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

603
013890/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190100,9247333680,19400,19400,19400,19400,3828
20250219,190000,9247333680,19400,19400,19400,19400,0
20250219,185900,9247333680,19400,19400,19400,19400,0
20250219,185800,9247333680,19400,19400,19400,19400,0
20250219,185700,9247333680,19400,19400,19400,19400,0
20250219,185600,9247333680,19400,19400,19400,19400,0
20250219,185500,9247333680,19400,19400,19400,19400,0
20250219,185400,9247333680,19400,19400,19400,19400,0
20250219,185300,9247333680,19400,19400,19400,19400,0
20250219,185200,9247333680,19400,19400,19400,19400,0
20250219,185100,9247333680,19400,19400,19400,19400,0
20250219,185000,9247333680,19400,19400,19400,19400,0
20250219,184900,9247333680,19400,19400,19400,19400,0
20250219,184800,9247333680,19400,19400,19400,19400,0
20250219,184700,9247333680,19400,19400,19400,19400,0
20250219,184600,9247333680,19400,19400,19400,19400,0
20250219,184500,9247333680,19400,19400,19400,19400,0
20250219,184400,9247333680,19400,19400,19400,19400,0
20250219,184300,9247333680,19400,19400,19400,19400,0
20250219,184200,9247333680,19400,19400,19400,19400,0
20250219,184100,9247333680,19400,19400,19400,19400,0
20250219,184000,9247333680,19400,19400,19400,19400,0
20250219,183900,9247333680,19400,19400,19400,19400,0
20250219,183800,9247333680,19400,19400,19400,19400,0
20250219,183700,9247333680,19400,19400,19400,19400,0
20250219,183600,9247333680,19400,19400,19400,19400,0
20250219,183500,9247333680,19400,19400,19400,19400,0
20250219,183400,9247333680,19400,19400,19400,19400,0
20250219,183300,9247333680,19400,19400,19400,19400,0
20250219,183200,9247333680,19400,19400,19400,19400,0
20250219,183100,9247333680,19400,19400,19400,19400,3828
20250219,183000,9247333680,19400,19400,19400,19400,0
20250219,182900,9247333680,19400,19400,19400,19400,0
20250219,182800,9247333680,19400,19400,19400,19400,0
20250219,182700,9247333680,19400,19400,19400,19400,0
20250219,182600,9247333680,19400,19400,19400,19400,0
20250219,182500,9247333680,19400,19400,19400,19400,0
20250219,182400,9247333680,19400,19400,19400,19400,0
20250219,182300,9247333680,19400,19400,19400,19400,0
20250219,182200,9247333680,19400,19400,19400,19400,0
20250219,182100,9247333680,19400,19400,19400,19400,0
20250219,182000,9247333680,19400,19400,19400,19400,0
20250219,181900,9247333680,19400,19400,19400,19400,0
20250219,181800,9247333680,19400,19400,19400,19400,0
20250219,181700,9247333680,19400,19400,19400,19400,0
20250219,181600,9247333680,19400,19400,19400,19400,0
20250219,181500,9247333680,19400,19400,19400,19400,0
20250219,181400,9247333680,19400,19400,19400,19400,0
20250219,181300,9247333680,19400,19400,19400,19400,0
20250219,181200,9247333680,19400,19400,19400,19400,0
20250219,181100,9247333680,19400,19400,19400,19400,0
20250219,181000,9247333680,19400,19400,19400,19400,0
20250219,180900,9247333680,19400,19400,19400,19400,0
20250219,180800,9247333680,19400,19400,19400,19400,0
20250219,180700,9247333680,19400,19400,19400,19400,0
20250219,180600,9247333680,19400,19400,19400,19400,0
20250219,180500,9247333680,19400,19400,19400,19400,0
20250219,180400,9247333680,19400,19400,19400,19400,0
20250219,180300,9247333680,19400,19400,19400,19400,0
20250219,180200,9247333680,19400,19400,19400,19400,0
20250219,180100,9247333680,19400,19400,19400,19400,3828
20250219,180000,9247333680,19400,19400,19400,19400,0
20250219,175900,9247333680,19400,19400,19400,19400,0
20250219,175800,9247333680,19400,19400,19400,19400,0
20250219,175700,9247333680,19400,19400,19400,19400,0
20250219,175600,9247333680,19400,19400,19400,19400,0
