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

599
011200/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185700,25738675070,18300,18300,18300,18300,37704
20250219,185600,25738675070,18300,18300,18300,18300,0
20250219,185500,25738675070,18300,18300,18300,18300,0
20250219,185400,25738675070,18300,18300,18300,18300,0
20250219,185300,25738675070,18300,18300,18300,18300,0
20250219,185200,25738675070,18300,18300,18300,18300,0
20250219,185100,25738675070,18300,18300,18300,18300,0
20250219,185000,25738675070,18300,18300,18300,18300,0
20250219,184900,25738675070,18300,18300,18300,18300,0
20250219,184800,25738675070,18300,18300,18300,18300,0
20250219,184700,25738675070,18300,18300,18300,18300,0
20250219,184600,25738675070,18300,18300,18300,18300,0
20250219,184500,25738675070,18300,18300,18300,18300,0
20250219,184400,25738675070,18300,18300,18300,18300,0
20250219,184300,25738675070,18300,18300,18300,18300,0
20250219,184200,25738675070,18300,18300,18300,18300,0
20250219,184100,25738675070,18300,18300,18300,18300,0
20250219,184000,25738675070,18300,18300,18300,18300,0
20250219,183900,25738675070,18300,18300,18300,18300,0
20250219,183800,25738675070,18300,18300,18300,18300,0
20250219,183700,25738675070,18300,18300,18300,18300,0
20250219,183600,25738675070,18300,18300,18300,18300,0
20250219,183500,25738675070,18300,18300,18300,18300,0
20250219,183400,25738675070,18300,18300,18300,18300,0
20250219,183300,25738675070,18300,18300,18300,18300,0
20250219,183200,25738675070,18300,18300,18300,18300,0
20250219,183100,25738675070,18300,18300,18300,18300,0
20250219,183000,25738675070,18300,18300,18300,18300,0
20250219,182900,25738675070,18300,18300,18300,18300,0
20250219,182800,25738675070,18300,18300,18300,18300,0
20250219,182700,25738675070,18300,18300,18300,18300,37704
20250219,182600,25738675070,18300,18300,18300,18300,0
20250219,182500,25738675070,18300,18300,18300,18300,0
20250219,182400,25738675070,18300,18300,18300,18300,0
20250219,182300,25738675070,18300,18300,18300,18300,0
20250219,182200,25738675070,18300,18300,18300,18300,0
20250219,182100,25738675070,18300,18300,18300,18300,0
20250219,182000,25738675070,18300,18300,18300,18300,0
20250219,181900,25738675070,18300,18300,18300,18300,0
20250219,181800,25738675070,18300,18300,18300,18300,0
20250219,181700,25738675070,18300,18300,18300,18300,0
20250219,181600,25738675070,18300,18300,18300,18300,0
20250219,181500,25738675070,18300,18300,18300,18300,0
20250219,181400,25738675070,18300,18300,18300,18300,0
20250219,181300,25738675070,18300,18300,18300,18300,0
20250219,181200,25738675070,18300,18300,18300,18300,0
20250219,181100,25738675070,18300,18300,18300,18300,0
20250219,181000,25738675070,18300,18300,18300,18300,0
20250219,180900,25738675070,18300,18300,18300,18300,0
20250219,180800,25738675070,18300,18300,18300,18300,0
20250219,180700,25738675070,18300,18300,18300,18300,0
20250219,180600,25738675070,18300,18300,18300,18300,0
20250219,180500,25738675070,18300,18300,18300,18300,0
20250219,180400,25738675070,18300,18300,18300,18300,0
20250219,180300,25738675070,18300,18300,18300,18300,0
20250219,180200,25738675070,18300,18300,18300,18300,0
20250219,180100,25738675070,18300,18300,18300,18300,0
20250219,180000,25738675070,18300,18300,18300,18300,0
20250219,175900,25738675070,18300,18300,18300,18300,0
20250219,175800,25738675070,18300,18300,18300,18300,0
20250219,175700,25738675070,18300,18300,18300,18300,37704
20250219,175600,25738675070,18300,18300,18300,18300,0
20250219,175500,25738675070,18300,18300,18300,18300,0
20250219,175400,25738675070,18300,18300,18300,18300,0
20250219,175300,25738675070,18300,18300,18300,18300,0
20250219,175200,25738675070,18300,18300,18300,18300,0
20250219,175100,25738675070,18300,18300,18300,18300,0
20250219,175000,25738675070,18300,18300,18300,18300,0
20250219,174900,25738675070,18300,18300,18300,18300,0
20250219,174800,25738675070,18300,18300,18300,18300,0
20250219,174700,25738675070,18300,18300,18300,18300,0
20250219,174600,25738675070,18300,18300,18300,18300,0
20250219,174500,25738675070,18300,18300,18300,18300,0
20250219,174400,25738675070,18300,18300,18300,18300,0
20250219,174300,25738675070,18300,18300,18300,18300,0
20250219,174200,25738675070,18300,18300,18300,18300,0
20250219,174100,25738675070,18300,18300,18300,18300,0
20250219,174000,25738675070,18300,18300,18300,18300,0
20250219,173900,25738675070,18300,18300,18300,18300,0
20250219,173800,25738675070,18300,18300,18300,18300,0
20250219,173700,25738675070,18300,18300,18300,18300,0
20250219,173600,25738675070,18300,18300,18300,18300,0
20250219,173500,25738675070,18300,18300,18300,18300,0
20250219,173400,25738675070,18300,18300,18300,18300,0
20250219,173300,25738675070,18300,18300,18300,18300,0
20250219,173200,25738675070,18300,18300,18300,18300,0
20250219,173100,25738675070,18300,18300,18300,18300,0
20250219,173000,25738675070,18300,18300,18300,18300,0
20250219,172900,25738675070,18300,18300,18300,18300,0
20250219,172800,25738675070,18300,18300,18300,18300,0
20250219,172700,25738675070,18300,18300,18300,18300,37704
20250219,172600,25738675070,18300,18300,18300,18300,0
20250219,172500,25738675070,18300,18300,18300,18300,0
20250219,172400,25738675070,18300,18300,18300,18300,0
20250219,172300,25738675070,18300,18300,18300,18300,0
20250219,172200,25738675070,18300,18300,18300,18300,0
20250219,172100,25738675070,18300,18300,18300,18300,0
20250219,172000,25738675070,18300,18300,18300,18300,0
20250219,171900,25738675070,18300,18300,18300,18300,0
20250219,171800,25738675070,18300,18300,18300,18300,0
20250219,171700,25738675070,18300,18300,18300,18300,0
20250219,171600,25738675070,18300,18300,18300,18300,0
20250219,171500,25738675070,18300,18300,18300,18300,0
20250219,171400,25738675070,18300,18300,18300,18300,0
20250219,171300,25738675070,18300,18300,18300,18300,0
20250219,171200,25738675070,18300,18300,18300,18300,0
20250219,171100,25738675070,18300,18300,18300,18300,0
20250219,171000,25738675070,18300,18300,18300,18300,0
20250219,170900,25738675070,18300,18300,18300,18300,0
20250219,170800,25738675070,18300,18300,18300,18300,0
20250219,170700,25738675070,18300,18300,18300,18300,0
20250219,170600,25738675070,18300,18300,18300,18300,0
20250219,170500,25738675070,18300,18300,18300,18300,0
20250219,170400,25738675070,18300,18300,18300,18300,0
20250219,170300,25738675070,18300,18300,18300,18300,0
20250219,170200,25738675070,18300,18300,18300,18300,0
20250219,170100,25738675070,18300,18300,18300,18300,0
20250219,170000,25738675070,18300,18300,18300,18300,0
20250219,165900,25738675070,18300,18300,18300,18300,0
20250219,165800,25738675070,18300,18300,18300,18300,0
20250219,165700,25738675070,18300,18300,18300,18300,37704
20250219,165600,25738675070,18300,18300,18300,18300,0
20250219,165500,25738675070,18300,18300,18300,18300,0
20250219,165400,25738675070,18300,18300,18300,18300,0
20250219,165300,25738675070,18300,18300,18300,18300,0
20250219,165200,25738675070,18300,18300,18300,18300,0
20250219,165100,25738675070,18300,18300,18300,18300,0
20250219,165000,25738675070,18300,18300,18300,18300,0
20250219,164900,25738675070,18300,18300,18300,18300,0
20250219,164800,25738675070,18300,18300,18300,18300,0
20250219,164700,25738675070,18300,18300,18300,18300,0
20250219,164600,25738675070,18300,18300,18300,18300,0
20250219,164500,25738675070,18300,18300,18300,18300,0
20250219,164400,25738675070,18300,18300,18300,18300,0
20250219,164300,25738675070,18300,18300,18300,18300,0
20250219,164200,25738675070,18300,18300,18300,18300,0
20250219,164100,25738675070,18300,18300,18300,18300,0
20250219,164000,25738675070,18300,18300,18300,18300,0
20250219,163900,25738675070,18300,18300,18300,18300,0
20250219,163800,25738675070,18300,18300,18300,18300,0
20250219,163700,25738675070,18300,18300,18300,18300,0
20250219,163600,25738675070,18300,18300,18300,18300,0
20250219,163500,25738675070,18300,18300,18300,18300,0
20250219,163400,25738675070,18300,18300,18300,18300,0
20250219,163300,25738675070,18300,18300,18300,18300,0
20250219,163200,25738675070,18300,18300,18300,18300,0
20250219,163100,25738675070,18300,18300,18300,18300,0
20250219,163000,25738675070,18300,18300,18300,18300,0
20250219,162900,25738675070,18300,18300,18300,18300,0
20250219,162800,25738675070,18300,18300,18300,18300,0
20250219,162700,25738675070,18300,18300,18300,18300,37704
20250219,162600,25738675070,18300,18300,18300,18300,0
20250219,162500,25738675070,18300,18300,18300,18300,0
20250219,162400,25738675070,18300,18300,18300,18300,0
20250219,162300,25738675070,18300,18300,18300,18300,0
20250219,162200,25738675070,18300,18300,18300,18300,0
20250219,162100,25738675070,18300,18300,18300,18300,0
20250219,162000,25738675070,18300,18300,18300,18300,0
20250219,161900,25738675070,18300,18300,18300,18300,0
