14490,14490,14510,14480,10474
20250219,130100,129963197500,14500,14490,14520,14480,17914
20250219,130000,129703504150,14490,14530,14550,14470,22073
20250219,125900,129383204270,14540,14450,14540,14420,28399
20250219,125800,128972185720,14460,14410,14490,14400,39387
20250219,125700,128403468040,14410,14420,14440,14390,24770
20250219,125600,128046519050,14420,14230,14440,14230,44788
20250219,125500,127404456320,14220,14230,14240,14220,4898
20250219,125400,127334759060,14230,14240,14250,14230,8302
20250219,125300,127216603830,14240,14250,14250,14230,3281
20250219,125200,127169885440,14250,14240,14250,14230,3367
20250219,125100,127121937890,14240,14230,14250,14230,5619
20250219,125000,127041935730,14230,14220,14240,14200,6692
20250219,124900,126946759300,14210,14210,14220,14200,4456
20250219,124800,126883442340,14220,14210,14230,14180,13938
20250219,124700,126685508170,14210,14220,14230,14210,7408
20250219,124600,126580184310,14230,14230,14240,14220,8187
20250219,124500,126463706590,14230,14250,14260,14230,11606
20250219,124400,126298383790,14240,14250,14260,14240,3922
20250219,124300,126242495840,14250,14270,14280,14250,7672
20250219,124200,126133039720,14280,14280,14290,14270,2381
20250219,124100,126099042140,14290,14310,14320,14280,4886
20250219,124000,126029186820,14310,14280,14320,14270,6623
20250219,123900,125934513870,14290,14260,14290,14240,9726
20250219,123800,125795828210,14270,14240,14270,14240,5908
20250219,123700,125711628350,14250,14240,14260,14240,14577
20250219,123600,125504019760,14240,14260,14270,14230,10122
20250219,123500,125359774130,14260,14260,14280,14250,7171
20250219,123400,125257504970,14260,14330,14330,14240,18195
20250219,123300,124997619580,14330,14330,14340,14300,8399
20250219,123200,124877298470,14300,14360,14360,14300,30085
20250219,123100,124446607230,14350,14400,14410,14350,11853
20250219,123000,124276199400,14420,14440,14440,14400,15832
20250219,122900,124047985660,14450,14450,14450,14440,3145
20250219,122800,124002548620,14460,14430,14470,14430,4196
20250219,122700,123941940090,14440,14460,14470,14430,4059
20250219,122600,123883290460,14460,14470,14480,14450,6779
20250219,122500,123785222490,14470,14450,14470,14440,4059
20250219,122400,123726525530,14450,14420,14450,14410,5815
20250219,122300,123642623210,14420,14440,14440,14400,15510
20250219,122200,123418989530,14430,14450,14460,14430,11441
20250219,122100,123253794910,14450,14460,14470,14440,6316
20250219,122000,123162535880,14460,14460,14470,14450,4403
20250219,121900,123098887480,14460,14460,14470,14450,9174
20250219,121800,122966275340,14460,14470,14480,14460,6664
20250219,121700,122869888280,14480,14480,14480,14460,4040
20250219,121600,122811419730,14480,14490,14490,14470,2125
20250219,121500,122780655050,14490,14480,14490,14460,7187
20250219,121400,122676637270,14480,14450,14480,14450,6655
20250219,121300,122580385380,14460,14490,14490,14450,6126
20250219,121200,122491812460,14470,14500,14500,14470,6134
20250219,121100,122402977470,14500,14500,14520,14490,3054
20250219,121000,122358701240,14500,14480,14500,14470,8754
20250219,120900,122231935100,14480,14520,14520,14460,18952
20250219,120800,121957387500,14510,14530,14530,14510,2396
20250219,120700,121922595110,14520,14520,14540,14510,6989
20250219,120600,121821108060,14530,14530,14540,14520,3020
20250219,120500,121777224480,14530,14540,14540,14510,10976
20250219,120400,121617823530,14540,14580,14580,14530,13227
20250219,120300,121425386560,14600,14580,14600,14570,2574
20250219,120200,121387848510,14590,14600,14620,14580,4149
20250219,120100,121327285640,14590,14590,14600,14580,2591
20250219,120000,121289496650,14590,14580,14600,14560,5190
20250219,115900,121213812510,14580,14570,14620,14570,5808
20250219,115800,121129073440,14590,14590,14590,14560,5139
20250219,115700,121054199180,14580,14620,14630,14580,4052
20250219,115600,120995026470,14610,14630,14640,14610,3913
20250219,115500,120937816440,14630,14650,14670,14630,2321
20250219,115400,120903817520,14660,14630,14690,14610,4393
20250219,115300,120839540280,14630,14650,14660,14610,8191
20250219,115200,120719632840,14650,14690,14700,14650,12194
20250219,115100,120540741940,14690,14720,14740,14670,19419
20250219,115000,120255199770,14720,14710,14730,14680,12336
20250219,114900,120073753390,14700,14650,14710,14640,18212
20250219,114800,119806264590,14670,14580,14670,14580,8973
20250219,114700,119675018970,14570,14600,14600,14570,1648
20250219,114600,119650998550,14570,14560,14600,14540,4594
20250219,114500,119584091730,14560,14550,14570,14540,5063
20250219,114400,119510430700,14540,14580,14580,14540,9052
20250219,114300,119378660140,14570,14570,14660,14560,5226
20250219,114200,119302410030,14570,14630,14640,14560,7964
20250219,114100,119186211720,14600,14690,14690,14590,17815
20250219,114000,118925044150,14680,14630,14690,14630,12080
20250219,113900,118747905720,14650,14600,14650,14580,5972
20250219,113800,118660683960,14570,14520,14610,14490,22822
20250219,113700,118328744980,14520,14560,14570,14520,13549
20250219,113600,118131682460,14570,14580,14590,14560,5270
20250219,113500,118054904210,14580,14590,14590,14570,4774
20250219,113400,117985301710,14580,14590,14590,14570,8008
20250219,113300,117868518730,14590,14630,14640,14590,2335
20250219,113200,117834401590,14630,14580,14640,14570,8783
20250219,113100,117706151840,14580,14570,14620,14570,5201
20250219,113000,117630285700,14570,14630,14660,14570,12105
20250219,112900,117453202920,14640,14590,14640,14570,9084
20250219,112800,117320669240,14590,14580,14590,14580,2871
20250219,112700,117278789680,14590,14640,14650,14590,11416
20250219,112600,117112007570,14650,14570,14650,14570,13245
20250219,112500,116918352670,14600,14570,14600,14560,6221
20250219,112400,116827679550,14570,14550,14580,14550,5361
20250219,112300,116749623090,14550,14530,14580,14510,16298
20250219,112200,116512670240,14540,14550,14560,14520,11898
20250219,112100,116339678620,14560,14630,14630,14560,11337
20250219,112000,116174320450,14630,14550,14640,14530,17369
20250219,111900,115920815760,14550,14560,14570,14530,13982
20250219,111800,115717405410,14560,14590,14590,14530,19329
20250219,111700,115435937250,14590,14550,14610,14500,28111
20250219,111600,115026429240,14520,14720,14730,14450,70951
20250219,111500,113990423130,14720,14710,14750,14710,11346
20250219,111400,113823321690,14710,14820,14850,14710,21609
20250219,111300,113504542130,14840,14780,14860,14770,18700