20250219,175500,9247333680,19400,19400,19400,19400,0
20250219,175400,9247333680,19400,19400,19400,19400,0
20250219,175300,9247333680,19400,19400,19400,19400,0
20250219,175200,9247333680,19400,19400,19400,19400,0
20250219,175100,9247333680,19400,19400,19400,19400,0
20250219,175000,9247333680,19400,19400,19400,19400,0
20250219,174900,9247333680,19400,19400,19400,19400,0
20250219,174800,9247333680,19400,19400,19400,19400,0
20250219,174700,9247333680,19400,19400,19400,19400,0
20250219,174600,9247333680,19400,19400,19400,19400,0
20250219,174500,9247333680,19400,19400,19400,19400,0
20250219,174400,9247333680,19400,19400,19400,19400,0
20250219,174300,9247333680,19400,19400,19400,19400,0
20250219,174200,9247333680,19400,19400,19400,19400,0
20250219,174100,9247333680,19400,19400,19400,19400,0
20250219,174000,9247333680,19400,19400,19400,19400,0
20250219,173900,9247333680,19400,19400,19400,19400,0
20250219,173800,9247333680,19400,19400,19400,19400,0
20250219,173700,9247333680,19400,19400,19400,19400,0
20250219,173600,9247333680,19400,19400,19400,19400,0
20250219,173500,9247333680,19400,19400,19400,19400,0
20250219,173400,9247333680,19400,19400,19400,19400,0
20250219,173300,9247333680,19400,19400,19400,19400,0
20250219,173200,9247333680,19400,19400,19400,19400,0
20250219,173100,9247333680,19400,19400,19400,19400,3828
20250219,173000,9247333680,19400,19400,19400,19400,0
20250219,172900,9247333680,19400,19400,19400,19400,0
20250219,172800,9247333680,19400,19400,19400,19400,0
20250219,172700,9247333680,19400,19400,19400,19400,0
20250219,172600,9247333680,19400,19400,19400,19400,0
20250219,172500,9247333680,19400,19400,19400,19400,0
20250219,172400,9247333680,19400,19400,19400,19400,0
20250219,172300,9247333680,19400,19400,19400,19400,0
20250219,172200,9247333680,19400,19400,19400,19400,0
20250219,172100,9247333680,19400,19400,19400,19400,0
20250219,172000,9247333680,19400,19400,19400,19400,0
20250219,171900,9247333680,19400,19400,19400,19400,0
20250219,171800,9247333680,19400,19400,19400,19400,0
20250219,171700,9247333680,19400,19400,19400,19400,0
20250219,171600,9247333680,19400,19400,19400,19400,0
20250219,171500,9247333680,19400,19400,19400,19400,0
20250219,171400,9247333680,19400,19400,19400,19400,0
20250219,171300,9247333680,19400,19400,19400,19400,0
20250219,171200,9247333680,19400,19400,19400,19400,0
20250219,171100,9247333680,19400,19400,19400,19400,0
20250219,171000,9247333680,19400,19400,19400,19400,0
20250219,170900,9247333680,19400,19400,19400,19400,0
20250219,170800,9247333680,19400,19400,19400,19400,0
20250219,170700,9247333680,19400,19400,19400,19400,0
20250219,170600,9247333680,19400,19400,19400,19400,0
20250219,170500,9247333680,19400,19400,19400,19400,0
20250219,170400,9247333680,19400,19400,19400,19400,0
20250219,170300,9247333680,19400,19400,19400,19400,0
20250219,170200,9247333680,19400,19400,19400,19400,0
20250219,170100,9247333680,19400,19400,19400,19400,3828
20250219,170000,9247333680,19400,19400,19400,19400,0
20250219,165900,9247333680,19400,19400,19400,19400,0
20250219,165800,9247333680,19400,19400,19400,19400,0
20250219,165700,9247333680,19400,19400,19400,19400,0
20250219,165600,9247333680,19400,19400,19400,19400,0
20250219,165500,9247333680,19400,19400,19400,19400,0
20250219,165400,9247333680,19400,19400,19400,19400,0
20250219,165300,9247333680,19400,19400,19400,19400,0
20250219,165200,9247333680,19400,19400,19400,19400,0
20250219,165100,9247333680,19400,19400,19400,19400,0
20250219,165000,9247333680,19400,19400,19400,19400,0
20250219,164900,9247333680,19400,19400,19400,19400,0
20250219,164800,9247333680,19400,19400,19400,19400,0
20250219,164700,9247333680,19400,19400,19400,19400,0