20250219,161800,25738675070,18300,18300,18300,18300,0
20250219,161700,25738675070,18300,18300,18300,18300,0
20250219,161600,25738675070,18300,18300,18300,18300,0
20250219,161500,25738675070,18300,18300,18300,18300,0
20250219,161400,25738675070,18300,18300,18300,18300,0
20250219,161300,25738675070,18300,18300,18300,18300,0
20250219,161200,25738675070,18300,18300,18300,18300,0
20250219,161100,25738675070,18300,18300,18300,18300,0
20250219,161000,25738675070,18300,18300,18300,18300,0
20250219,160900,25738675070,18300,18300,18300,18300,0
20250219,160800,25738675070,18300,18300,18300,18300,0
20250219,160700,25738675070,18300,18300,18300,18300,0
20250219,160600,25738675070,18300,18300,18300,18300,0
20250219,160500,25738675070,18300,18300,18300,18300,0
20250219,160400,25738675070,18300,18300,18300,18300,0
20250219,160300,25738675070,18300,18300,18300,18300,0
20250219,160200,25738675070,18300,18300,18300,18300,0
20250219,160100,25738675070,18300,18300,18300,18300,0
20250219,160000,25738675070,18300,18300,18300,18300,0
20250219,155900,25738675070,18300,18300,18300,18300,0
20250219,155800,25738675070,18300,18300,18300,18300,0
20250219,155700,25738675070,18300,18300,18300,18300,37704
20250219,155600,25738675070,18300,18300,18300,18300,0
20250219,155500,25738675070,18300,18300,18300,18300,0
20250219,155400,25738675070,18300,18300,18300,18300,0
20250219,155300,25738675070,18300,18300,18300,18300,0
20250219,155200,25738675070,18300,18300,18300,18300,0
20250219,155100,25738675070,18300,18300,18300,18300,0
20250219,155000,25738675070,18300,18300,18300,18300,0
20250219,154900,25738675070,18300,18300,18300,18300,0
20250219,154800,25738675070,18300,18300,18300,18300,0
20250219,154700,25738675070,18300,18300,18300,18300,0
20250219,154600,25738675070,18300,18300,18300,18300,0
20250219,154500,25738675070,18300,18300,18300,18300,0
20250219,154400,25738675070,18300,18300,18300,18300,0
20250219,154300,25738675070,18300,18300,18300,18300,0
20250219,154200,25738675070,18300,18300,18300,18300,0
20250219,154100,25738675070,18300,18300,18300,18300,0
20250219,154000,25738675070,18300,18300,18300,18300,0
20250219,153900,25738675070,18300,18300,18300,18300,0
20250219,153800,25738675070,18300,18300,18300,18300,0
20250219,153700,25738675070,18300,18300,18300,18300,0
20250219,153600,25738675070,18300,18300,18300,18300,0
20250219,153500,25738675070,18300,18300,18300,18300,0
20250219,153400,25738675070,18300,18300,18300,18300,0
20250219,153300,25738675070,18300,18300,18300,18300,0
20250219,153200,25738675070,18300,18300,18300,18300,0
20250219,153100,25738675070,18300,18300,18300,18300,0
20250219,153000,25738675070,18300,18300,18300,18300,37704
20250219,152900,25048691870,18290,18290,18290,18290,0
20250219,152800,25048691870,18290,18290,18290,18290,0
20250219,152700,25048691870,18290,18290,18290,18290,0
20250219,152600,25048691870,18290,18290,18290,18290,0
20250219,152500,25048691870,18290,18290,18290,18290,0
20250219,152400,25048691870,18290,18290,18290,18290,0
20250219,152300,25048691870,18290,18290,18290,18290,0
20250219,152200,25048691870,18290,18290,18290,18290,0
20250219,152100,25048691870,18290,18290,18290,18290,0
20250219,152000,25048691870,18290,18290,18290,18290,0
20250219,151900,25048691870,18290,18290,18290,18280,1212
20250219,151800,25026526040,18290,18290,18290,18270,1804
20250219,151700,24993546540,18280,18280,18290,18280,3322
20250219,151600,24932813750,18280,18290,18300,18280,5473
20250219,151500,24832709230,18290,18290,18300,18290,2508
20250219,151400,24786829470,18290,18290,18300,18280,3759
20250219,151300,24718074510,18300,18290,18300,18290,3304
20250219,151200,24657629650,18300,18290,18300,18290,1881
20250219,151100,24623221740,18300,18290,18300,18290,3182
20250219,151000,24565013800,18300,18280,18300,18280,5199
20250219,150900,24469918360,18280,18280,18290,18280,3003
20250219,150800,24415008970,18280,18280,18290,18280,3025
20250219,150700,24359697000,18280,18290,18290,18280,2925
20250219,150600,24306215580,18280,18310,18310,18280,6873
20250219,150500,24180495940,18290,18310,18320,18290,2824
20250219,150400,24128808630,18310,18310,18320,18300,2926
20250219,150300,24075230590,18310,18310,18320,18310,2893
20250219,150200,24022254250,18320,18310,18320,18310,1866
20250219,150100,23988081410,18310,18300,18320,18300,9453
20250219,150000,23815011710,18300,18300,18310,18290,5344
20250219,145900,23717202590,18300,18300,18310,18300,2959
20250219,145800,23663048990,18300,18300,18310,18300,5485
20250219,145700,23562665080,18300,18310,18320,18300,7077
20250219,145600,23433085790,18310,18320,18320,18300,2442
20250219,145500,23388368920,18320,18320,18320,18310,2190
20250219,145400,23348266180,18310,18310,18320,18310,1514
20250219,145300,23320534690,18310,18310,18320,18310,1475
20250219,145200,23293524170,18310,18310,18320,18300,4780
20250219,145100,23206002820,18300,18310,18310,18300,2086
20250219,145000,23167812810,18300,18320,18320,18300,3257
20250219,144900,23108181890,18320,18330,18330,18300,2269
20250219,144800,23066633200,18320,18320,18330,18320,2234
20250219,144700,23025696490,18320,18320,18330,18310,2159
20250219,144600,22986145110,18330,18330,18330,18310,2661
20250219,144500,22937394280,18320,18330,18330,18320,1437
20250219,144400,22911062370,18320,18330,18330,18320,2674
20250219,144300,22862064610,18330,18320,18330,18300,4627
20250219,144200,22777301300,18320,18310,18320,18300,3234
20250219,144100,22718085830,18310,18330,18330,18310,1768
20250219,144000,22685696760,18320,18330,18330,18310,2279
20250219,143900,22643943370,18330,18320,18330,18320,1735
20250219,143800,22612150350,18330,18320,18330,18320,1828
20250219,143700,22578658270,18330,18330,18330,18310,2189
20250219,143600,22538551070,18330,18330,18330,18310,6773
20250219,143500,22414493950,18320,18320,18330,18320,2184
20250219,143400,22374476140,18320,18310,18330,18310,1333
20250219,143300,22350053770,18310,18310,18330,18310,2701
20250219,143200,22300567530,18310,18330,18330,18310,2892
20250219,143100,22247590420,18320,18330,18330,18310,3294
20250219,143000,22187238500,18320,18330,18330,18320,1343
20250219,142900,22162630910,18330,18310,18330,18310,3478
20250219,142800,22098907960,18320,18310,18320,18310,2327
20250219,142700,22056291530,18310,18310,18320,18310,2416
20250219,142600,22012049510,18310,18320,18330,18310,2224
20250219,142500,21971304570,18320,18330,18330,18320,1838
20250219,142400,21937628830,18320,18310,18330,18310,2342
20250219,142300,21894734770,18320,18310,18330,18310,1292
20250219,142200,21871065210,18310,18340,18340,18310,3462
20250219,142100,21807630690,18340,18330,18340,18330,1414
20250219,142000,21781709940,18330,18340,18340,18330,3747
20250219,141900,21713016460,18330,18340,18340,18330,1047
20250219,141800,21693821180,18330,18330,18350,18330,4497
20250219,141700,21611351430,18330,18320,18340,18320,2924
20250219,141600,21557767650,18320,18330,18340,18320,2518
20250219,141500,21511612820,18330,18340,18340,18330,1033
20250219,141400,21492671600,18330,18340,18350,18310,6427
20250219,141300,21374898560,18350,18340,18350,18320,3073
20250219,141200,21318565680,18340,18340,18340,18330,1608
20250219,141100,21289080050,18340,18350,18350,18330,4033
20250219,141000,21215126360,18340,18350,18350,18340,1291
20250219,140900,21191446090,18340,18340,18360,18340,2906
20250219,140800,21138127380,18340,18340,18350,18340,2389
20250219,140700,21094306700,18340,18360,18360,18340,4752
20250219,140600,21007094850,18360,18360,18370,18350,3064
20250219,140500,20950835080,18360,18370,18370,18360,2313
20250219,140400,20908359300,18360,18370,18370,18360,1068
20250219,140300,20888746170,18370,18330,18370,18320,5105
20250219,140200,20795059380,18340,18340,18340,18320,2056
20250219,140100,20757367930,18330,18350,18350,18330,1697
20250219,140000,20726252450,18340,18350,18350,18340,2459
20250219,135900,20681150810,18340,18350,18350,18340,1237
20250219,135800,20658455170,18340,18360,18360,18340,1683
20250219,135700,20627577110,18360,18360,18360,18340,1881
20250219,135600,20593058230,18360,18350,18360,18340,1822
20250219,135500,20559623440,18350,18350,18360,18340,3037
20250219,135400,20503893770,18360,18360,18360,18350,720
20250219,135300,20490675720,18360,18340,18360,18330,3016
20250219,135200,20435344490,18340,18340,18340,18330,1593
20250219,135100,20406132860,18340,18340,18340,18320,439
20250219,135000,20398084740,18320,18320,18340,18310,2766
20250219,134900,20347386640,18330,18330,18340,18320,2710
20250219,134800,20297709580,18320,18320,18340,18300,5404
20250219,134700,20198710370,18310,18320,18320,18310,918
20250219,134600,20181900650,18310,18310,18320,18310,5204
20250219,134500,20086593350,18320,18320,18330,18310,2269
20250219,134400,20045022340,18330,18330,18330,18310,2764