20250219,111200,113227352550,14780,14760,14790,14750,7627
20250219,111100,113114708800,14760,14790,14810,14760,22243
20250219,111000,112786008340,14790,14750,14850,14750,24309
20250219,110900,112425967210,14750,14760,14780,14730,25750
20250219,110800,112045813160,14770,14770,14780,14670,60586
20250219,110700,111153615980,14760,14780,14810,14760,25279
20250219,110600,110779958440,14780,14720,14830,14710,37848
20250219,110500,110221029270,14710,14760,14810,14700,49803
20250219,110400,109487025580,14760,14840,14850,14740,87413
20250219,110300,108194014190,14830,15060,15070,14820,98105
20250219,110200,106731428840,15070,15210,15210,15060,39702
20250219,110100,106130496470,15200,15210,15220,15200,8956
20250219,110000,105994286290,15210,15220,15230,15210,3684
20250219,105900,105938224000,15210,15220,15240,15210,7146
20250219,105800,105829437610,15210,15200,15220,15190,5147
20250219,105700,105751177230,15200,15190,15210,15180,11094
20250219,105600,105582625280,15190,15230,15240,15160,24092
20250219,105500,105216467310,15230,15250,15260,15220,10379
20250219,105400,105058253240,15260,15260,15270,15240,10703
20250219,105300,104894995120,15260,15230,15270,15220,8233
20250219,105200,104769502400,15220,15280,15280,15220,10158
20250219,105100,104614562710,15270,15240,15300,15230,15334
20250219,105000,104380306170,15240,15220,15240,15200,14073
20250219,104900,104166153910,15220,15170,15230,15160,17164
20250219,104800,103905194450,15170,15130,15170,15130,14295
20250219,104700,103688612380,15130,15180,15180,15080,42413
20250219,104600,103047054220,15180,15220,15220,15170,22402
20250219,104500,102706604720,15240,15260,15270,15200,25314
20250219,104400,102320800480,15270,15300,15320,15260,15271
20250219,104300,102087498180,15300,15330,15340,15280,30570
20250219,104200,101619513760,15330,15300,15340,15290,18204
20250219,104100,101340749050,15300,15300,15320,15270,35199
20250219,104000,100802400910,15300,15250,15320,15250,38564
20250219,103900,100212570920,15250,15170,15250,15140,43593
20250219,103800,99550897930,15170,15260,15260,15170,39574
20250219,103700,98948648560,15260,15300,15310,15120,98245
20250219,103600,97453778910,15300,15360,15370,15300,54836
20250219,103500,96613482250,15360,15390,15390,15360,17399
20250219,103400,96345996180,15390,15350,15390,15340,27486
20250219,103300,95923650700,15340,15450,15450,15340,48009
20250219,103200,95184842620,15450,15440,15470,15410,42586
20250219,103100,94527481000,15440,15400,15500,15390,114040
20250219,103000,92765114750,15400,15380,15410,15350,35594
20250219,102900,92217605060,15380,15330,15410,15330,36498
20250219,102800,91656220930,15350,15360,15360,15300,66785
20250219,102700,90632442970,15360,15390,15430,15340,62257
20250219,102600,89675174240,15400,15340,15400,15340,54277
20250219,102500,88841244770,15360,15460,15460,15340,109709
20250219,102400,87154456200,15460,15490,15510,15420,110698
20250219,102300,85440813740,15500,15370,15510,15360,146893
20250219,102200,83174918980,15360,15430,15480,15300,198542
20250219,102100,80115416230,15440,15330,15520,15330,415047
20250219,102000,73709972270,15340,14830,15410,14820,369761
20250219,101900,68129256110,14830,14730,14900,14700,258078
20250219,101800,64306298700,14730,14690,14750,14670,122471
20250219,101700,62506509030,14650,14650,14650,14650,0
20250219,101600,62506509030,14650,14580,14650,14510,77239
20250219,101500,61378979870,14590,14650,14650,14530,146088
20250219,101400,59247143170,14650,14500,14650,14460,277983
20250219,101300,55197388540,14500,14250,14500,14230,185591
20250219,101200,52525102000,14250,14380,14410,14110,135441
20250219,101100,50591474170,14380,13990,14380,13970,198939
20250219,101000,47767848590,13990,14000,14010,13920,30490
20250219,100900,47341803120,14000,14030,14040,13920,91094
20250219,100800,46068088080,14040,13890,14200,13890,202303
20250219,100700,43224405040,13920,13660,13940,13650,102694
20250219,100600,41801932620,13650,13700,13750,13650,17586
20250219,100500,41561039130,13700,13690,13710,13640,19958
20250219,100400,41288056520,13670,13640,13790,13640,46181
20250219,100300,40654925440,13640,13620,13680,13620,15266
20250219,100200,40446489020,13620,13580,13630,13530,14254
20250219,100100,40253099340,13580,13570,13620,13540,14381
20250219,100000,40057728090,13560,13520,13580,13510,14107
20250219,095900,39866705620,13510,13610,13620,13500,40189
20250219,095800,39322822780,13610,13620,13660,13600,11117
20250219,095700,39171277970,13610,13590,13630,13560,17659
20250219,095600,38931386670,13590,13550,13600,13540,15899
20250219,095500,38715758170,13550,13630,13640,13550,34084
20250219,095400,38252246020,13630,13700,13710,13630,20450
20250219,095300,37972724170,13700,13730,13750,13660,29799
20250219,095200,37564489890,13740,13810,13810,13730,28569
20250219,095100,37171188520,13810,13740,13830,13690,31117
20250219,095000,36743465830,13720,13700,13840,13700,20108
20250219,094900,36466685460,13700,13810,13820,13700,43094
20250219,094800,35874650740,13810,13860,13970,13800,40556
20250219,094700,35311052180,13850,13750,13910,13730,32468
20250219,094600,34861975640,13770,13930,13930,13740,59480
20250219,094500,34039354870,13920,13930,13960,13880,51354
20250219,094400,33324675360,13940,13960,14190,13880,144734
20250219,094300,31295295530,13970,13840,14050,13810,108980
20250219,094200,29772311460,13830,13960,14000,13810,100079
20250219,094100,28377288250,13970,13780,13990,13770,131060
20250219,094000,26554967050,13790,13640,13900,13630,79868
20250219,093900,25453893080,13630,13750,13760,13610,80953
20250219,093800,24346624220,13760,13820,13820,13730,68691
20250219,093700,23401524110,13800,13880,13890,13720,85518
20250219,093600,22219676950,13860,13870,14100,13840,231531
20250219,093500,18977433280,13870,13820,13910,13630,138112
20250219,093400,17073242060,13810,13820,13970,13670,158772
20250219,093300,14878129670,13810,13640,13960,13420,186226
20250219,093200,12321775170,13640,13520,13850,13510,219493
20250219,093100,9316660070,13520,13320,13530,13200,240606
20250219,093000,6101861130,13320,13320,13320,13320,0
20250219,092900,6101861130,13320,13290,13360,13200,40253
20250219,092800,5566216090,13290,12800,13360,12800,130755
20250219,092700,3852129580,12870,12720,12870,12650,50545
20250219,092600,3207903960,12720,12560,12730,12550,27983
20250219,092500,2854160710,12540,12420,12550,12420,13870
20250219,092400,2681448820,12420,12470,12500,12420,7342