20250219,164600,9247333680,19400,19400,19400,19400,0
20250219,164500,9247333680,19400,19400,19400,19400,0
20250219,164400,9247333680,19400,19400,19400,19400,0
20250219,164300,9247333680,19400,19400,19400,19400,0
20250219,164200,9247333680,19400,19400,19400,19400,0
20250219,164100,9247333680,19400,19400,19400,19400,0
20250219,164000,9247333680,19400,19400,19400,19400,0
20250219,163900,9247333680,19400,19400,19400,19400,0
20250219,163800,9247333680,19400,19400,19400,19400,0
20250219,163700,9247333680,19400,19400,19400,19400,0
20250219,163600,9247333680,19400,19400,19400,19400,0
20250219,163500,9247333680,19400,19400,19400,19400,0
20250219,163400,9247333680,19400,19400,19400,19400,0
20250219,163300,9247333680,19400,19400,19400,19400,0
20250219,163200,9247333680,19400,19400,19400,19400,0
20250219,163100,9247333680,19400,19400,19400,19400,3828
20250219,163000,9247333680,19400,19400,19400,19400,0
20250219,162900,9247333680,19400,19400,19400,19400,0
20250219,162800,9247333680,19400,19400,19400,19400,0
20250219,162700,9247333680,19400,19400,19400,19400,0
20250219,162600,9247333680,19400,19400,19400,19400,0
20250219,162500,9247333680,19400,19400,19400,19400,0
20250219,162400,9247333680,19400,19400,19400,19400,0
20250219,162300,9247333680,19400,19400,19400,19400,0
20250219,162200,9247333680,19400,19400,19400,19400,0
20250219,162100,9247333680,19400,19400,19400,19400,0
20250219,162000,9247333680,19400,19400,19400,19400,0
20250219,161900,9247333680,19400,19400,19400,19400,0
20250219,161800,9247333680,19400,19400,19400,19400,0
20250219,161700,9247333680,19400,19400,19400,19400,0
20250219,161600,9247333680,19400,19400,19400,19400,0
20250219,161500,9247333680,19400,19400,19400,19400,0
20250219,161400,9247333680,19400,19400,19400,19400,0
20250219,161300,9247333680,19400,19400,19400,19400,0
20250219,161200,9247333680,19400,19400,19400,19400,0
20250219,161100,9247333680,19400,19400,19400,19400,0
20250219,161000,9247333680,19400,19400,19400,19400,0
20250219,160900,9247333680,19400,19400,19400,19400,0
20250219,160800,9247333680,19400,19400,19400,19400,0
20250219,160700,9247333680,19400,19400,19400,19400,0
20250219,160600,9247333680,19400,19400,19400,19400,0
20250219,160500,9247333680,19400,19400,19400,19400,0
20250219,160400,9247333680,19400,19400,19400,19400,0
20250219,160300,9247333680,19400,19400,19400,19400,0
20250219,160200,9247333680,19400,19400,19400,19400,0
20250219,160100,9247333680,19400,19400,19400,19400,3828
20250219,160000,9247333680,19400,19400,19400,19400,0
20250219,155900,9247333680,19400,19400,19400,19400,0
20250219,155800,9247333680,19400,19400,19400,19400,0
20250219,155700,9247333680,19400,19400,19400,19400,0
20250219,155600,9247333680,19400,19400,19400,19400,0
20250219,155500,9247333680,19400,19400,19400,19400,0
20250219,155400,9247333680,19400,19400,19400,19400,0
20250219,155300,9247333680,19400,19400,19400,19400,0
20250219,155200,9247333680,19400,19400,19400,19400,0
20250219,155100,9247333680,19400,19400,19400,19400,0
20250219,155000,9247333680,19400,19400,19400,19400,0
20250219,154900,9247333680,19400,19400,19400,19400,0
20250219,154800,9247333680,19400,19400,19400,19400,0
20250219,154700,9247333680,19400,19400,19400,19400,0
20250219,154600,9247333680,19400,19400,19400,19400,0
20250219,154500,9247333680,19400,19400,19400,19400,0
20250219,154400,9247333680,19400,19400,19400,19400,0
20250219,154300,9247333680,19400,19400,19400,19400,0
20250219,154200,9247333680,19400,19400,19400,19400,0
20250219,154100,9247333680,19400,19400,19400,19400,0
20250219,154000,9247333680,19400,19400,19400,19400,0
20250219,153900,9247333680,19400,19400,19400,19400,0
20250219,153800,9247333680,19400,19400,19400,19400,0