20250219,134300,19994376750,18330,18340,18340,18320,1235
20250219,134200,19971740640,18340,18330,18340,18320,1934
20250219,134100,19936285130,18340,18350,18350,18310,6210
20250219,134000,19822483380,18340,18350,18350,18330,3032
20250219,133900,19766870750,18350,18340,18360,18340,2452
20250219,133800,19721899730,18330,18340,18340,18330,3422
20250219,133700,19659147850,18330,18360,18360,18330,3660
20250219,133600,19592002390,18360,18360,18360,18350,1788
20250219,133500,19559184420,18360,18380,18380,18350,3903
20250219,133400,19487522040,18370,18390,18390,18370,4234
20250219,133300,19409703140,18390,18410,18410,18380,8331
20250219,133200,19256428540,18410,18410,18410,18400,463
20250219,133100,19247906290,18400,18410,18410,18400,2141
20250219,133000,19208504160,18400,18400,18410,18390,12651
20250219,132900,18975733250,18400,18400,18400,18390,3825
20250219,132800,18905357800,18400,18400,18400,18390,3651
20250219,132700,18838205880,18400,18380,18400,18370,11545
20250219,132600,18625933040,18380,18370,18380,18360,403
20250219,132500,18618530230,18370,18370,18380,18360,2920
20250219,132400,18564888360,18380,18370,18380,18360,3025
20250219,132300,18509319540,18380,18370,18380,18360,2278
20250219,132200,18467473430,18380,18370,18380,18370,3143
20250219,132100,18409727110,18380,18380,18380,18370,872
20250219,132000,18393705580,18380,18380,18390,18370,1885
20250219,131900,18359060760,18380,18390,18390,18380,3171
20250219,131800,18300773470,18390,18390,18390,18380,1181
20250219,131700,18279061960,18380,18390,18390,18380,1055
20250219,131600,18259668590,18390,18390,18390,18380,1398
20250219,131500,18233966830,18390,18390,18400,18380,2081
20250219,131400,18195700180,18390,18400,18400,18390,2793
20250219,131300,18144317770,18400,18370,18400,18370,19891
20250219,131200,17778539350,18370,18370,18370,18360,1125
20250219,131100,17757875030,18370,18370,18370,18360,1565
20250219,131000,17729139090,18370,18370,18380,18350,7434
20250219,130900,17592643940,18370,18370,18370,18360,914
20250219,130800,17575859640,18360,18370,18380,18360,2214
20250219,130700,17535193470,18370,18370,18380,18370,516
20250219,130600,17525713670,18370,18360,18380,18360,2573
20250219,130500,17478461220,18370,18380,18380,18360,1145
20250219,130400,17457421520,18380,18380,18390,18370,2271
20250219,130300,17415681720,18380,18380,18390,18380,934
20250219,130200,17398509220,18380,18380,18390,18380,1133
20250219,130100,17377681240,18380,18380,18390,18380,1001
20250219,130000,17359277100,18380,18380,18390,18380,628
20250219,125900,17347732170,18390,18390,18390,18380,899
20250219,125800,17331203230,18380,18390,18390,18370,1988
20250219,125700,17294661970,18390,18380,18390,18380,2917
20250219,125600,17241035620,18390,18380,18390,18380,503
20250219,125500,17231788340,18390,18370,18390,18370,2940
20250219,125400,17177750640,18370,18370,18380,18370,1044
20250219,125300,17158562620,18360,18370,18370,18360,1418
20250219,125200,17132516700,18370,18370,18370,18360,1269
20250219,125100,17109206430,18370,18350,18370,18350,4664
20250219,125000,17023562540,18350,18350,18360,18350,1039
20250219,124900,17004487880,18350,18360,18370,18350,1714
20250219,124800,16973022930,18360,18370,18370,18360,2387
20250219,124700,16929190910,18370,18390,18390,18360,4132
20250219,124600,16853260810,18390,18380,18390,18380,516
20250219,124500,16843772090,18380,18380,18390,18380,1092
20250219,124400,16823698010,18380,18390,18390,18380,1622
20250219,124300,16793876800,18390,18390,18390,18380,1596
20250219,124200,16764540950,18390,18390,18390,18380,1787
20250219,124100,16731688130,18380,18380,18390,18380,375
20250219,124000,16724794430,18390,18390,18390,18380,1764
20250219,123900,16692356050,18380,18380,18400,18380,6948
20250219,123800,16564594070,18390,18390,18390,18380,540
20250219,123700,16554664040,18390,18380,18390,18380,3863
20250219,123600,16483627090,18380,18390,18390,18380,4102
20250219,123500,16408212610,18390,18390,18390,18380,2875
20250219,123400,16355342680,18380,18380,18390,18380,1685
20250219,123300,16324365990,18380,18390,18390,18380,1367
20250219,123200,16299234030,18380,18390,18390,18380,931
20250219,123100,16282119640,18380,18390,18390,18380,1610
20250219,123000,16252514580,18390,18400,18400,18380,4049
20250219,122900,16178050900,18390,18390,18400,18390,2407
20250219,122800,16133776770,18390,18390,18400,18380,1450
20250219,122700,16107110090,18400,18390,18400,18390,1686
20250219,122600,16076099250,18390,18400,18400,18390,1118
20250219,122500,16055536640,18400,18400,18400,18390,2542
20250219,122400,16008784440,18390,18390,18400,18390,4961
20250219,122300,15917549960,18400,18400,18400,18390,2410
20250219,122200,15873217090,18400,18380,18400,18380,11805
20250219,122100,15656101180,18380,18390,18390,18380,1898
20250219,122000,15621210390,18390,18370,18390,18370,4999
20250219,121900,15529331010,18370,18380,18380,18370,1415
20250219,121800,15503332050,18380,18370,18380,18370,854
20250219,121700,15487638730,18370,18370,18380,18370,2102
20250219,121600,15449015490,18370,18380,18380,18370,1255
20250219,121500,15425952050,18370,18370,18380,18360,3535
20250219,121400,15361013200,18360,18360,18370,18360,1559
20250219,121300,15332384440,18360,18360,18370,18360,1437
20250219,121200,15305997830,18370,18380,18380,18370,2797
20250219,121100,15254608830,18370,18370,18380,18370,1601
20250219,121000,15225195830,18370,18390,18390,18360,3793
20250219,120900,15155485710,18390,18380,18390,18380,2721
20250219,120800,15105451130,18380,18380,18390,18370,4758
20250219,120700,15017994050,18390,18380,18390,18380,4368
20250219,120600,14937697080,18390,18380,18390,18380,3320
20250219,120500,14876669950,18390,18370,18390,18370,5888
20250219,120400,14768446680,18380,18350,18380,18340,18658
20250219,120300,14425947300,18350,18340,18350,18330,10139
20250219,120200,14239962710,18330,18330,18340,18330,1892
20250219,120100,14205267080,18330,18340,18340,18330,1286
20250219,120000,14181684570,18340,18330,18340,18320,3144
20250219,115900,14124049770,18320,18330,18330,18320,4256
20250219,115800,14046042160,18320,18330,18330,18320,7255
20250219,115700,13913062820,18330,18320,18330,18320,2117
20250219,115600,13874271350,18320,18320,18330,18310,2494
20250219,115500,13828581270,18320,18340,18340,18320,3430
20250219,115400,13765706490,18330,18340,18340,18330,1991
20250219,115300,13729204300,18340,18320,18340,18310,10307
20250219,115200,13540302150,18320,18310,18320,18310,2927
20250219,115100,13486700420,18320,18320,18320,18310,5997
20250219,115000,13376840390,18320,18310,18320,18310,4282
20250219,114900,13298422900,18310,18310,18320,18310,3204
20250219,114800,13239748920,18320,18320,18320,18310,1156
20250219,114700,13218578190,18320,18310,18320,18300,5353
20250219,114600,13120569150,18300,18300,18310,18300,3990
20250219,114500,13047537560,18310,18300,18310,18290,3568
20250219,114400,12982241600,18300,18320,18320,18300,6946
20250219,114300,12855022760,18320,18320,18320,18310,1185
20250219,114200,12833318110,18310,18320,18320,18310,3814
20250219,114100,12763453090,18310,18300,18320,18290,17218
20250219,114000,12448301150,18300,18300,18300,18290,3669
20250219,113900,12381173940,18300,18300,18300,18290,1267
20250219,113800,12357991570,18300,18280,18300,18280,12400
20250219,113700,12131197200,18290,18280,18290,18270,2145
20250219,113600,12091985800,18280,18280,18280,18270,836
20250219,113500,12076704470,18280,18280,18290,18270,1951
20250219,113400,12041040560,18290,18290,18290,18280,4674
20250219,113300,11955578390,18290,18290,18290,18280,2366
20250219,113200,11912305820,18280,18270,18290,18270,7109
20250219,113100,11782338110,18280,18260,18280,18260,5641
20250219,113000,11679259410,18270,18260,18270,18260,1092
20250219,112900,11659310880,18270,18260,18270,18260,566
20250219,112800,11648971990,18270,18250,18270,18240,5532
20250219,112700,11547977530,18240,18250,18250,18240,747
20250219,112600,11534346710,18250,18250,18250,18240,876
20250219,112500,11518362720,18240,18250,18250,18240,1328
20250219,112400,11494128420,18240,18240,18250,18230,1201
20250219,112300,11472223580,18240,18240,18240,18230,2390
20250219,112200,11428637490,18230,18250,18260,18230,4929
20250219,112100,11338721250,18260,18270,18280,18250,9773
20250219,112000,11160249830,18280,18260,18280,18260,2811
20250219,111900,11108881550,18260,18270,18280,18260,6150
20250219,111800,10996514840,18270,18270,18280,18270,5193
20250219,111700,10901625260,18270,18280,18280,18270,6926
20250219,111600,10775063460,18270,18260,18280,18260,27994
20250219,111500,10263717400,18270,18260,18270,18240,13002
20250219,111400,10026271570,18250,18250,18260,18250,406
20250219,111300,10018859540,18250,18260,18260,18250,2737
20250219,111200,9968893160,18260,18250,18270,18250,3990
20250219,111100,9896049070,18260,18260,18270,18250,6138