20250219,092300,2589936550,12460,12580,12590,12460,6996
20250219,092200,2502392720,12590,12490,12620,12480,25895
20250219,092100,2176500740,12490,12460,12490,12450,6569
20250219,092000,2094664420,12470,12580,12600,12470,13880
20250219,091900,1920888690,12560,12530,12590,12490,21483
20250219,091800,1651859220,12540,12510,12550,12480,15211
20250219,091700,1461339490,12510,12480,12510,12460,24840
20250219,091600,1151006690,12480,12450,12490,12410,17628
20250219,091500,931530440,12450,12310,12450,12300,21552
20250219,091400,664356270,12310,12300,12310,12280,1980
20250219,091300,639999420,12320,12320,12320,12320,10
20250219,091200,639876220,12320,12310,12330,12310,1463
20250219,091100,621860520,12300,12310,12320,12300,810
20250219,091000,611889640,12300,12340,12380,12300,3605
20250219,090900,567361570,12380,12320,12380,12320,2519
20250219,090800,536258300,12320,12320,12350,12320,1270
20250219,090700,520593440,12320,12350,12360,12310,2838
20250219,090600,485559560,12360,12350,12400,12340,1193
20250219,090500,470807020,12360,12450,12450,12340,3046
20250219,090400,433089610,12450,12360,12450,12300,13614
20250219,090300,264309410,12300,12370,12430,12300,11978
20250219,090200,115853570,12350,12170,12350,12170,3909
20250219,090100,67702740,12170,12140,12240,12140,506
20250219,090000,61532030,12140,12150,12190,12140,5064
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185400 173157432820 14060 14060 14060 14060 74363
3 20250219 185300 173157432820 14060 14060 14060 14060 0
4 20250219 185200 173157432820 14060 14060 14060 14060 0
5 20250219 185100 173157432820 14060 14060 14060 14060 0
6 20250219 185000 173157432820 14060 14060 14060 14060 0
7 20250219 184900 173157432820 14060 14060 14060 14060 0
8 20250219 184800 173157432820 14060 14060 14060 14060 0
9 20250219 184700 173157432820 14060 14060 14060 14060 0
10 20250219 184600 173157432820 14060 14060 14060 14060 0
11 20250219 184500 173157432820 14060 14060 14060 14060 0
12 20250219 184400 173157432820 14060 14060 14060 14060 0
13 20250219 184300 173157432820 14060 14060 14060 14060 0
14 20250219 184200 173157432820 14060 14060 14060 14060 0
15 20250219 184100 173157432820 14060 14060 14060 14060 0
16 20250219 184000 173157432820 14060 14060 14060 14060 0
17 20250219 183900 173157432820 14060 14060 14060 14060 0
18 20250219 183800 173157432820 14060 14060 14060 14060 0
19 20250219 183700 173157432820 14060 14060 14060 14060 0
20 20250219 183600 173157432820 14060 14060 14060 14060 0
21 20250219 183500 173157432820 14060 14060 14060 14060 0
22 20250219 183400 173157432820 14060 14060 14060 14060 0
23 20250219 183300 173157432820 14060 14060 14060 14060 0
24 20250219 183200 173157432820 14060 14060 14060 14060 0
25 20250219 183100 173157432820 14060 14060 14060 14060 0
26 20250219 183000 173157432820 14060 14060 14060 14060 0
27 20250219 182900 173157432820 14060 14060 14060 14060 0
28 20250219 182800 173157432820 14060 14060 14060 14060 0
29 20250219 182700 173157432820 14060 14060 14060 14060 0
30 20250219 182600 173157432820 14060 14060 14060 14060 0
31 20250219 182500 173157432820 14060 14060 14060 14060 0
32 20250219 182400 173157432820 14060 14060 14060 14060 74363
33 20250219 182300 173157432820 14060 14060 14060 14060 0
34 20250219 182200 173157432820 14060 14060 14060 14060 0
35 20250219 182100 173157432820 14060 14060 14060 14060 0
36 20250219 182000 173157432820 14060 14060 14060 14060 0
37 20250219 181900 173157432820 14060 14060 14060 14060 0
38 20250219 181800 173157432820 14060 14060 14060 14060 0
39 20250219 181700 173157432820 14060 14060 14060 14060 0
40 20250219 181600 173157432820 14060 14060 14060 14060 0
41 20250219 181500 173157432820 14060 14060 14060 14060 0
42 20250219 181400 173157432820 14060 14060 14060 14060 0
43 20250219 181300 173157432820 14060 14060 14060 14060 0
44 20250219 181200 173157432820 14060 14060 14060 14060 0
45 20250219 181100 173157432820 14060 14060 14060 14060 0
46 20250219 181000 173157432820 14060 14060 14060 14060 0
47 20250219 180900 173157432820 14060 14060 14060 14060 0
48 20250219 180800 173157432820 14060 14060 14060 14060 0
49 20250219 180700 173157432820 14060 14060 14060 14060 0
50 20250219 180600 173157432820 14060 14060 14060 14060 0
51 20250219 180500 173157432820 14060 14060 14060 14060 0
52 20250219 180400 173157432820 14060 14060 14060 14060 0
53 20250219 180300 173157432820 14060 14060 14060 14060 0
54 20250219 180200 173157432820 14060 14060 14060 14060 0
55 20250219 180100 173157432820 14060 14060 14060 14060 0
56 20250219 180000 173157432820 14060 14060 14060 14060 0
57 20250219 175900 173157432820 14060 14060 14060 14060 0
58 20250219 175800 173157432820 14060 14060 14060 14060 0
59 20250219 175700 173157432820 14060 14060 14060 14060 0
60 20250219 175600 173157432820 14060 14060 14060 14060 0
61 20250219 175500 173157432820 14060 14060 14060 14060 0
62 20250219 175400 173157432820 14060 14060 14060 14060 74363
63 20250219 175300 173157432820 14060 14060 14060 14060 0
64 20250219 175200 173157432820 14060 14060 14060 14060 0
65 20250219 175100 173157432820 14060 14060 14060 14060 0
66 20250219 175000 173157432820 14060 14060 14060 14060 0
67 20250219 174900 173157432820 14060 14060 14060 14060 0
68 20250219 174800 173157432820 14060 14060 14060 14060 0
69 20250219 174700 173157432820 14060 14060 14060 14060 0
70 20250219 174600 173157432820 14060 14060 14060 14060 0
71 20250219 174500 173157432820 14060 14060 14060 14060 0
72 20250219 174400 173157432820 14060 14060 14060 14060 0
73 20250219 174300 173157432820 14060 14060 14060 14060 0
74 20250219 174200 173157432820 14060 14060 14060 14060 0
75 20250219 174100 173157432820 14060 14060 14060 14060 0
76 20250219 174000 173157432820 14060 14060 14060 14060 0
77 20250219 173900 173157432820 14060 14060 14060 14060 0
78 20250219 173800 173157432820 14060 14060 14060 14060 0
79 20250219 173700 173157432820 14060 14060 14060 14060 0
80 20250219 173600 173157432820 14060 14060 14060 14060 0
81 20250219 173500 173157432820 14060 14060 14060 14060 0
82 20250219 173400 173157432820 14060 14060 14060 14060 0
83 20250219 173300 173157432820 14060 14060 14060 14060 0
84 20250219 173200 173157432820 14060 14060 14060 14060 0
85 20250219 173100 173157432820 14060 14060 14060 14060 0
86 20250219 173000 173157432820 14060 14060 14060 14060 0
87 20250219 172900 173157432820 14060 14060 14060 14060 0