20250219,153700,9247333680,19400,19400,19400,19400,0
20250219,153600,9247333680,19400,19400,19400,19400,0
20250219,153500,9247333680,19400,19400,19400,19400,0
20250219,153400,9247333680,19400,19400,19400,19400,0
20250219,153300,9247333680,19400,19400,19400,19400,0
20250219,153200,9247333680,19400,19400,19400,19400,0
20250219,153100,9247333680,19400,19400,19400,19400,3828
20250219,153000,9247333680,19400,19400,19400,19400,3828
20250219,152900,9173070480,19480,19480,19480,19480,0
20250219,152800,9173070480,19480,19480,19480,19480,0
20250219,152700,9173070480,19480,19480,19480,19480,0
20250219,152600,9173070480,19480,19480,19480,19480,0
20250219,152500,9173070480,19480,19480,19480,19480,0
20250219,152400,9173070480,19480,19480,19480,19480,0
20250219,152300,9173070480,19480,19480,19480,19480,0
20250219,152200,9173070480,19480,19480,19480,19480,0
20250219,152100,9173070480,19480,19480,19480,19480,0
20250219,152000,9173070480,19480,19480,19480,19480,0
20250219,151900,9173070480,19480,19460,19480,19450,946
20250219,151800,9154664650,19460,19470,19480,19460,239
20250219,151700,9150013300,19470,19470,19480,19460,281
20250219,151600,9144543230,19470,19470,19480,19470,157
20250219,151500,9141486430,19480,19470,19480,19460,199
20250219,151400,9137611910,19470,19480,19480,19460,264
20250219,151300,9132471830,19470,19470,19480,19470,104
20250219,151200,9130446090,19470,19470,19480,19470,31
20250219,151100,9129842340,19470,19460,19480,19460,59
20250219,151000,9128693280,19460,19460,19470,19450,115
20250219,150900,9126454790,19460,19450,19460,19450,212
20250219,150800,9122329480,19450,19440,19460,19440,209
20250219,150700,9118262730,19450,19460,19460,19440,80
20250219,150600,9116706420,19460,19440,19460,19420,407
20250219,150500,9108793650,19440,19430,19450,19430,190
20250219,150400,9105100240,19430,19410,19440,19410,369
20250219,150300,9097930960,19410,19470,19470,19400,2655
20250219,150200,9046291990,19470,19480,19480,19470,119
20250219,150100,9043974030,19470,19490,19490,19470,52
20250219,150000,9042960630,19480,19520,19520,19480,421
20250219,145900,9034750060,19510,19490,19520,19490,140
20250219,145800,9032017690,19490,19480,19510,19480,435
20250219,145700,9023532500,19460,19460,19500,19450,157
20250219,145600,9020474100,19450,19440,19460,19440,743
20250219,145500,9006020130,19440,19440,19450,19440,195
20250219,145400,9002228570,19440,19440,19450,19440,226
20250219,145300,8997834070,19450,19460,19460,19440,204
20250219,145200,8993867100,19460,19530,19530,19460,736
20250219,145100,8979525290,19500,19480,19500,19480,252
20250219,145000,8974613170,19480,19470,19490,19470,621
20250219,144900,8962511610,19460,19400,19490,19400,716
20250219,144800,8948616750,19400,19390,19400,19380,268
20250219,144700,8943419940,19390,19370,19390,19370,82
20250219,144600,8941830580,19380,19380,19390,19370,168
20250219,144500,8938574500,19380,19390,19400,19380,139
20250219,144400,8935879090,19390,19390,19400,19390,169
20250219,144300,8932601080,19400,19370,19400,19370,89
20250219,144200,8930876480,19370,19400,19430,19370,802
20250219,144100,8915334210,19390,19400,19440,19390,371
20250219,144000,8908136100,19390,19480,19490,19390,1490
20250219,143900,8879143310,19480,19470,19480,19470,398
20250219,143800,8871390370,19470,19460,19480,19460,140
20250219,143700,8868663530,19470,19480,19480,19470,86
20250219,143600,8866988390,19480,19470,19480,19470,155
20250219,143500,8863969140,19470,19470,19480,19460,362
20250219,143400,8856919250,19470,19470,19470,19450,146
20250219,143300,8854078620,19460,19460,19470,19460,113
20250219,143200,8851878820,19470,19460,19470,19460,122
20250219,143100,8849503750,19460,19460,19470,19460,118