20250219,111000,9783998390,18260,18270,18280,18260,18597
20250219,110900,9444241650,18260,18250,18270,18250,5849
20250219,110800,9337436490,18250,18250,18260,18250,1658
20250219,110700,9307167550,18250,18250,18260,18250,9054
20250219,110600,9141905660,18240,18220,18250,18220,2102
20250219,110500,9103574920,18230,18230,18230,18220,1377
20250219,110400,9078480140,18230,18230,18230,18220,887
20250219,110300,9062311810,18220,18220,18230,18220,772
20250219,110200,9048244820,18220,18210,18230,18210,3201
20250219,110100,8989926950,18220,18200,18220,18190,2372
20250219,110000,8946750590,18200,18210,18210,18190,2046
20250219,105900,8909508560,18200,18200,18220,18200,3478
20250219,105800,8846196030,18210,18220,18230,18210,1574
20250219,105700,8817522330,18230,18220,18230,18210,2443
20250219,105600,8773015950,18230,18240,18240,18220,2304
20250219,105500,8731007990,18230,18210,18240,18210,2059
20250219,105400,8693471480,18220,18240,18250,18210,15042
20250219,105300,8419316520,18240,18220,18240,18200,12486
20250219,105200,8191966740,18210,18220,18230,18200,5518
20250219,105100,8091515590,18220,18190,18230,18190,3217
20250219,105000,8032941280,18200,18220,18230,18190,4888
20250219,104900,7943952510,18230,18230,18230,18200,7416
20250219,104800,7808929760,18220,18240,18240,18200,3974
20250219,104700,7736518130,18230,18230,18240,18220,1164
20250219,104600,7715298890,18230,18220,18240,18220,4238
20250219,104500,7638026960,18220,18230,18240,18210,2268
20250219,104400,7596696580,18220,18210,18220,18200,1065
20250219,104300,7577303150,18210,18200,18210,18200,1580
20250219,104200,7548542130,18200,18200,18210,18200,1482
20250219,104100,7521566910,18200,18210,18230,18200,3275
20250219,104000,7461953540,18200,18210,18230,18200,2084
20250219,103900,7424005860,18210,18210,18220,18200,4794
20250219,103800,7336720930,18210,18220,18240,18210,6620
20250219,103700,7216141330,18220,18220,18230,18210,1052
20250219,103600,7196973470,18220,18240,18240,18210,2629
20250219,103500,7149071900,18230,18230,18250,18220,1145
20250219,103400,7128188720,18220,18230,18250,18220,2294
20250219,103300,7086369180,18230,18240,18250,18220,2270
20250219,103200,7044989930,18240,18260,18260,18230,3121
20250219,103100,6988059680,18250,18250,18260,18230,10692
20250219,103000,6792946050,18250,18230,18260,18230,10601
20250219,102900,6599500980,18230,18210,18240,18210,6839
20250219,102800,6474873830,18210,18200,18220,18200,2141
20250219,102700,6435879660,18210,18220,18230,18200,1474
20250219,102600,6409030460,18220,18220,18230,18200,4876
20250219,102500,6320255520,18210,18220,18230,18200,1044
20250219,102400,6301247070,18230,18220,18240,18200,1717
20250219,102300,6269966680,18200,18240,18240,18200,4290
20250219,102200,6191808130,18240,18220,18240,18210,3747
20250219,102100,6123540790,18210,18210,18220,18210,1103
20250219,102000,6103446070,18200,18230,18230,18200,1899
20250219,101900,6068855760,18230,18230,18230,18220,965
20250219,101800,6051268880,18220,18190,18230,18190,2517
20250219,101700,6005425000,18200,18210,18210,18190,3094
20250219,101600,5949120350,18210,18200,18210,18200,1602
20250219,101500,5919963280,18210,18200,18210,18190,1992
20250219,101400,5883710250,18210,18210,18210,18200,1369
20250219,101300,5858790740,18200,18220,18220,18200,2197
20250219,101200,5818788630,18200,18220,18230,18200,1784
20250219,101100,5786297580,18220,18220,18230,18210,992
20250219,101000,5768219010,18220,18220,18230,18220,806
20250219,100900,5753529890,18220,18220,18230,18210,1551
20250219,100800,5725267820,18230,18220,18230,18210,3867
20250219,100700,5654820640,18210,18220,18220,18210,1516
20250219,100600,5627205940,18210,18220,18230,18210,1295
20250219,100500,5603607650,18230,18200,18230,18190,12342
20250219,100400,5378898110,18200,18190,18210,18190,18948
20250219,100300,5034186130,18190,18210,18210,18190,4695
20250219,100200,4948766450,18200,18200,18210,18200,2042
20250219,100100,4911597250,18200,18200,18210,18190,1082
20250219,100000,4891901870,18210,18210,18210,18200,2302
20250219,095900,4849998470,18210,18220,18220,18200,4193
20250219,095800,4773673630,18210,18210,18220,18200,2187
20250219,095700,4733840910,18210,18220,18230,18210,2469
20250219,095600,4688857250,18220,18220,18230,18210,6631
20250219,095500,4568079660,18230,18230,18230,18220,2736
20250219,095400,4518224260,18230,18240,18240,18230,1596
20250219,095300,4489122040,18230,18240,18250,18230,7937
20250219,095200,4344298480,18250,18250,18260,18240,2212
20250219,095100,4303937250,18250,18240,18260,18240,3106
20250219,095000,4247269750,18240,18260,18260,18240,3281
20250219,094900,4187395790,18250,18230,18250,18230,4738
20250219,094800,4100952130,18230,18240,18240,18220,3488
20250219,094700,4037374670,18230,18230,18240,18220,1506
20250219,094600,4009921490,18220,18250,18260,18220,2284
20250219,094500,3968268530,18260,18260,18280,18250,3386
20250219,094400,3906415400,18260,18270,18280,18260,5564
20250219,094300,3804767860,18270,18250,18280,18250,17405
20250219,094200,3486907710,18250,18250,18260,18240,4737
20250219,094100,3400459570,18240,18230,18250,18210,6377
20250219,094000,3284163800,18240,18250,18260,18230,3631
20250219,093900,3217917050,18250,18270,18280,18240,4616
20250219,093800,3133630730,18270,18250,18280,18240,6102
20250219,093700,3022212650,18240,18240,18250,18240,3230
20250219,093600,2963273110,18240,18220,18250,18220,13428
20250219,093500,2718470510,18210,18210,18210,18190,4118
20250219,093400,2643517430,18210,18190,18210,18190,2580
20250219,093300,2596569430,18190,18180,18210,18180,4173
20250219,093200,2520619280,18180,18200,18200,18170,4777
20250219,093100,2433733630,18200,18200,18210,18190,3119
20250219,093000,2376971670,18190,18210,18220,18190,6629
20250219,092900,2256280850,18210,18200,18220,18190,4361
20250219,092800,2176884000,18200,18180,18220,18180,11366
20250219,092700,1969996820,18180,18180,18190,18180,1290
20250219,092600,1946541140,18170,18180,18200,18170,6632
20250219,092500,1825900120,18170,18180,18190,18160,1267
20250219,092400,1802876190,18180,18180,18190,18170,781
20250219,092300,1788677670,18170,18170,18180,18160,1649
20250219,092200,1758714750,18170,18160,18170,18150,1772
20250219,092100,1726536440,18150,18160,18160,18150,540
20250219,092000,1716732550,18150,18150,18160,18140,5135
20250219,091900,1623533560,18150,18170,18170,18150,2380
20250219,091800,1580314820,18170,18150,18200,18140,13325
20250219,091700,1338183690,18150,18140,18150,18130,3283
20250219,091600,1278631150,18140,18130,18140,18120,2157
20250219,091500,1239521110,18130,18140,18140,18120,8363
20250219,091400,1087900520,18140,18120,18140,18120,2145
20250219,091300,1049005670,18110,18120,18130,18100,3054
20250219,091200,993696710,18130,18130,18130,18110,1187
20250219,091100,972191880,18120,18120,18130,18110,2784
20250219,091000,921741190,18120,18100,18120,18090,3226
20250219,090900,863339290,18100,18110,18120,18100,8580
20250219,090800,708016340,18110,18120,18120,18110,2209
20250219,090700,668010880,18120,18120,18120,18110,3127
20250219,090600,611372280,18110,18140,18140,18110,3468
20250219,090500,548527040,18130,18150,18150,18130,2379
20250219,090400,505387730,18150,18130,18150,18120,2814
20250219,090300,454356230,18130,18130,18140,18120,2495
20250219,090200,409130170,18140,18140,18150,18120,5971
20250219,090100,300833770,18140,18090,18140,18090,2372
20250219,090000,257858400,18120,18100,18120,18070,14235
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185700 25738675070 18300 18300 18300 18300 37704
3 20250219 185600 25738675070 18300 18300 18300 18300 0
4 20250219 185500 25738675070 18300 18300 18300 18300 0
5 20250219 185400 25738675070 18300 18300 18300 18300 0
6 20250219 185300 25738675070 18300 18300 18300 18300 0
7 20250219 185200 25738675070 18300 18300 18300 18300 0
8 20250219 185100 25738675070 18300 18300 18300 18300 0
9 20250219 185000 25738675070 18300 18300 18300 18300 0
10 20250219 184900 25738675070 18300 18300 18300 18300 0
11 20250219 184800 25738675070 18300 18300 18300 18300 0
12 20250219 184700 25738675070 18300 18300 18300 18300 0
13 20250219 184600 25738675070 18300 18300 18300 18300 0
14 20250219 184500 25738675070 18300 18300 18300 18300 0
15 20250219 184400 25738675070 18300 18300 18300 18300 0
16 20250219 184300 25738675070 18300 18300 18300 18300 0
17 20250219 184200 25738675070 18300 18300 18300 18300 0
18 20250219 184100 25738675070 18300 18300 18300 18300 0
19 20250219 184000 25738675070 18300 18300 18300 18300 0
20 20250219 183900 25738675070 18300 18300 18300 18300 0
21 20250219 183800 25738675070 18300 18300 18300 18300 0
22 20250219 183700 25738675070 18300 18300 18300 18300 0
23 20250219 183600 25738675070 18300 18300 18300 18300 0
24 20250219 183500 25738675070 18300 18300 18300 18300 0
25 20250219 183400 25738675070 18300 18300 18300 18300 0