88 20250219 172800 173157432820 14060 14060 14060 14060 0
89 20250219 172700 173157432820 14060 14060 14060 14060 0
90 20250219 172600 173157432820 14060 14060 14060 14060 0
91 20250219 172500 173157432820 14060 14060 14060 14060 0
92 20250219 172400 173157432820 14060 14060 14060 14060 74363
93 20250219 172300 173157432820 14060 14060 14060 14060 0
94 20250219 172200 173157432820 14060 14060 14060 14060 0
95 20250219 172100 173157432820 14060 14060 14060 14060 0
96 20250219 172000 173157432820 14060 14060 14060 14060 0
97 20250219 171900 173157432820 14060 14060 14060 14060 0
98 20250219 171800 173157432820 14060 14060 14060 14060 0
99 20250219 171700 173157432820 14060 14060 14060 14060 0
100 20250219 171600 173157432820 14060 14060 14060 14060 0
101 20250219 171500 173157432820 14060 14060 14060 14060 0
102 20250219 171400 173157432820 14060 14060 14060 14060 0
103 20250219 171300 173157432820 14060 14060 14060 14060 0
104 20250219 171200 173157432820 14060 14060 14060 14060 0
105 20250219 171100 173157432820 14060 14060 14060 14060 0
106 20250219 171000 173157432820 14060 14060 14060 14060 0
107 20250219 170900 173157432820 14060 14060 14060 14060 0
108 20250219 170800 173157432820 14060 14060 14060 14060 0
109 20250219 170700 173157432820 14060 14060 14060 14060 0
110 20250219 170600 173157432820 14060 14060 14060 14060 0
111 20250219 170500 173157432820 14060 14060 14060 14060 0
112 20250219 170400 173157432820 14060 14060 14060 14060 0
113 20250219 170300 173157432820 14060 14060 14060 14060 0
114 20250219 170200 173157432820 14060 14060 14060 14060 0
115 20250219 170100 173157432820 14060 14060 14060 14060 0
116 20250219 170000 173157432820 14060 14060 14060 14060 0
117 20250219 165900 173157432820 14060 14060 14060 14060 0
118 20250219 165800 173157432820 14060 14060 14060 14060 0
119 20250219 165700 173157432820 14060 14060 14060 14060 0
120 20250219 165600 173157432820 14060 14060 14060 14060 0
121 20250219 165500 173157432820 14060 14060 14060 14060 0
122 20250219 165400 173157432820 14060 14060 14060 14060 74363
123 20250219 165300 173157432820 14060 14060 14060 14060 0
124 20250219 165200 173157432820 14060 14060 14060 14060 0
125 20250219 165100 173157432820 14060 14060 14060 14060 0
126 20250219 165000 173157432820 14060 14060 14060 14060 0
127 20250219 164900 173157432820 14060 14060 14060 14060 0
128 20250219 164800 173157432820 14060 14060 14060 14060 0
129 20250219 164700 173157432820 14060 14060 14060 14060 0
130 20250219 164600 173157432820 14060 14060 14060 14060 0
131 20250219 164500 173157432820 14060 14060 14060 14060 0
132 20250219 164400 173157432820 14060 14060 14060 14060 0
133 20250219 164300 173157432820 14060 14060 14060 14060 0
134 20250219 164200 173157432820 14060 14060 14060 14060 0
135 20250219 164100 173157432820 14060 14060 14060 14060 0
136 20250219 164000 173157432820 14060 14060 14060 14060 0
137 20250219 163900 173157432820 14060 14060 14060 14060 0
138 20250219 163800 173157432820 14060 14060 14060 14060 0
139 20250219 163700 173157432820 14060 14060 14060 14060 0
140 20250219 163600 173157432820 14060 14060 14060 14060 0
141 20250219 163500 173157432820 14060 14060 14060 14060 0
142 20250219 163400 173157432820 14060 14060 14060 14060 0
143 20250219 163300 173157432820 14060 14060 14060 14060 0
144 20250219 163200 173157432820 14060 14060 14060 14060 0
145 20250219 163100 173157432820 14060 14060 14060 14060 0
146 20250219 163000 173157432820 14060 14060 14060 14060 0
147 20250219 162900 173157432820 14060 14060 14060 14060 0
148 20250219 162800 173157432820 14060 14060 14060 14060 0
149 20250219 162700 173157432820 14060 14060 14060 14060 0
150 20250219 162600 173157432820 14060 14060 14060 14060 0
151 20250219 162500 173157432820 14060 14060 14060 14060 0
152 20250219 162400 173157432820 14060 14060 14060 14060 74363
153 20250219 162300 173157432820 14060 14060 14060 14060 0
154 20250219 162200 173157432820 14060 14060 14060 14060 0
155 20250219 162100 173157432820 14060 14060 14060 14060 0
156 20250219 162000 173157432820 14060 14060 14060 14060 0
157 20250219 161900 173157432820 14060 14060 14060 14060 0
158 20250219 161800 173157432820 14060 14060 14060 14060 0
159 20250219 161700 173157432820 14060 14060 14060 14060 0
160 20250219 161600 173157432820 14060 14060 14060 14060 0
161 20250219 161500 173157432820 14060 14060 14060 14060 0
162 20250219 161400 173157432820 14060 14060 14060 14060 0
163 20250219 161300 173157432820 14060 14060 14060 14060 0
164 20250219 161200 173157432820 14060 14060 14060 14060 0
165 20250219 161100 173157432820 14060 14060 14060 14060 0
166 20250219 161000 173157432820 14060 14060 14060 14060 0
167 20250219 160900 173157432820 14060 14060 14060 14060 0
168 20250219 160800 173157432820 14060 14060 14060 14060 0
169 20250219 160700 173157432820 14060 14060 14060 14060 0
170 20250219 160600 173157432820 14060 14060 14060 14060 0
171 20250219 160500 173157432820 14060 14060 14060 14060 0
172 20250219 160400 173157432820 14060 14060 14060 14060 0
173 20250219 160300 173157432820 14060 14060 14060 14060 0
174 20250219 160200 173157432820 14060 14060 14060 14060 0
175 20250219 160100 173157432820 14060 14060 14060 14060 0
176 20250219 160000 173157432820 14060 14060 14060 14060 0
177 20250219 155900 173157432820 14060 14060 14060 14060 0
178 20250219 155800 173157432820 14060 14060 14060 14060 0
179 20250219 155700 173157432820 14060 14060 14060 14060 0
180 20250219 155600 173157432820 14060 14060 14060 14060 0
181 20250219 155500 173157432820 14060 14060 14060 14060 0
182 20250219 155400 173157432820 14060 14060 14060 14060 74363
183 20250219 155300 173157432820 14060 14060 14060 14060 0
184 20250219 155200 173157432820 14060 14060 14060 14060 0
185 20250219 155100 173157432820 14060 14060 14060 14060 0
186 20250219 155000 173157432820 14060 14060 14060 14060 0
187 20250219 154900 173157432820 14060 14060 14060 14060 0
188 20250219 154800 173157432820 14060 14060 14060 14060 0
189 20250219 154700 173157432820 14060 14060 14060 14060 0
190 20250219 154600 173157432820 14060 14060 14060 14060 0
191 20250219 154500 173157432820 14060 14060 14060 14060 0
192 20250219 154400 173157432820 14060 14060 14060 14060 0
193 20250219 154300 173157432820 14060 14060 14060 14060 0
194 20250219 154200 173157432820 14060 14060 14060 14060 0
195 20250219 154100 173157432820 14060 14060 14060 14060 0