20250219,143000,8847206510,19460,19450,19460,19440,167
20250219,142900,8843956990,19450,19430,19460,19430,105
20250219,142800,8841914610,19440,19410,19470,19410,32
20250219,142700,8841291840,19410,19480,19490,19410,1603
20250219,142600,8810145520,19490,19500,19500,19490,118
20250219,142500,8807845370,19500,19550,19550,19500,336
20250219,142400,8801285120,19560,19550,19560,19540,39
20250219,142300,8800522730,19530,19520,19530,19510,353
20250219,142200,8793632330,19520,19570,19600,19520,4268
20250219,142100,8710160840,19580,19600,19610,19580,550
20250219,142000,8699388420,19610,19600,19610,19600,445
20250219,141900,8690662830,19600,19610,19610,19600,58
20250219,141800,8689525650,19600,19600,19610,19600,105
20250219,141700,8687467240,19600,19620,19630,19600,128
20250219,141600,8684956130,19630,19600,19630,19590,270
20250219,141500,8679660870,19580,19620,19630,19580,125
20250219,141400,8677210430,19620,19620,19630,19600,322
20250219,141300,8670893540,19620,19630,19630,19620,192
20250219,141200,8667124840,19630,19620,19630,19620,146
20250219,141100,8664259240,19630,19620,19630,19610,150
20250219,141000,8661316020,19610,19630,19630,19610,296
20250219,140900,8655510330,19610,19600,19680,19590,98
20250219,140800,8653585610,19590,19700,19700,19580,458
20250219,140700,8644588180,19700,19710,19720,19700,143
20250219,140600,8641769450,19710,19750,19750,19710,234
20250219,140500,8637152770,19740,19740,19750,19740,154
20250219,140400,8634111440,19720,19750,19750,19690,176
20250219,140300,8630637110,19750,19760,19770,19750,64
20250219,140200,8629372700,19770,19770,19770,19730,100
20250219,140100,8627396000,19770,19880,19910,19770,2390
20250219,140000,8579990560,19920,19860,19920,19830,392
20250219,135900,8572196260,19860,19870,19920,19860,2116
20250219,135800,8530069750,19870,19820,19920,19820,2313
20250219,135700,8484045130,19910,19860,19910,19800,2795
20250219,135600,8428540800,19860,19890,19900,19860,731
20250219,135500,8414012160,19880,19880,19920,19860,1789
20250219,135400,8378403510,19880,19870,19900,19860,1268
20250219,135300,8353197960,19850,19870,19900,19840,1935
20250219,135200,8314764450,19850,19700,19870,19700,824
20250219,135100,8298443360,19680,19770,19820,19670,2577
20250219,135000,8247421370,19640,19710,19890,19640,1207
20250219,134900,8223572690,19730,19460,19730,19460,2711
20250219,134800,8170318750,19460,19460,19470,19460,671
20250219,134700,8157255570,19440,19420,19470,19420,71
20250219,134600,8155873710,19420,19470,19470,19400,56
20250219,134500,8154783830,19470,19310,19470,19310,1255
20250219,134400,8130497200,19300,19340,19350,19300,648
20250219,134300,8117978500,19330,19350,19350,19330,184
20250219,134200,8114419330,19350,19360,19360,19350,1591
20250219,134100,8083619010,19360,19370,19400,19360,860
20250219,134000,8066959460,19360,19420,19420,19360,1918
20250219,133900,8029795580,19430,19430,19440,19430,40
20250219,133800,8029018370,19440,19440,19440,19430,125
20250219,133700,8026588770,19440,19440,19450,19430,199
20250219,133600,8022720280,19450,19460,19460,19450,453
20250219,133500,8013908620,19470,19470,19470,19460,95
20250219,133400,8012059410,19450,19480,19480,19450,129
20250219,133300,8009548330,19470,19460,19470,19460,169
20250219,133200,8006259350,19450,19470,19480,19450,159
20250219,133100,8003163880,19470,19480,19480,19460,65
20250219,133000,8001898310,19480,19470,19490,19470,37
20250219,132900,8001177720,19460,19470,19480,19460,133
20250219,132800,7998588430,19460,19500,19500,19460,494
20250219,132700,7988957590,19500,19440,19500,19440,1121
20250219,132600,7967121990,19440,19430,19480,19430,86
20250219,132500,7965449100,19430,19410,19430,19410,119