26 20250219 183300 25738675070 18300 18300 18300 18300 0
27 20250219 183200 25738675070 18300 18300 18300 18300 0
28 20250219 183100 25738675070 18300 18300 18300 18300 0
29 20250219 183000 25738675070 18300 18300 18300 18300 0
30 20250219 182900 25738675070 18300 18300 18300 18300 0
31 20250219 182800 25738675070 18300 18300 18300 18300 0
32 20250219 182700 25738675070 18300 18300 18300 18300 37704
33 20250219 182600 25738675070 18300 18300 18300 18300 0
34 20250219 182500 25738675070 18300 18300 18300 18300 0
35 20250219 182400 25738675070 18300 18300 18300 18300 0
36 20250219 182300 25738675070 18300 18300 18300 18300 0
37 20250219 182200 25738675070 18300 18300 18300 18300 0
38 20250219 182100 25738675070 18300 18300 18300 18300 0
39 20250219 182000 25738675070 18300 18300 18300 18300 0
40 20250219 181900 25738675070 18300 18300 18300 18300 0
41 20250219 181800 25738675070 18300 18300 18300 18300 0
42 20250219 181700 25738675070 18300 18300 18300 18300 0
43 20250219 181600 25738675070 18300 18300 18300 18300 0
44 20250219 181500 25738675070 18300 18300 18300 18300 0
45 20250219 181400 25738675070 18300 18300 18300 18300 0
46 20250219 181300 25738675070 18300 18300 18300 18300 0
47 20250219 181200 25738675070 18300 18300 18300 18300 0
48 20250219 181100 25738675070 18300 18300 18300 18300 0
49 20250219 181000 25738675070 18300 18300 18300 18300 0
50 20250219 180900 25738675070 18300 18300 18300 18300 0
51 20250219 180800 25738675070 18300 18300 18300 18300 0
52 20250219 180700 25738675070 18300 18300 18300 18300 0
53 20250219 180600 25738675070 18300 18300 18300 18300 0
54 20250219 180500 25738675070 18300 18300 18300 18300 0
55 20250219 180400 25738675070 18300 18300 18300 18300 0
56 20250219 180300 25738675070 18300 18300 18300 18300 0
57 20250219 180200 25738675070 18300 18300 18300 18300 0
58 20250219 180100 25738675070 18300 18300 18300 18300 0
59 20250219 180000 25738675070 18300 18300 18300 18300 0
60 20250219 175900 25738675070 18300 18300 18300 18300 0
61 20250219 175800 25738675070 18300 18300 18300 18300 0
62 20250219 175700 25738675070 18300 18300 18300 18300 37704
63 20250219 175600 25738675070 18300 18300 18300 18300 0
64 20250219 175500 25738675070 18300 18300 18300 18300 0
65 20250219 175400 25738675070 18300 18300 18300 18300 0
66 20250219 175300 25738675070 18300 18300 18300 18300 0
67 20250219 175200 25738675070 18300 18300 18300 18300 0
68 20250219 175100 25738675070 18300 18300 18300 18300 0
69 20250219 175000 25738675070 18300 18300 18300 18300 0
70 20250219 174900 25738675070 18300 18300 18300 18300 0
71 20250219 174800 25738675070 18300 18300 18300 18300 0
72 20250219 174700 25738675070 18300 18300 18300 18300 0
73 20250219 174600 25738675070 18300 18300 18300 18300 0
74 20250219 174500 25738675070 18300 18300 18300 18300 0
75 20250219 174400 25738675070 18300 18300 18300 18300 0
76 20250219 174300 25738675070 18300 18300 18300 18300 0
77 20250219 174200 25738675070 18300 18300 18300 18300 0
78 20250219 174100 25738675070 18300 18300 18300 18300 0
79 20250219 174000 25738675070 18300 18300 18300 18300 0
80 20250219 173900 25738675070 18300 18300 18300 18300 0
81 20250219 173800 25738675070 18300 18300 18300 18300 0
82 20250219 173700 25738675070 18300 18300 18300 18300 0
83 20250219 173600 25738675070 18300 18300 18300 18300 0
84 20250219 173500 25738675070 18300 18300 18300 18300 0
85 20250219 173400 25738675070 18300 18300 18300 18300 0
86 20250219 173300 25738675070 18300 18300 18300 18300 0
87 20250219 173200 25738675070 18300 18300 18300 18300 0
88 20250219 173100 25738675070 18300 18300 18300 18300 0
89 20250219 173000 25738675070 18300 18300 18300 18300 0
90 20250219 172900 25738675070 18300 18300 18300 18300 0
91 20250219 172800 25738675070 18300 18300 18300 18300 0
92 20250219 172700 25738675070 18300 18300 18300 18300 37704
93 20250219 172600 25738675070 18300 18300 18300 18300 0
94 20250219 172500 25738675070 18300 18300 18300 18300 0
95 20250219 172400 25738675070 18300 18300 18300 18300 0
96 20250219 172300 25738675070 18300 18300 18300 18300 0
97 20250219 172200 25738675070 18300 18300 18300 18300 0
98 20250219 172100 25738675070 18300 18300 18300 18300 0
99 20250219 172000 25738675070 18300 18300 18300 18300 0
100 20250219 171900 25738675070 18300 18300 18300 18300 0
101 20250219 171800 25738675070 18300 18300 18300 18300 0
102 20250219 171700 25738675070 18300 18300 18300 18300 0
103 20250219 171600 25738675070 18300 18300 18300 18300 0
104 20250219 171500 25738675070 18300 18300 18300 18300 0
105 20250219 171400 25738675070 18300 18300 18300 18300 0
106 20250219 171300 25738675070 18300 18300 18300 18300 0
107 20250219 171200 25738675070 18300 18300 18300 18300 0
108 20250219 171100 25738675070 18300 18300 18300 18300 0
109 20250219 171000 25738675070 18300 18300 18300 18300 0
110 20250219 170900 25738675070 18300 18300 18300 18300 0
111 20250219 170800 25738675070 18300 18300 18300 18300 0
112 20250219 170700 25738675070 18300 18300 18300 18300 0
113 20250219 170600 25738675070 18300 18300 18300 18300 0
114 20250219 170500 25738675070 18300 18300 18300 18300 0
115 20250219 170400 25738675070 18300 18300 18300 18300 0
116 20250219 170300 25738675070 18300 18300 18300 18300 0
117 20250219 170200 25738675070 18300 18300 18300 18300 0
118 20250219 170100 25738675070 18300 18300 18300 18300 0
119 20250219 170000 25738675070 18300 18300 18300 18300 0
120 20250219 165900 25738675070 18300 18300 18300 18300 0
121 20250219 165800 25738675070 18300 18300 18300 18300 0
122 20250219 165700 25738675070 18300 18300 18300 18300 37704
123 20250219 165600 25738675070 18300 18300 18300 18300 0
124 20250219 165500 25738675070 18300 18300 18300 18300 0
125 20250219 165400 25738675070 18300 18300 18300 18300 0
126 20250219 165300 25738675070 18300 18300 18300 18300 0
127 20250219 165200 25738675070 18300 18300 18300 18300 0
128 20250219 165100 25738675070 18300 18300 18300 18300 0
129 20250219 165000 25738675070 18300 18300 18300 18300 0
130 20250219 164900 25738675070 18300 18300 18300 18300 0
131 20250219 164800 25738675070 18300 18300 18300 18300 0
132 20250219 164700 25738675070 18300 18300 18300 18300 0
133 20250219 164600 25738675070 18300 18300 18300 18300 0
134 20250219 164500 25738675070 18300 18300 18300 18300 0
135 20250219 164400 25738675070 18300 18300 18300 18300 0
136 20250219 164300 25738675070 18300 18300 18300 18300 0
137 20250219 164200 25738675070 18300 18300 18300 18300 0
138 20250219 164100 25738675070 18300 18300 18300 18300 0
139 20250219 164000 25738675070 18300 18300 18300 18300 0
140 20250219 163900 25738675070 18300 18300 18300 18300 0
141 20250219 163800 25738675070 18300 18300 18300 18300 0
142 20250219 163700 25738675070 18300 18300 18300 18300 0
143 20250219 163600 25738675070 18300 18300 18300 18300 0
144 20250219 163500 25738675070 18300 18300 18300 18300 0
145 20250219 163400 25738675070 18300 18300 18300 18300 0
146 20250219 163300 25738675070 18300 18300 18300 18300 0
147 20250219 163200 25738675070 18300 18300 18300 18300 0
148 20250219 163100 25738675070 18300 18300 18300 18300 0
149 20250219 163000 25738675070 18300 18300 18300 18300 0
150 20250219 162900 25738675070 18300 18300 18300 18300 0
151 20250219 162800 25738675070 18300 18300 18300 18300 0
152 20250219 162700 25738675070 18300 18300 18300 18300 37704
153 20250219 162600 25738675070 18300 18300 18300 18300 0
154 20250219 162500 25738675070 18300 18300 18300 18300 0
155 20250219 162400 25738675070 18300 18300 18300 18300 0
156 20250219 162300 25738675070 18300 18300 18300 18300 0
157 20250219 162200 25738675070 18300 18300 18300 18300 0
158 20250219 162100 25738675070 18300 18300 18300 18300 0
159 20250219 162000 25738675070 18300 18300 18300 18300 0
160 20250219 161900 25738675070 18300 18300 18300 18300 0
161 20250219 161800 25738675070 18300 18300 18300 18300 0
162 20250219 161700 25738675070 18300 18300 18300 18300 0
163 20250219 161600 25738675070 18300 18300 18300 18300 0
164 20250219 161500 25738675070 18300 18300 18300 18300 0
165 20250219 161400 25738675070 18300 18300 18300 18300 0
166 20250219 161300 25738675070 18300 18300 18300 18300 0
167 20250219 161200 25738675070 18300 18300 18300 18300 0
168 20250219 161100 25738675070 18300 18300 18300 18300 0
169 20250219 161000 25738675070 18300 18300 18300 18300 0
170 20250219 160900 25738675070 18300 18300 18300 18300 0
171 20250219 160800 25738675070 18300 18300 18300 18300 0
172 20250219 160700 25738675070 18300 18300 18300 18300 0
173 20250219 160600 25738675070 18300 18300 18300 18300 0
174 20250219 160500 25738675070 18300 18300 18300 18300 0
175 20250219 160400 25738675070 18300 18300 18300 18300 0
176 20250219 160300 25738675070 18300 18300 18300 18300 0