196 20250219 154000 173157432820 14060 14060 14060 14060 0
197 20250219 153900 173157432820 14060 14060 14060 14060 0
198 20250219 153800 173157432820 14060 14060 14060 14060 0
199 20250219 153700 173157432820 14060 14060 14060 14060 0
200 20250219 153600 173157432820 14060 14060 14060 14060 0
201 20250219 153500 173157432820 14060 14060 14060 14060 0
202 20250219 153400 173157432820 14060 14060 14060 14060 0
203 20250219 153300 173157432820 14060 14060 14060 14060 0
204 20250219 153200 173157432820 14060 14060 14060 14060 0
205 20250219 153100 173157432820 14060 14060 14060 14060 0
206 20250219 153000 173157432820 14060 14060 14060 14060 74363
207 20250219 152900 172111889040 14180 14180 14180 14180 0
208 20250219 152800 172111889040 14180 14180 14180 14180 0
209 20250219 152700 172111889040 14180 14180 14180 14180 0
210 20250219 152600 172111889040 14180 14180 14180 14180 0
211 20250219 152500 172111889040 14180 14180 14180 14180 0
212 20250219 152400 172111889040 14180 14180 14180 14180 0
213 20250219 152300 172111889040 14180 14180 14180 14180 0
214 20250219 152200 172111889040 14180 14180 14180 14180 0
215 20250219 152100 172111889040 14180 14180 14180 14180 0
216 20250219 152000 172111889040 14180 14180 14180 14180 0
217 20250219 151900 172111889040 14180 14220 14230 14150 21243
218 20250219 151800 171810474820 14220 14140 14230 14120 29321
219 20250219 151700 171395124390 14140 14140 14180 14100 16229
220 20250219 151600 171165844550 14110 14150 14160 14110 17767
221 20250219 151500 170914668140 14150 14190 14210 14150 16373
222 20250219 151400 170682636310 14200 14270 14280 14190 10369
223 20250219 151300 170535101620 14280 14270 14280 14250 3814
224 20250219 151200 170480708110 14250 14310 14330 14250 13391
225 20250219 151100 170289496260 14320 14270 14320 14270 6583
226 20250219 151000 170195430210 14280 14250 14310 14240 15438
227 20250219 150900 169975043450 14250 14130 14290 14110 20526
228 20250219 150800 169683478670 14130 14270 14290 14100 50641
229 20250219 150700 168966202180 14270 14340 14350 14240 12430
230 20250219 150600 168788546360 14340 14270 14350 14200 33426
231 20250219 150500 168311783360 14260 14370 14390 14230 41670
232 20250219 150400 167716027030 14370 14350 14400 14340 16357
233 20250219 150300 167480855860 14350 14460 14470 14330 35689
234 20250219 150200 166967687060 14460 14500 14520 14460 10933
235 20250219 150100 166809400630 14530 14470 14560 14460 19970
236 20250219 150000 166519755240 14480 14510 14510 14350 49598
237 20250219 145900 165804197780 14510 14590 14620 14500 29912
238 20250219 145800 165369456350 14590 14610 14610 14500 31697
239 20250219 145700 164908348690 14610 14780 14790 14400 70654
240 20250219 145600 163876111810 14790 14790 14820 14780 11912
241 20250219 145500 163699905170 14790 14850 14890 14790 26677
242 20250219 145400 163304647230 14850 14900 14910 14850 9482
243 20250219 145300 163163501790 14900 14830 14900 14820 10963
244 20250219 145200 163000287310 14810 14910 14920 14800 23507
245 20250219 145100 162651111490 14910 14900 14930 14900 10350
246 20250219 145000 162496825690 14920 14920 14970 14880 15755
247 20250219 144900 162261751900 14920 14910 14970 14890 16526
248 20250219 144800 162015123580 14910 14810 14940 14800 16394
249 20250219 144700 161771451390 14810 14860 14870 14750 32447
250 20250219 144600 161291230370 14850 15010 15030 14810 36555
251 20250219 144500 160744848860 15020 14990 15070 14980 90476
252 20250219 144400 159385132090 15000 14860 15000 14860 26472
253 20250219 144300 158989913320 14860 14770 14900 14770 18259
254 20250219 144200 158718753630 14790 14810 14820 14730 16956
255 20250219 144100 158468287880 14800 14840 14850 14790 13582
256 20250219 144000 158267067470 14840 14910 14910 14760 44624
257 20250219 143900 157605077030 14890 15030 15030 14840 59845
258 20250219 143800 156711173640 15030 15040 15050 15020 18305
259 20250219 143700 156435986840 15040 15030 15050 15010 56327
260 20250219 143600 155589159410 15030 14890 15050 14890 83838
261 20250219 143500 154332393930 14890 14920 14930 14880 24905
262 20250219 143400 153961100940 14930 14800 14930 14800 29857
263 20250219 143300 153517205020 14820 14800 14830 14790 8992
264 20250219 143200 153383987810 14830 14810 14830 14800 12531
265 20250219 143100 153198365500 14810 14800 14830 14800 21959
266 20250219 143000 152873082440 14820 14650 14830 14630 15956
267 20250219 142900 152637816760 14640 14600 14660 14590 8224
268 20250219 142800 152517540150 14600 14700 14700 14580 22263
269 20250219 142700 152192043740 14700 14650 14700 14640 6468
270 20250219 142600 152097143720 14660 14660 14660 14630 15607
271 20250219 142500 151868577870 14660 14690 14700 14640 22255
272 20250219 142400 151542148940 14690 14810 14810 14680 31999
273 20250219 142300 151070366410 14810 14850 14880 14780 15627
274 20250219 142200 150839000960 14880 14830 14880 14780 25228
275 20250219 142100 150465356570 14810 14840 14860 14810 18209
276 20250219 142000 150195384470 14840 14850 14910 14820 24742
277 20250219 141900 149828052370 14850 14950 14950 14810 45072
278 20250219 141800 149157768790 14940 14900 15050 14890 124946
279 20250219 141700 147287815470 14900 14740 14930 14710 72015
280 20250219 141600 146217124710 14730 14840 14850 14670 43238
281 20250219 141500 145578193100 14840 14900 14920 14830 48747
282 20250219 141400 144853484030 14900 14890 14900 14860 36580
283 20250219 141300 144309203670 14880 14870 14910 14830 68955
284 20250219 141200 143283964700 14870 14840 14900 14780 96124
285 20250219 141100 141857719040 14840 14710 14850 14690 89664
286 20250219 141000 140533411000 14710 14450 14720 14440 78369
287 20250219 140900 139387851590 14440 14400 14450 14390 7589
288 20250219 140800 139278384540 14400 14380 14420 14370 3794
289 20250219 140700 139223748350 14380 14360 14400 14360 3895
290 20250219 140600 139167742080 14360 14420 14440 14330 7829
291 20250219 140500 139055078100 14430 14370 14470 14350 21358
292 20250219 140400 138747258850 14380 14380 14390 14370 5908
293 20250219 140300 138662281410 14390 14320 14410 14310 9559
294 20250219 140200 138524893780 14320 14290 14320 14290 4727
295 20250219 140100 138457226000 14290 14290 14300 14270 624
296 20250219 140000 138448306440 14280 14240 14280 14240 1912
297 20250219 135900 138421060970 14240 14290 14290 14240 4522