20250219,132400,7963137930,19390,19380,19420,19370,537
20250219,132300,7952730080,19390,19420,19430,19380,1780
20250219,132200,7918176850,19410,19410,19420,19410,211
20250219,132100,7914079450,19410,19410,19420,19400,219
20250219,132000,7909829020,19410,19430,19430,19410,125
20250219,131900,7907401890,19420,19390,19420,19390,143
20250219,131800,7904626310,19390,19370,19390,19370,1670
20250219,131700,7872245940,19380,19480,19480,19370,3205
20250219,131600,7810050730,19460,19450,19490,19430,188
20250219,131500,7806393260,19450,19430,19450,19430,150
20250219,131400,7803477080,19440,19450,19450,19430,254
20250219,131300,7798540550,19440,19530,19530,19410,1596
20250219,131200,7767472890,19540,19570,19580,19540,665
20250219,131100,7754472960,19550,19560,19580,19550,455
20250219,131000,7745565550,19560,19560,19560,19550,75
20250219,130900,7744098630,19560,19530,19580,19530,464
20250219,130800,7735028600,19520,19520,19530,19510,78
20250219,130700,7733505810,19520,19510,19540,19510,783
20250219,130600,7718213580,19520,19510,19520,19510,36
20250219,130500,7717511150,19490,19540,19550,19490,1710
20250219,130400,7684146730,19550,19570,19580,19550,1017
20250219,130300,7664259630,19580,19550,19600,19550,117
20250219,130200,7661968280,19520,19510,19630,19510,316
20250219,130100,7655770790,19510,19670,19670,19510,5163
20250219,130000,7554645830,19670,19690,19690,19670,153
20250219,125900,7551635370,19690,19670,19710,19670,334
20250219,125800,7545059840,19670,19690,19690,19670,137
20250219,125700,7542364740,19720,19750,19750,19700,2144
20250219,125600,7500112440,19750,19760,19770,19750,84
20250219,125500,7498452920,19760,19760,19770,19760,62
20250219,125400,7497227270,19760,19750,19760,19750,125
20250219,125300,7494757730,19750,19750,19760,19740,99
20250219,125200,7492802760,19750,19740,19750,19740,139
20250219,125100,7490057810,19750,19740,19750,19740,48
20250219,125000,7489110090,19740,19750,19750,19740,114
20250219,124900,7486858770,19750,19720,19750,19720,150
20250219,124800,7483899180,19720,19760,19760,19720,270
20250219,124700,7478569950,19770,19760,19770,19760,93
20250219,124600,7476732000,19750,19760,19760,19750,72
20250219,124500,7475309300,19760,19810,19810,19720,3038
20250219,124400,7415219640,19830,19820,19830,19820,55
20250219,124300,7414129160,19820,19810,19820,19810,110
20250219,124200,7411949150,19810,19830,19830,19800,160
20250219,124100,7408779290,19820,19820,19840,19800,520
20250219,124000,7398481760,19830,19830,19840,19810,59
20250219,123900,7397312630,19840,19840,19840,19830,120
20250219,123800,7394932310,19840,19840,19850,19840,861
20250219,123700,7377849890,19830,19810,19830,19810,199
20250219,123600,7373906210,19810,19800,19810,19800,133
20250219,123500,7371272380,19800,19810,19810,19800,482
20250219,123400,7361728760,19800,19840,19840,19800,2221
20250219,123300,7317700790,19850,19850,19850,19850,3
20250219,123200,7317641240,19840,19850,19850,19840,112
20250219,123100,7315418420,19850,19840,19850,19840,106
20250219,123000,7313314940,19840,19830,19840,19830,41
20250219,122900,7312501560,19830,19830,19840,19830,67
20250219,122800,7311172650,19830,19830,19830,19830,216
20250219,122700,7306889370,19830,19830,19830,19830,53
20250219,122600,7305838380,19830,19840,19840,19830,58
20250219,122500,7304687960,19840,19830,19840,19830,159
20250219,122400,7301534980,19830,19820,19830,19820,71
20250219,122300,7300127070,19820,19820,19820,19810,211
20250219,122200,7295945400,19820,19810,19820,19810,84
20250219,122100,7294280780,19810,19820,19820,19810,154
20250219,122000,7291229710,19820,19840,19850,19820,296
20250219,121900,7285361840,19830,19850,19850,19830,128