177 20250219 160200 25738675070 18300 18300 18300 18300 0
178 20250219 160100 25738675070 18300 18300 18300 18300 0
179 20250219 160000 25738675070 18300 18300 18300 18300 0
180 20250219 155900 25738675070 18300 18300 18300 18300 0
181 20250219 155800 25738675070 18300 18300 18300 18300 0
182 20250219 155700 25738675070 18300 18300 18300 18300 37704
183 20250219 155600 25738675070 18300 18300 18300 18300 0
184 20250219 155500 25738675070 18300 18300 18300 18300 0
185 20250219 155400 25738675070 18300 18300 18300 18300 0
186 20250219 155300 25738675070 18300 18300 18300 18300 0
187 20250219 155200 25738675070 18300 18300 18300 18300 0
188 20250219 155100 25738675070 18300 18300 18300 18300 0
189 20250219 155000 25738675070 18300 18300 18300 18300 0
190 20250219 154900 25738675070 18300 18300 18300 18300 0
191 20250219 154800 25738675070 18300 18300 18300 18300 0
192 20250219 154700 25738675070 18300 18300 18300 18300 0
193 20250219 154600 25738675070 18300 18300 18300 18300 0
194 20250219 154500 25738675070 18300 18300 18300 18300 0
195 20250219 154400 25738675070 18300 18300 18300 18300 0
196 20250219 154300 25738675070 18300 18300 18300 18300 0
197 20250219 154200 25738675070 18300 18300 18300 18300 0
198 20250219 154100 25738675070 18300 18300 18300 18300 0
199 20250219 154000 25738675070 18300 18300 18300 18300 0
200 20250219 153900 25738675070 18300 18300 18300 18300 0
201 20250219 153800 25738675070 18300 18300 18300 18300 0
202 20250219 153700 25738675070 18300 18300 18300 18300 0
203 20250219 153600 25738675070 18300 18300 18300 18300 0
204 20250219 153500 25738675070 18300 18300 18300 18300 0
205 20250219 153400 25738675070 18300 18300 18300 18300 0
206 20250219 153300 25738675070 18300 18300 18300 18300 0
207 20250219 153200 25738675070 18300 18300 18300 18300 0
208 20250219 153100 25738675070 18300 18300 18300 18300 0
209 20250219 153000 25738675070 18300 18300 18300 18300 37704
210 20250219 152900 25048691870 18290 18290 18290 18290 0
211 20250219 152800 25048691870 18290 18290 18290 18290 0
212 20250219 152700 25048691870 18290 18290 18290 18290 0
213 20250219 152600 25048691870 18290 18290 18290 18290 0
214 20250219 152500 25048691870 18290 18290 18290 18290 0
215 20250219 152400 25048691870 18290 18290 18290 18290 0
216 20250219 152300 25048691870 18290 18290 18290 18290 0
217 20250219 152200 25048691870 18290 18290 18290 18290 0
218 20250219 152100 25048691870 18290 18290 18290 18290 0
219 20250219 152000 25048691870 18290 18290 18290 18290 0
220 20250219 151900 25048691870 18290 18290 18290 18280 1212
221 20250219 151800 25026526040 18290 18290 18290 18270 1804
222 20250219 151700 24993546540 18280 18280 18290 18280 3322
223 20250219 151600 24932813750 18280 18290 18300 18280 5473
224 20250219 151500 24832709230 18290 18290 18300 18290 2508
225 20250219 151400 24786829470 18290 18290 18300 18280 3759
226 20250219 151300 24718074510 18300 18290 18300 18290 3304
227 20250219 151200 24657629650 18300 18290 18300 18290 1881
228 20250219 151100 24623221740 18300 18290 18300 18290 3182
229 20250219 151000 24565013800 18300 18280 18300 18280 5199
230 20250219 150900 24469918360 18280 18280 18290 18280 3003
231 20250219 150800 24415008970 18280 18280 18290 18280 3025
232 20250219 150700 24359697000 18280 18290 18290 18280 2925
233 20250219 150600 24306215580 18280 18310 18310 18280 6873
234 20250219 150500 24180495940 18290 18310 18320 18290 2824
235 20250219 150400 24128808630 18310 18310 18320 18300 2926
236 20250219 150300 24075230590 18310 18310 18320 18310 2893
237 20250219 150200 24022254250 18320 18310 18320 18310 1866
238 20250219 150100 23988081410 18310 18300 18320 18300 9453
239 20250219 150000 23815011710 18300 18300 18310 18290 5344
240 20250219 145900 23717202590 18300 18300 18310 18300 2959
241 20250219 145800 23663048990 18300 18300 18310 18300 5485
242 20250219 145700 23562665080 18300 18310 18320 18300 7077
243 20250219 145600 23433085790 18310 18320 18320 18300 2442
244 20250219 145500 23388368920 18320 18320 18320 18310 2190
245 20250219 145400 23348266180 18310 18310 18320 18310 1514
246 20250219 145300 23320534690 18310 18310 18320 18310 1475
247 20250219 145200 23293524170 18310 18310 18320 18300 4780
248 20250219 145100 23206002820 18300 18310 18310 18300 2086
249 20250219 145000 23167812810 18300 18320 18320 18300 3257
250 20250219 144900 23108181890 18320 18330 18330 18300 2269
251 20250219 144800 23066633200 18320 18320 18330 18320 2234
252 20250219 144700 23025696490 18320 18320 18330 18310 2159
253 20250219 144600 22986145110 18330 18330 18330 18310 2661
254 20250219 144500 22937394280 18320 18330 18330 18320 1437
255 20250219 144400 22911062370 18320 18330 18330 18320 2674
256 20250219 144300 22862064610 18330 18320 18330 18300 4627
257 20250219 144200 22777301300 18320 18310 18320 18300 3234
258 20250219 144100 22718085830 18310 18330 18330 18310 1768
259 20250219 144000 22685696760 18320 18330 18330 18310 2279
260 20250219 143900 22643943370 18330 18320 18330 18320 1735
261 20250219 143800 22612150350 18330 18320 18330 18320 1828
262 20250219 143700 22578658270 18330 18330 18330 18310 2189
263 20250219 143600 22538551070 18330 18330 18330 18310 6773
264 20250219 143500 22414493950 18320 18320 18330 18320 2184
265 20250219 143400 22374476140 18320 18310 18330 18310 1333
266 20250219 143300 22350053770 18310 18310 18330 18310 2701
267 20250219 143200 22300567530 18310 18330 18330 18310 2892
268 20250219 143100 22247590420 18320 18330 18330 18310 3294
269 20250219 143000 22187238500 18320 18330 18330 18320 1343
270 20250219 142900 22162630910 18330 18310 18330 18310 3478
271 20250219 142800 22098907960 18320 18310 18320 18310 2327
272 20250219 142700 22056291530 18310 18310 18320 18310 2416
273 20250219 142600 22012049510 18310 18320 18330 18310 2224
274 20250219 142500 21971304570 18320 18330 18330 18320 1838
275 20250219 142400 21937628830 18320 18310 18330 18310 2342
276 20250219 142300 21894734770 18320 18310 18330 18310 1292
277 20250219 142200 21871065210 18310 18340 18340 18310 3462
278 20250219 142100 21807630690 18340 18330 18340 18330 1414
279 20250219 142000 21781709940 18330 18340 18340 18330 3747
280 20250219 141900 21713016460 18330 18340 18340 18330 1047
281 20250219 141800 21693821180 18330 18330 18350 18330 4497
282 20250219 141700 21611351430 18330 18320 18340 18320 2924
283 20250219 141600 21557767650 18320 18330 18340 18320 2518
284 20250219 141500 21511612820 18330 18340 18340 18330 1033
285 20250219 141400 21492671600 18330 18340 18350 18310 6427
286 20250219 141300 21374898560 18350 18340 18350 18320 3073
287 20250219 141200 21318565680 18340 18340 18340 18330 1608
288 20250219 141100 21289080050 18340 18350 18350 18330 4033
289 20250219 141000 21215126360 18340 18350 18350 18340 1291
290 20250219 140900 21191446090 18340 18340 18360 18340 2906
291 20250219 140800 21138127380 18340 18340 18350 18340 2389
292 20250219 140700 21094306700 18340 18360 18360 18340 4752
293 20250219 140600 21007094850 18360 18360 18370 18350 3064
294 20250219 140500 20950835080 18360 18370 18370 18360 2313
295 20250219 140400 20908359300 18360 18370 18370 18360 1068
296 20250219 140300 20888746170 18370 18330 18370 18320 5105
297 20250219 140200 20795059380 18340 18340 18340 18320 2056
298 20250219 140100 20757367930 18330 18350 18350 18330 1697
299 20250219 140000 20726252450 18340 18350 18350 18340 2459
300 20250219 135900 20681150810 18340 18350 18350 18340 1237
301 20250219 135800 20658455170 18340 18360 18360 18340 1683
302 20250219 135700 20627577110 18360 18360 18360 18340 1881
303 20250219 135600 20593058230 18360 18350 18360 18340 1822
304 20250219 135500 20559623440 18350 18350 18360 18340 3037
305 20250219 135400 20503893770 18360 18360 18360 18350 720
306 20250219 135300 20490675720 18360 18340 18360 18330 3016
307 20250219 135200 20435344490 18340 18340 18340 18330 1593
308 20250219 135100 20406132860 18340 18340 18340 18320 439
309 20250219 135000 20398084740 18320 18320 18340 18310 2766
310 20250219 134900 20347386640 18330 18330 18340 18320 2710
311 20250219 134800 20297709580 18320 18320 18340 18300 5404
312 20250219 134700 20198710370 18310 18320 18320 18310 918
313 20250219 134600 20181900650 18310 18310 18320 18310 5204
314 20250219 134500 20086593350 18320 18320 18330 18310 2269
315 20250219 134400 20045022340 18330 18330 18330 18310 2764
316 20250219 134300 19994376750 18330 18340 18340 18320 1235
317 20250219 134200 19971740640 18340 18330 18340 18320 1934
318 20250219 134100 19936285130 18340 18350 18350 18310 6210
319 20250219 134000 19822483380 18340 18350 18350 18330 3032
320 20250219 133900 19766870750 18350 18340 18360 18340 2452
321 20250219 133800 19721899730 18330 18340 18340 18330 3422