298 20250219 135800 138356589250 14270 14290 14290 14270 3569
299 20250219 135700 138305640250 14280 14260 14330 14260 6250
300 20250219 135600 138216194130 14250 14320 14330 14250 9886
301 20250219 135500 138074980820 14320 14300 14330 14290 6749
302 20250219 135400 137978383040 14290 14290 14310 14280 3607
303 20250219 135300 137926814410 14300 14300 14310 14270 2812
304 20250219 135200 137886614370 14290 14280 14300 14270 4087
305 20250219 135100 137828249740 14280 14230 14280 14220 8165
306 20250219 135000 137711890060 14220 14250 14260 14220 4783
307 20250219 134900 137643796020 14260 14270 14280 14250 4750
308 20250219 134800 137576047780 14270 14270 14280 14250 6828
309 20250219 134700 137478638830 14270 14270 14280 14260 4411
310 20250219 134600 137415705100 14280 14220 14280 14210 6948
311 20250219 134500 137316773730 14220 14210 14220 14180 16051
312 20250219 134400 137088934300 14210 14240 14250 14210 15227
313 20250219 134300 136872404080 14230 14330 14330 14230 29404
314 20250219 134200 136452859090 14330 14360 14370 14330 5887
315 20250219 134100 136368437090 14360 14410 14420 14360 9661
316 20250219 134000 136229434210 14410 14430 14440 14400 3061
317 20250219 133900 136185318000 14430 14450 14460 14430 2242
318 20250219 133800 136152938080 14450 14430 14460 14400 8651
319 20250219 133700 136028172990 14420 14430 14440 14420 2666
320 20250219 133600 135989694840 14430 14430 14440 14410 2095
321 20250219 133500 135959474620 14440 14430 14440 14400 8131
322 20250219 133400 135842254940 14440 14440 14450 14410 8052
323 20250219 133300 135726096640 14440 14480 14480 14440 3657
324 20250219 133200 135673259250 14480 14510 14520 14450 4922
325 20250219 133100 135601963780 14510 14550 14560 14470 9715
326 20250219 133000 135460873650 14560 14540 14580 14530 7377
327 20250219 132900 135353533910 14540 14420 14550 14420 12163
328 20250219 132800 135177225910 14420 14430 14430 14420 4684
329 20250219 132700 135109669200 14430 14430 14440 14420 2237
330 20250219 132600 135077395790 14430 14430 14440 14420 1811
331 20250219 132500 135051260200 14430 14430 14450 14410 10480
332 20250219 132400 134900105990 14430 14460 14480 14430 7374
333 20250219 132300 134793569630 14460 14450 14480 14440 5984
334 20250219 132200 134707064180 14460 14480 14480 14450 2828
335 20250219 132100 134666158670 14480 14470 14490 14460 2240
336 20250219 132000 134633743770 14470 14480 14490 14450 3773
337 20250219 131900 134579136520 14470 14430 14490 14420 7874
338 20250219 131800 134465290300 14440 14460 14490 14430 11932
339 20250219 131700 134292807360 14470 14490 14510 14460 8566
340 20250219 131600 134168796290 14480 14580 14580 14460 22168
341 20250219 131500 133847163510 14580 14630 14660 14580 7223
342 20250219 131400 133741558250 14630 14610 14640 14600 6510
343 20250219 131300 133646386450 14610 14670 14690 14600 18389
344 20250219 131200 133377002190 14690 14720 14730 14660 26927
345 20250219 131100 132981048810 14710 14670 14720 14660 25310
346 20250219 131000 132609247440 14670 14650 14670 14640 14868
347 20250219 130900 132391268220 14650 14650 14680 14650 17074
348 20250219 130800 132140842670 14640 14680 14690 14600 32500
349 20250219 130700 131664740240 14680 14640 14680 14610 31361
350 20250219 130600 131205358400 14630 14530 14640 14520 49946
351 20250219 130500 130476249210 14530 14490 14530 14470 14314
352 20250219 130400 130268701530 14490 14500 14500 14470 3971
353 20250219 130300 130211192840 14490 14490 14500 14470 6636
354 20250219 130200 130115073270 14490 14490 14510 14480 10474
355 20250219 130100 129963197500 14500 14490 14520 14480 17914
356 20250219 130000 129703504150 14490 14530 14550 14470 22073
357 20250219 125900 129383204270 14540 14450 14540 14420 28399
358 20250219 125800 128972185720 14460 14410 14490 14400 39387
359 20250219 125700 128403468040 14410 14420 14440 14390 24770
360 20250219 125600 128046519050 14420 14230 14440 14230 44788
361 20250219 125500 127404456320 14220 14230 14240 14220 4898
362 20250219 125400 127334759060 14230 14240 14250 14230 8302
363 20250219 125300 127216603830 14240 14250 14250 14230 3281
364 20250219 125200 127169885440 14250 14240 14250 14230 3367
365 20250219 125100 127121937890 14240 14230 14250 14230 5619
366 20250219 125000 127041935730 14230 14220 14240 14200 6692
367 20250219 124900 126946759300 14210 14210 14220 14200 4456
368 20250219 124800 126883442340 14220 14210 14230 14180 13938
369 20250219 124700 126685508170 14210 14220 14230 14210 7408
370 20250219 124600 126580184310 14230 14230 14240 14220 8187
371 20250219 124500 126463706590 14230 14250 14260 14230 11606
372 20250219 124400 126298383790 14240 14250 14260 14240 3922
373 20250219 124300 126242495840 14250 14270 14280 14250 7672
374 20250219 124200 126133039720 14280 14280 14290 14270 2381
375 20250219 124100 126099042140 14290 14310 14320 14280 4886
376 20250219 124000 126029186820 14310 14280 14320 14270 6623
377 20250219 123900 125934513870 14290 14260 14290 14240 9726
378 20250219 123800 125795828210 14270 14240 14270 14240 5908
379 20250219 123700 125711628350 14250 14240 14260 14240 14577
380 20250219 123600 125504019760 14240 14260 14270 14230 10122
381 20250219 123500 125359774130 14260 14260 14280 14250 7171
382 20250219 123400 125257504970 14260 14330 14330 14240 18195
383 20250219 123300 124997619580 14330 14330 14340 14300 8399
384 20250219 123200 124877298470 14300 14360 14360 14300 30085
385 20250219 123100 124446607230 14350 14400 14410 14350 11853
386 20250219 123000 124276199400 14420 14440 14440 14400 15832
387 20250219 122900 124047985660 14450 14450 14450 14440 3145
388 20250219 122800 124002548620 14460 14430 14470 14430 4196
389 20250219 122700 123941940090 14440 14460 14470 14430 4059
390 20250219 122600 123883290460 14460 14470 14480 14450 6779
391 20250219 122500 123785222490 14470 14450 14470 14440 4059
392 20250219 122400 123726525530 14450 14420 14450 14410 5815
393 20250219 122300 123642623210 14420 14440 14440 14400 15510
394 20250219 122200 123418989530 14430 14450 14460 14430 11441
395 20250219 122100 123253794910 14450 14460 14470 14440 6316
396 20250219 122000 123162535880 14460 14460 14470 14450 4403
397 20250219 121900 123098887480 14460 14460 14470 14450 9174
398 20250219 121800 122966275340 14460 14470 14480 14460 6664
399 20250219 121700 122869888280 14480 14480 14480 14460 4040