20250219,121800,7282822500,19850,19840,19860,19840,139
20250219,121700,7280062540,19840,19860,19860,19840,117
20250219,121600,7277740910,19860,19890,19890,19860,147
20250219,121500,7274818190,19880,19860,19890,19860,350
20250219,121400,7267858180,19860,19850,19860,19850,235
20250219,121300,7263192010,19850,19830,19850,19830,27
20250219,121200,7262656160,19820,19820,19820,19820,92
20250219,121100,7260832720,19820,19820,19820,19810,198
20250219,121000,7256908720,19810,19810,19810,19810,123
20250219,120900,7254472090,19810,19810,19810,19810,21
20250219,120800,7254056080,19810,19810,19820,19810,61
20250219,120700,7252847570,19810,19810,19810,19810,128
20250219,120600,7250311890,19810,19810,19820,19810,75
20250219,120500,7248826040,19820,19830,19830,19820,2330
20250219,120400,7202622330,19820,19820,19890,19810,731
20250219,120300,7188098540,19830,19820,19830,19820,52
20250219,120200,7187067890,19820,19820,19820,19820,131
20250219,120100,7184471470,19820,19820,19820,19820,33
20250219,120000,7183817410,19810,19810,19810,19810,1
20250219,115900,7183797600,19800,19800,19810,19800,234
20250219,115800,7179162800,19800,19810,19810,19800,45
20250219,115700,7178271790,19800,19800,19800,19800,20
20250219,115600,7177875790,19800,19800,19810,19800,118
20250219,115500,7175538900,19800,19790,19800,19790,43
20250219,115400,7174687510,19800,19800,19800,19800,46
20250219,115300,7173776710,19790,19800,19800,19790,122
20250219,115200,7171361450,19800,19800,19810,19800,136
20250219,115100,7168668160,19820,19810,19820,19800,235
20250219,115000,7164012880,19820,19830,19830,19820,226
20250219,114900,7159533230,19830,19830,19840,19830,109
20250219,114800,7157371290,19830,19830,19830,19820,113
20250219,114700,7155131160,19830,19890,19890,19830,501
20250219,114600,7145183070,19890,19880,19900,19880,195
20250219,114500,7141304010,19880,19870,19880,19860,95
20250219,114400,7139416110,19860,19870,19870,19860,62
20250219,114300,7138184520,19870,19870,19870,19870,50
20250219,114200,7137191020,19870,19880,19880,19870,68
20250219,114100,7135839250,19880,19900,19900,19880,58
20250219,114000,7134685370,19900,19900,19900,19880,181
20250219,113900,7131084690,19890,19910,19910,19880,102
20250219,113800,7129055480,19900,19890,19900,19890,126
20250219,113700,7126548180,19890,19890,19890,19890,4
20250219,113600,7126468620,19890,19890,19900,19890,88
20250219,113500,7124717670,19890,19910,19920,19890,57
20250219,113400,7123582670,19910,19890,19910,19890,82
20250219,113300,7121950170,19890,19800,19890,19800,917
20250219,113200,7103761790,19800,19820,19820,19800,189
20250219,113100,7100016670,19820,19810,19820,19810,147
20250219,113000,7097104010,19820,19820,19830,19820,98
20250219,112900,7095161630,19810,19800,19810,19800,35
20250219,112800,7094468290,19790,19820,19820,19790,52
20250219,112700,7093439080,19820,19820,19820,19810,128
20250219,112600,7090902200,19810,19790,19810,19780,1335
20250219,112500,7064488060,19790,19800,19800,19780,63
20250219,112400,7063240780,19800,19850,19860,19800,1394
20250219,112300,7035590160,19850,19850,19860,19850,137
20250219,112200,7032870120,19850,19860,19860,19850,43
20250219,112100,7032016170,19850,19860,19860,19850,273
20250219,112000,7026596930,19850,19850,19850,19850,132
20250219,111900,7023976730,19850,19850,19850,19850,86
20250219,111800,7022269630,19840,19850,19850,19840,119
20250219,111700,7019907740,19850,19840,19880,19840,60
20250219,111600,7018715580,19830,19880,19890,19830,760
20250219,111500,7003613820,19910,19910,19910,19910,31
20250219,111400,7002996610,19920,19790,19920,19790,1090
20250219,111300,6981332540,19780,19780,19800,19780,72
20250219,111200,6979907270,19770,19800,19800,19770,4