322 20250219 133700 19659147850 18330 18360 18360 18330 3660
323 20250219 133600 19592002390 18360 18360 18360 18350 1788
324 20250219 133500 19559184420 18360 18380 18380 18350 3903
325 20250219 133400 19487522040 18370 18390 18390 18370 4234
326 20250219 133300 19409703140 18390 18410 18410 18380 8331
327 20250219 133200 19256428540 18410 18410 18410 18400 463
328 20250219 133100 19247906290 18400 18410 18410 18400 2141
329 20250219 133000 19208504160 18400 18400 18410 18390 12651
330 20250219 132900 18975733250 18400 18400 18400 18390 3825
331 20250219 132800 18905357800 18400 18400 18400 18390 3651
332 20250219 132700 18838205880 18400 18380 18400 18370 11545
333 20250219 132600 18625933040 18380 18370 18380 18360 403
334 20250219 132500 18618530230 18370 18370 18380 18360 2920
335 20250219 132400 18564888360 18380 18370 18380 18360 3025
336 20250219 132300 18509319540 18380 18370 18380 18360 2278
337 20250219 132200 18467473430 18380 18370 18380 18370 3143
338 20250219 132100 18409727110 18380 18380 18380 18370 872
339 20250219 132000 18393705580 18380 18380 18390 18370 1885
340 20250219 131900 18359060760 18380 18390 18390 18380 3171
341 20250219 131800 18300773470 18390 18390 18390 18380 1181
342 20250219 131700 18279061960 18380 18390 18390 18380 1055
343 20250219 131600 18259668590 18390 18390 18390 18380 1398
344 20250219 131500 18233966830 18390 18390 18400 18380 2081
345 20250219 131400 18195700180 18390 18400 18400 18390 2793
346 20250219 131300 18144317770 18400 18370 18400 18370 19891
347 20250219 131200 17778539350 18370 18370 18370 18360 1125
348 20250219 131100 17757875030 18370 18370 18370 18360 1565
349 20250219 131000 17729139090 18370 18370 18380 18350 7434
350 20250219 130900 17592643940 18370 18370 18370 18360 914
351 20250219 130800 17575859640 18360 18370 18380 18360 2214
352 20250219 130700 17535193470 18370 18370 18380 18370 516
353 20250219 130600 17525713670 18370 18360 18380 18360 2573
354 20250219 130500 17478461220 18370 18380 18380 18360 1145
355 20250219 130400 17457421520 18380 18380 18390 18370 2271
356 20250219 130300 17415681720 18380 18380 18390 18380 934
357 20250219 130200 17398509220 18380 18380 18390 18380 1133
358 20250219 130100 17377681240 18380 18380 18390 18380 1001
359 20250219 130000 17359277100 18380 18380 18390 18380 628
360 20250219 125900 17347732170 18390 18390 18390 18380 899
361 20250219 125800 17331203230 18380 18390 18390 18370 1988
362 20250219 125700 17294661970 18390 18380 18390 18380 2917
363 20250219 125600 17241035620 18390 18380 18390 18380 503
364 20250219 125500 17231788340 18390 18370 18390 18370 2940
365 20250219 125400 17177750640 18370 18370 18380 18370 1044
366 20250219 125300 17158562620 18360 18370 18370 18360 1418
367 20250219 125200 17132516700 18370 18370 18370 18360 1269
368 20250219 125100 17109206430 18370 18350 18370 18350 4664
369 20250219 125000 17023562540 18350 18350 18360 18350 1039
370 20250219 124900 17004487880 18350 18360 18370 18350 1714
371 20250219 124800 16973022930 18360 18370 18370 18360 2387
372 20250219 124700 16929190910 18370 18390 18390 18360 4132
373 20250219 124600 16853260810 18390 18380 18390 18380 516
374 20250219 124500 16843772090 18380 18380 18390 18380 1092
375 20250219 124400 16823698010 18380 18390 18390 18380 1622
376 20250219 124300 16793876800 18390 18390 18390 18380 1596
377 20250219 124200 16764540950 18390 18390 18390 18380 1787
378 20250219 124100 16731688130 18380 18380 18390 18380 375
379 20250219 124000 16724794430 18390 18390 18390 18380 1764
380 20250219 123900 16692356050 18380 18380 18400 18380 6948
381 20250219 123800 16564594070 18390 18390 18390 18380 540
382 20250219 123700 16554664040 18390 18380 18390 18380 3863
383 20250219 123600 16483627090 18380 18390 18390 18380 4102
384 20250219 123500 16408212610 18390 18390 18390 18380 2875
385 20250219 123400 16355342680 18380 18380 18390 18380 1685
386 20250219 123300 16324365990 18380 18390 18390 18380 1367
387 20250219 123200 16299234030 18380 18390 18390 18380 931
388 20250219 123100 16282119640 18380 18390 18390 18380 1610
389 20250219 123000 16252514580 18390 18400 18400 18380 4049
390 20250219 122900 16178050900 18390 18390 18400 18390 2407
391 20250219 122800 16133776770 18390 18390 18400 18380 1450
392 20250219 122700 16107110090 18400 18390 18400 18390 1686
393 20250219 122600 16076099250 18390 18400 18400 18390 1118
394 20250219 122500 16055536640 18400 18400 18400 18390 2542
395 20250219 122400 16008784440 18390 18390 18400 18390 4961
396 20250219 122300 15917549960 18400 18400 18400 18390 2410
397 20250219 122200 15873217090 18400 18380 18400 18380 11805
398 20250219 122100 15656101180 18380 18390 18390 18380 1898
399 20250219 122000 15621210390 18390 18370 18390 18370 4999
400 20250219 121900 15529331010 18370 18380 18380 18370 1415
401 20250219 121800 15503332050 18380 18370 18380 18370 854
402 20250219 121700 15487638730 18370 18370 18380 18370 2102
403 20250219 121600 15449015490 18370 18380 18380 18370 1255
404 20250219 121500 15425952050 18370 18370 18380 18360 3535
405 20250219 121400 15361013200 18360 18360 18370 18360 1559
406 20250219 121300 15332384440 18360 18360 18370 18360 1437
407 20250219 121200 15305997830 18370 18380 18380 18370 2797
408 20250219 121100 15254608830 18370 18370 18380 18370 1601
409 20250219 121000 15225195830 18370 18390 18390 18360 3793
410 20250219 120900 15155485710 18390 18380 18390 18380 2721
411 20250219 120800 15105451130 18380 18380 18390 18370 4758
412 20250219 120700 15017994050 18390 18380 18390 18380 4368
413 20250219 120600 14937697080 18390 18380 18390 18380 3320
414 20250219 120500 14876669950 18390 18370 18390 18370 5888
415 20250219 120400 14768446680 18380 18350 18380 18340 18658
416 20250219 120300 14425947300 18350 18340 18350 18330 10139
417 20250219 120200 14239962710 18330 18330 18340 18330 1892
418 20250219 120100 14205267080 18330 18340 18340 18330 1286
419 20250219 120000 14181684570 18340 18330 18340 18320 3144
420 20250219 115900 14124049770 18320 18330 18330 18320 4256
421 20250219 115800 14046042160 18320 18330 18330 18320 7255
422 20250219 115700 13913062820 18330 18320 18330 18320 2117
423 20250219 115600 13874271350 18320 18320 18330 18310 2494
424 20250219 115500 13828581270 18320 18340 18340 18320 3430
425 20250219 115400 13765706490 18330 18340 18340 18330 1991
426 20250219 115300 13729204300 18340 18320 18340 18310 10307
427 20250219 115200 13540302150 18320 18310 18320 18310 2927
428 20250219 115100 13486700420 18320 18320 18320 18310 5997
429 20250219 115000 13376840390 18320 18310 18320 18310 4282
430 20250219 114900 13298422900 18310 18310 18320 18310 3204
431 20250219 114800 13239748920 18320 18320 18320 18310 1156
432 20250219 114700 13218578190 18320 18310 18320 18300 5353
433 20250219 114600 13120569150 18300 18300 18310 18300 3990
434 20250219 114500 13047537560 18310 18300 18310 18290 3568
435 20250219 114400 12982241600 18300 18320 18320 18300 6946
436 20250219 114300 12855022760 18320 18320 18320 18310 1185
437 20250219 114200 12833318110 18310 18320 18320 18310 3814
438 20250219 114100 12763453090 18310 18300 18320 18290 17218
439 20250219 114000 12448301150 18300 18300 18300 18290 3669
440 20250219 113900 12381173940 18300 18300 18300 18290 1267
441 20250219 113800 12357991570 18300 18280 18300 18280 12400
442 20250219 113700 12131197200 18290 18280 18290 18270 2145
443 20250219 113600 12091985800 18280 18280 18280 18270 836
444 20250219 113500 12076704470 18280 18280 18290 18270 1951
445 20250219 113400 12041040560 18290 18290 18290 18280 4674
446 20250219 113300 11955578390 18290 18290 18290 18280 2366
447 20250219 113200 11912305820 18280 18270 18290 18270 7109
448 20250219 113100 11782338110 18280 18260 18280 18260 5641
449 20250219 113000 11679259410 18270 18260 18270 18260 1092
450 20250219 112900 11659310880 18270 18260 18270 18260 566
451 20250219 112800 11648971990 18270 18250 18270 18240 5532
452 20250219 112700 11547977530 18240 18250 18250 18240 747
453 20250219 112600 11534346710 18250 18250 18250 18240 876
454 20250219 112500 11518362720 18240 18250 18250 18240 1328
455 20250219 112400 11494128420 18240 18240 18250 18230 1201
456 20250219 112300 11472223580 18240 18240 18240 18230 2390
457 20250219 112200 11428637490 18230 18250 18260 18230 4929
458 20250219 112100 11338721250 18260 18270 18280 18250 9773
459 20250219 112000 11160249830 18280 18260 18280 18260 2811
460 20250219 111900 11108881550 18260 18270 18280 18260 6150
461 20250219 111800 10996514840 18270 18270 18280 18270 5193
462 20250219 111700 10901625260 18270 18280 18280 18270 6926
463 20250219 111600 10775063460 18270 18260 18280 18260 27994