400 20250219 121600 122811419730 14480 14490 14490 14470 2125
401 20250219 121500 122780655050 14490 14480 14490 14460 7187
402 20250219 121400 122676637270 14480 14450 14480 14450 6655
403 20250219 121300 122580385380 14460 14490 14490 14450 6126
404 20250219 121200 122491812460 14470 14500 14500 14470 6134
405 20250219 121100 122402977470 14500 14500 14520 14490 3054
406 20250219 121000 122358701240 14500 14480 14500 14470 8754
407 20250219 120900 122231935100 14480 14520 14520 14460 18952
408 20250219 120800 121957387500 14510 14530 14530 14510 2396
409 20250219 120700 121922595110 14520 14520 14540 14510 6989
410 20250219 120600 121821108060 14530 14530 14540 14520 3020
411 20250219 120500 121777224480 14530 14540 14540 14510 10976
412 20250219 120400 121617823530 14540 14580 14580 14530 13227
413 20250219 120300 121425386560 14600 14580 14600 14570 2574
414 20250219 120200 121387848510 14590 14600 14620 14580 4149
415 20250219 120100 121327285640 14590 14590 14600 14580 2591
416 20250219 120000 121289496650 14590 14580 14600 14560 5190
417 20250219 115900 121213812510 14580 14570 14620 14570 5808
418 20250219 115800 121129073440 14590 14590 14590 14560 5139
419 20250219 115700 121054199180 14580 14620 14630 14580 4052
420 20250219 115600 120995026470 14610 14630 14640 14610 3913
421 20250219 115500 120937816440 14630 14650 14670 14630 2321
422 20250219 115400 120903817520 14660 14630 14690 14610 4393
423 20250219 115300 120839540280 14630 14650 14660 14610 8191
424 20250219 115200 120719632840 14650 14690 14700 14650 12194
425 20250219 115100 120540741940 14690 14720 14740 14670 19419
426 20250219 115000 120255199770 14720 14710 14730 14680 12336
427 20250219 114900 120073753390 14700 14650 14710 14640 18212
428 20250219 114800 119806264590 14670 14580 14670 14580 8973
429 20250219 114700 119675018970 14570 14600 14600 14570 1648
430 20250219 114600 119650998550 14570 14560 14600 14540 4594
431 20250219 114500 119584091730 14560 14550 14570 14540 5063
432 20250219 114400 119510430700 14540 14580 14580 14540 9052
433 20250219 114300 119378660140 14570 14570 14660 14560 5226
434 20250219 114200 119302410030 14570 14630 14640 14560 7964
435 20250219 114100 119186211720 14600 14690 14690 14590 17815
436 20250219 114000 118925044150 14680 14630 14690 14630 12080
437 20250219 113900 118747905720 14650 14600 14650 14580 5972
438 20250219 113800 118660683960 14570 14520 14610 14490 22822
439 20250219 113700 118328744980 14520 14560 14570 14520 13549
440 20250219 113600 118131682460 14570 14580 14590 14560 5270
441 20250219 113500 118054904210 14580 14590 14590 14570 4774
442 20250219 113400 117985301710 14580 14590 14590 14570 8008
443 20250219 113300 117868518730 14590 14630 14640 14590 2335
444 20250219 113200 117834401590 14630 14580 14640 14570 8783
445 20250219 113100 117706151840 14580 14570 14620 14570 5201
446 20250219 113000 117630285700 14570 14630 14660 14570 12105
447 20250219 112900 117453202920 14640 14590 14640 14570 9084
448 20250219 112800 117320669240 14590 14580 14590 14580 2871
449 20250219 112700 117278789680 14590 14640 14650 14590 11416
450 20250219 112600 117112007570 14650 14570 14650 14570 13245
451 20250219 112500 116918352670 14600 14570 14600 14560 6221
452 20250219 112400 116827679550 14570 14550 14580 14550 5361
453 20250219 112300 116749623090 14550 14530 14580 14510 16298
454 20250219 112200 116512670240 14540 14550 14560 14520 11898
455 20250219 112100 116339678620 14560 14630 14630 14560 11337
456 20250219 112000 116174320450 14630 14550 14640 14530 17369
457 20250219 111900 115920815760 14550 14560 14570 14530 13982
458 20250219 111800 115717405410 14560 14590 14590 14530 19329
459 20250219 111700 115435937250 14590 14550 14610 14500 28111
460 20250219 111600 115026429240 14520 14720 14730 14450 70951
461 20250219 111500 113990423130 14720 14710 14750 14710 11346
462 20250219 111400 113823321690 14710 14820 14850 14710 21609
463 20250219 111300 113504542130 14840 14780 14860 14770 18700
464 20250219 111200 113227352550 14780 14760 14790 14750 7627
465 20250219 111100 113114708800 14760 14790 14810 14760 22243
466 20250219 111000 112786008340 14790 14750 14850 14750 24309
467 20250219 110900 112425967210 14750 14760 14780 14730 25750
468 20250219 110800 112045813160 14770 14770 14780 14670 60586
469 20250219 110700 111153615980 14760 14780 14810 14760 25279
470 20250219 110600 110779958440 14780 14720 14830 14710 37848
471 20250219 110500 110221029270 14710 14760 14810 14700 49803
472 20250219 110400 109487025580 14760 14840 14850 14740 87413
473 20250219 110300 108194014190 14830 15060 15070 14820 98105
474 20250219 110200 106731428840 15070 15210 15210 15060 39702
475 20250219 110100 106130496470 15200 15210 15220 15200 8956
476 20250219 110000 105994286290 15210 15220 15230 15210 3684
477 20250219 105900 105938224000 15210 15220 15240 15210 7146
478 20250219 105800 105829437610 15210 15200 15220 15190 5147
479 20250219 105700 105751177230 15200 15190 15210 15180 11094
480 20250219 105600 105582625280 15190 15230 15240 15160 24092
481 20250219 105500 105216467310 15230 15250 15260 15220 10379
482 20250219 105400 105058253240 15260 15260 15270 15240 10703
483 20250219 105300 104894995120 15260 15230 15270 15220 8233
484 20250219 105200 104769502400 15220 15280 15280 15220 10158
485 20250219 105100 104614562710 15270 15240 15300 15230 15334
486 20250219 105000 104380306170 15240 15220 15240 15200 14073
487 20250219 104900 104166153910 15220 15170 15230 15160 17164
488 20250219 104800 103905194450 15170 15130 15170 15130 14295
489 20250219 104700 103688612380 15130 15180 15180 15080 42413
490 20250219 104600 103047054220 15180 15220 15220 15170 22402
491 20250219 104500 102706604720 15240 15260 15270 15200 25314
492 20250219 104400 102320800480 15270 15300 15320 15260 15271
493 20250219 104300 102087498180 15300 15330 15340 15280 30570
494 20250219 104200 101619513760 15330 15300 15340 15290 18204
495 20250219 104100 101340749050 15300 15300 15320 15270 35199
496 20250219 104000 100802400910 15300 15250 15320 15250 38564
497 20250219 103900 100212570920 15250 15170 15250 15140 43593
498 20250219 103800 99550897930 15170 15260 15260 15170 39574
499 20250219 103700 98948648560 15260 15300 15310 15120 98245
500 20250219 103600 97453778910 15300 15360 15370 15300 54836
501 20250219 103500 96613482250 15360 15390 15390 15360 17399