464 20250219 111500 10263717400 18270 18260 18270 18240 13002
465 20250219 111400 10026271570 18250 18250 18260 18250 406
466 20250219 111300 10018859540 18250 18260 18260 18250 2737
467 20250219 111200 9968893160 18260 18250 18270 18250 3990
468 20250219 111100 9896049070 18260 18260 18270 18250 6138
469 20250219 111000 9783998390 18260 18270 18280 18260 18597
470 20250219 110900 9444241650 18260 18250 18270 18250 5849
471 20250219 110800 9337436490 18250 18250 18260 18250 1658
472 20250219 110700 9307167550 18250 18250 18260 18250 9054
473 20250219 110600 9141905660 18240 18220 18250 18220 2102
474 20250219 110500 9103574920 18230 18230 18230 18220 1377
475 20250219 110400 9078480140 18230 18230 18230 18220 887
476 20250219 110300 9062311810 18220 18220 18230 18220 772
477 20250219 110200 9048244820 18220 18210 18230 18210 3201
478 20250219 110100 8989926950 18220 18200 18220 18190 2372
479 20250219 110000 8946750590 18200 18210 18210 18190 2046
480 20250219 105900 8909508560 18200 18200 18220 18200 3478
481 20250219 105800 8846196030 18210 18220 18230 18210 1574
482 20250219 105700 8817522330 18230 18220 18230 18210 2443
483 20250219 105600 8773015950 18230 18240 18240 18220 2304
484 20250219 105500 8731007990 18230 18210 18240 18210 2059
485 20250219 105400 8693471480 18220 18240 18250 18210 15042
486 20250219 105300 8419316520 18240 18220 18240 18200 12486
487 20250219 105200 8191966740 18210 18220 18230 18200 5518
488 20250219 105100 8091515590 18220 18190 18230 18190 3217
489 20250219 105000 8032941280 18200 18220 18230 18190 4888
490 20250219 104900 7943952510 18230 18230 18230 18200 7416
491 20250219 104800 7808929760 18220 18240 18240 18200 3974
492 20250219 104700 7736518130 18230 18230 18240 18220 1164
493 20250219 104600 7715298890 18230 18220 18240 18220 4238
494 20250219 104500 7638026960 18220 18230 18240 18210 2268
495 20250219 104400 7596696580 18220 18210 18220 18200 1065
496 20250219 104300 7577303150 18210 18200 18210 18200 1580
497 20250219 104200 7548542130 18200 18200 18210 18200 1482
498 20250219 104100 7521566910 18200 18210 18230 18200 3275
499 20250219 104000 7461953540 18200 18210 18230 18200 2084
500 20250219 103900 7424005860 18210 18210 18220 18200 4794
501 20250219 103800 7336720930 18210 18220 18240 18210 6620
502 20250219 103700 7216141330 18220 18220 18230 18210 1052
503 20250219 103600 7196973470 18220 18240 18240 18210 2629
504 20250219 103500 7149071900 18230 18230 18250 18220 1145
505 20250219 103400 7128188720 18220 18230 18250 18220 2294
506 20250219 103300 7086369180 18230 18240 18250 18220 2270
507 20250219 103200 7044989930 18240 18260 18260 18230 3121
508 20250219 103100 6988059680 18250 18250 18260 18230 10692
509 20250219 103000 6792946050 18250 18230 18260 18230 10601
510 20250219 102900 6599500980 18230 18210 18240 18210 6839
511 20250219 102800 6474873830 18210 18200 18220 18200 2141
512 20250219 102700 6435879660 18210 18220 18230 18200 1474
513 20250219 102600 6409030460 18220 18220 18230 18200 4876
514 20250219 102500 6320255520 18210 18220 18230 18200 1044
515 20250219 102400 6301247070 18230 18220 18240 18200 1717
516 20250219 102300 6269966680 18200 18240 18240 18200 4290
517 20250219 102200 6191808130 18240 18220 18240 18210 3747
518 20250219 102100 6123540790 18210 18210 18220 18210 1103
519 20250219 102000 6103446070 18200 18230 18230 18200 1899
520 20250219 101900 6068855760 18230 18230 18230 18220 965
521 20250219 101800 6051268880 18220 18190 18230 18190 2517
522 20250219 101700 6005425000 18200 18210 18210 18190 3094
523 20250219 101600 5949120350 18210 18200 18210 18200 1602
524 20250219 101500 5919963280 18210 18200 18210 18190 1992
525 20250219 101400 5883710250 18210 18210 18210 18200 1369
526 20250219 101300 5858790740 18200 18220 18220 18200 2197
527 20250219 101200 5818788630 18200 18220 18230 18200 1784
528 20250219 101100 5786297580 18220 18220 18230 18210 992
529 20250219 101000 5768219010 18220 18220 18230 18220 806
530 20250219 100900 5753529890 18220 18220 18230 18210 1551
531 20250219 100800 5725267820 18230 18220 18230 18210 3867
532 20250219 100700 5654820640 18210 18220 18220 18210 1516
533 20250219 100600 5627205940 18210 18220 18230 18210 1295
534 20250219 100500 5603607650 18230 18200 18230 18190 12342
535 20250219 100400 5378898110 18200 18190 18210 18190 18948
536 20250219 100300 5034186130 18190 18210 18210 18190 4695
537 20250219 100200 4948766450 18200 18200 18210 18200 2042
538 20250219 100100 4911597250 18200 18200 18210 18190 1082
539 20250219 100000 4891901870 18210 18210 18210 18200 2302
540 20250219 095900 4849998470 18210 18220 18220 18200 4193
541 20250219 095800 4773673630 18210 18210 18220 18200 2187
542 20250219 095700 4733840910 18210 18220 18230 18210 2469
543 20250219 095600 4688857250 18220 18220 18230 18210 6631
544 20250219 095500 4568079660 18230 18230 18230 18220 2736
545 20250219 095400 4518224260 18230 18240 18240 18230 1596
546 20250219 095300 4489122040 18230 18240 18250 18230 7937
547 20250219 095200 4344298480 18250 18250 18260 18240 2212
548 20250219 095100 4303937250 18250 18240 18260 18240 3106
549 20250219 095000 4247269750 18240 18260 18260 18240 3281
550 20250219 094900 4187395790 18250 18230 18250 18230 4738
551 20250219 094800 4100952130 18230 18240 18240 18220 3488
552 20250219 094700 4037374670 18230 18230 18240 18220 1506
553 20250219 094600 4009921490 18220 18250 18260 18220 2284
554 20250219 094500 3968268530 18260 18260 18280 18250 3386
555 20250219 094400 3906415400 18260 18270 18280 18260 5564
556 20250219 094300 3804767860 18270 18250 18280 18250 17405
557 20250219 094200 3486907710 18250 18250 18260 18240 4737
558 20250219 094100 3400459570 18240 18230 18250 18210 6377
559 20250219 094000 3284163800 18240 18250 18260 18230 3631
560 20250219 093900 3217917050 18250 18270 18280 18240 4616
561 20250219 093800 3133630730 18270 18250 18280 18240 6102
562 20250219 093700 3022212650 18240 18240 18250 18240 3230
563 20250219 093600 2963273110 18240 18220 18250 18220 13428
564 20250219 093500 2718470510 18210 18210 18210 18190 4118
565 20250219 093400 2643517430 18210 18190 18210 18190 2580
566 20250219 093300 2596569430 18190 18180 18210 18180 4173
567 20250219 093200 2520619280 18180 18200 18200 18170 4777
568 20250219 093100 2433733630 18200 18200 18210 18190 3119
569 20250219 093000 2376971670 18190 18210 18220 18190 6629
570 20250219 092900 2256280850 18210 18200 18220 18190 4361
571 20250219 092800 2176884000 18200 18180 18220 18180 11366
572 20250219 092700 1969996820 18180 18180 18190 18180 1290
573 20250219 092600 1946541140 18170 18180 18200 18170 6632
574 20250219 092500 1825900120 18170 18180 18190 18160 1267
575 20250219 092400 1802876190 18180 18180 18190 18170 781
576 20250219 092300 1788677670 18170 18170 18180 18160 1649
577 20250219 092200 1758714750 18170 18160 18170 18150 1772
578 20250219 092100 1726536440 18150 18160 18160 18150 540
579 20250219 092000 1716732550 18150 18150 18160 18140 5135
580 20250219 091900 1623533560 18150 18170 18170 18150 2380
581 20250219 091800 1580314820 18170 18150 18200 18140 13325
582 20250219 091700 1338183690 18150 18140 18150 18130 3283
583 20250219 091600 1278631150 18140 18130 18140 18120 2157
584 20250219 091500 1239521110 18130 18140 18140 18120 8363
585 20250219 091400 1087900520 18140 18120 18140 18120 2145
586 20250219 091300 1049005670 18110 18120 18130 18100 3054
587 20250219 091200 993696710 18130 18130 18130 18110 1187
588 20250219 091100 972191880 18120 18120 18130 18110 2784
589 20250219 091000 921741190 18120 18100 18120 18090 3226
590 20250219 090900 863339290 18100 18110 18120 18100 8580
591 20250219 090800 708016340 18110 18120 18120 18110 2209
592 20250219 090700 668010880 18120 18120 18120 18110 3127
593 20250219 090600 611372280 18110 18140 18140 18110 3468
594 20250219 090500 548527040 18130 18150 18150 18130 2379
595 20250219 090400 505387730 18150 18130 18150 18120 2814
596 20250219 090300 454356230 18130 18130 18140 18120 2495
597 20250219 090200 409130170 18140 18140 18150 18120 5971
598 20250219 090100 300833770 18140 18090 18140 18090 2372
599 20250219 090000 257858400 18120 18100 18120 18070 14235

1
011200/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,4137182,881039496,74882994200,15946814877600,0.47
20250214,4054762,881039496,74283239840,16140643566720,0.46
20250213,4034033,881039496,73056337630,15955625272560,0.46
20250212,3989774,881039496,73252250640,16175885146560,0.45
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 4137182 881039496 74882994200 15946814877600 0.47
3 20250214 4054762 881039496 74283239840 16140643566720 0.46
4 20250213 4034033 881039496 73056337630 15955625272560 0.46
5 20250212 3989774 881039496 73252250640 16175885146560 0.45