502 20250219 103400 96345996180 15390 15350 15390 15340 27486
503 20250219 103300 95923650700 15340 15450 15450 15340 48009
504 20250219 103200 95184842620 15450 15440 15470 15410 42586
505 20250219 103100 94527481000 15440 15400 15500 15390 114040
506 20250219 103000 92765114750 15400 15380 15410 15350 35594
507 20250219 102900 92217605060 15380 15330 15410 15330 36498
508 20250219 102800 91656220930 15350 15360 15360 15300 66785
509 20250219 102700 90632442970 15360 15390 15430 15340 62257
510 20250219 102600 89675174240 15400 15340 15400 15340 54277
511 20250219 102500 88841244770 15360 15460 15460 15340 109709
512 20250219 102400 87154456200 15460 15490 15510 15420 110698
513 20250219 102300 85440813740 15500 15370 15510 15360 146893
514 20250219 102200 83174918980 15360 15430 15480 15300 198542
515 20250219 102100 80115416230 15440 15330 15520 15330 415047
516 20250219 102000 73709972270 15340 14830 15410 14820 369761
517 20250219 101900 68129256110 14830 14730 14900 14700 258078
518 20250219 101800 64306298700 14730 14690 14750 14670 122471
519 20250219 101700 62506509030 14650 14650 14650 14650 0
520 20250219 101600 62506509030 14650 14580 14650 14510 77239
521 20250219 101500 61378979870 14590 14650 14650 14530 146088
522 20250219 101400 59247143170 14650 14500 14650 14460 277983
523 20250219 101300 55197388540 14500 14250 14500 14230 185591
524 20250219 101200 52525102000 14250 14380 14410 14110 135441
525 20250219 101100 50591474170 14380 13990 14380 13970 198939
526 20250219 101000 47767848590 13990 14000 14010 13920 30490
527 20250219 100900 47341803120 14000 14030 14040 13920 91094
528 20250219 100800 46068088080 14040 13890 14200 13890 202303
529 20250219 100700 43224405040 13920 13660 13940 13650 102694
530 20250219 100600 41801932620 13650 13700 13750 13650 17586
531 20250219 100500 41561039130 13700 13690 13710 13640 19958
532 20250219 100400 41288056520 13670 13640 13790 13640 46181
533 20250219 100300 40654925440 13640 13620 13680 13620 15266
534 20250219 100200 40446489020 13620 13580 13630 13530 14254
535 20250219 100100 40253099340 13580 13570 13620 13540 14381
536 20250219 100000 40057728090 13560 13520 13580 13510 14107
537 20250219 095900 39866705620 13510 13610 13620 13500 40189
538 20250219 095800 39322822780 13610 13620 13660 13600 11117
539 20250219 095700 39171277970 13610 13590 13630 13560 17659
540 20250219 095600 38931386670 13590 13550 13600 13540 15899
541 20250219 095500 38715758170 13550 13630 13640 13550 34084
542 20250219 095400 38252246020 13630 13700 13710 13630 20450
543 20250219 095300 37972724170 13700 13730 13750 13660 29799
544 20250219 095200 37564489890 13740 13810 13810 13730 28569
545 20250219 095100 37171188520 13810 13740 13830 13690 31117
546 20250219 095000 36743465830 13720 13700 13840 13700 20108
547 20250219 094900 36466685460 13700 13810 13820 13700 43094
548 20250219 094800 35874650740 13810 13860 13970 13800 40556
549 20250219 094700 35311052180 13850 13750 13910 13730 32468
550 20250219 094600 34861975640 13770 13930 13930 13740 59480
551 20250219 094500 34039354870 13920 13930 13960 13880 51354
552 20250219 094400 33324675360 13940 13960 14190 13880 144734
553 20250219 094300 31295295530 13970 13840 14050 13810 108980
554 20250219 094200 29772311460 13830 13960 14000 13810 100079
555 20250219 094100 28377288250 13970 13780 13990 13770 131060
556 20250219 094000 26554967050 13790 13640 13900 13630 79868
557 20250219 093900 25453893080 13630 13750 13760 13610 80953
558 20250219 093800 24346624220 13760 13820 13820 13730 68691
559 20250219 093700 23401524110 13800 13880 13890 13720 85518
560 20250219 093600 22219676950 13860 13870 14100 13840 231531
561 20250219 093500 18977433280 13870 13820 13910 13630 138112
562 20250219 093400 17073242060 13810 13820 13970 13670 158772
563 20250219 093300 14878129670 13810 13640 13960 13420 186226
564 20250219 093200 12321775170 13640 13520 13850 13510 219493
565 20250219 093100 9316660070 13520 13320 13530 13200 240606
566 20250219 093000 6101861130 13320 13320 13320 13320 0
567 20250219 092900 6101861130 13320 13290 13360 13200 40253
568 20250219 092800 5566216090 13290 12800 13360 12800 130755
569 20250219 092700 3852129580 12870 12720 12870 12650 50545
570 20250219 092600 3207903960 12720 12560 12730 12550 27983
571 20250219 092500 2854160710 12540 12420 12550 12420 13870
572 20250219 092400 2681448820 12420 12470 12500 12420 7342
573 20250219 092300 2589936550 12460 12580 12590 12460 6996
574 20250219 092200 2502392720 12590 12490 12620 12480 25895
575 20250219 092100 2176500740 12490 12460 12490 12450 6569
576 20250219 092000 2094664420 12470 12580 12600 12470 13880
577 20250219 091900 1920888690 12560 12530 12590 12490 21483
578 20250219 091800 1651859220 12540 12510 12550 12480 15211
579 20250219 091700 1461339490 12510 12480 12510 12460 24840
580 20250219 091600 1151006690 12480 12450 12490 12410 17628
581 20250219 091500 931530440 12450 12310 12450 12300 21552
582 20250219 091400 664356270 12310 12300 12310 12280 1980
583 20250219 091300 639999420 12320 12320 12320 12320 10
584 20250219 091200 639876220 12320 12310 12330 12310 1463
585 20250219 091100 621860520 12300 12310 12320 12300 810
586 20250219 091000 611889640 12300 12340 12380 12300 3605
587 20250219 090900 567361570 12380 12320 12380 12320 2519
588 20250219 090800 536258300 12320 12320 12350 12320 1270
589 20250219 090700 520593440 12320 12350 12360 12310 2838
590 20250219 090600 485559560 12360 12350 12400 12340 1193
591 20250219 090500 470807020 12360 12450 12450 12340 3046
592 20250219 090400 433089610 12450 12360 12450 12300 13614
593 20250219 090300 264309410 12300 12370 12430 12300 11978
594 20250219 090200 115853570 12350 12170 12350 12170 3909
595 20250219 090100 67702740 12170 12140 12240 12140 506
596 20250219 090000 61532030 12140 12150 12190 12140 5064

1
009520/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,292476,41642703,3617928120,515120236110,0.70
20250214,298976,41642703,3698333120,515120236110,0.72
20250213,305465,41642703,3900788050,531777317310,0.73
20250212,315694,41642703,3797798820,500961717090,0.76
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 292476 41642703 3617928120 515120236110 0.70
3 20250214 298976 41642703 3698333120 515120236110 0.72
4 20250213 305465 41642703 3900788050 531777317310 0.73
5 20250212 315694 41642703 3797798820 500961717090 0.76