20250219,111100,6979828150,19800,19820,19830,19800,58
20250219,111000,6978679220,19820,19840,19840,19820,137
20250219,110900,6975962160,19840,19850,19850,19830,77
20250219,110800,6974433980,19840,19850,19850,19840,69
20250219,110700,6973064830,19850,19810,19850,19810,351
20250219,110600,6966106120,19810,19810,19810,19800,142
20250219,110500,6963293980,19820,19820,19820,19820,1
20250219,110400,6963274160,19830,19830,19830,19830,124
20250219,110300,6960815240,19830,19820,19830,19720,7053
20250219,110200,6821220780,19820,19840,19840,19820,239
20250219,110100,6816480710,19850,19840,19850,19830,100
20250219,110000,6814496650,19840,19890,19890,19830,582
20250219,105900,6802931620,19890,19890,19930,19890,94
20250219,105800,6801060930,19890,19920,19930,19890,671
20250219,105700,6787705260,19930,19920,19930,19920,149
20250219,105600,6784736580,19910,19920,19920,19910,38
20250219,105500,6783979960,19920,19900,19920,19900,192
20250219,105400,6780157010,19900,19910,19910,19900,573
20250219,105300,6768752330,19900,19900,19930,19900,2099
20250219,105200,6726922980,19900,19910,19910,19900,69
20250219,105100,6725549420,19900,19850,19900,19850,572
20250219,105000,6714182600,19850,19850,19850,19850,118
20250219,104900,6711840300,19830,19830,19830,19830,3
20250219,104800,6711780810,19830,19850,19850,19830,104
20250219,104700,6709717880,19850,19860,19860,19800,2389
20250219,104600,6662345400,19870,19930,19930,19870,530
20250219,104500,6651804260,19910,19880,19920,19870,720
20250219,104400,6637474830,19880,19860,19880,19860,227
20250219,104300,6632965370,19860,19920,19920,19860,924
20250219,104200,6614585770,19940,19940,19940,19930,59
20250219,104100,6613409320,19930,19930,19930,19930,90
20250219,104000,6611615620,19940,19940,19940,19890,506
20250219,103900,6601528730,19940,19940,19940,19940,28
20250219,103800,6600970410,19890,19870,19960,19870,611
20250219,103700,6588794730,19920,19850,19920,19850,119
20250219,103600,6586429430,19850,19920,19920,19850,657
20250219,103500,6573381800,19930,19930,19930,19920,76
20250219,103400,6571867500,19920,19950,19950,19920,51
20250219,103300,6570850340,19950,19950,19950,19950,16
20250219,103200,6570531140,19950,20000,20000,19950,1733
20250219,103100,6535917530,20050,20000,20100,20000,572
20250219,103000,6524471730,20000,19980,20000,19960,301
20250219,102900,6518455570,19980,19890,19980,19840,14565
20250219,102800,6229136300,19890,19980,19980,19880,1870
20250219,102700,6191905420,19980,19980,19990,19980,434
20250219,102600,6183231190,19940,19980,20000,19940,482
20250219,102500,6173599610,20000,19930,20000,19930,626
20250219,102400,6161095690,19940,19950,19960,19920,359
20250219,102300,6153940170,19950,20150,20150,19930,33821
20250219,102200,5476346120,20200,20150,20200,20150,550
20250219,102100,5465259370,20150,20200,20200,20150,414
20250219,102000,5456910770,20200,20200,20250,20200,282
20250219,101900,5451207620,20200,20250,20300,20200,124
20250219,101800,5448696970,20250,20200,20250,20150,1308
20250219,101700,5422287670,20250,20250,20300,20250,261
20250219,101600,5417000770,20250,20350,20350,20250,146
20250219,101500,5414035970,20350,20350,20350,20350,137
20250219,101400,5411248020,20400,20350,20400,20350,809
20250219,101300,5394783720,20400,20350,20450,20300,3136
20250219,101200,5330857970,20300,20250,20350,20250,1268
20250219,101100,5305122070,20200,20250,20250,20200,56
20250219,101000,5303989870,20250,20200,20300,20200,206
20250219,100900,5299817770,20200,20250,20250,20150,1108
20250219,100800,5277421120,20250,20150,20300,20150,191
20250219,100700,5273553270,20150,20250,20300,20150,1041
20250219,100600,5252559220,20250,20150,20300,20150,1186
20250219,100500,5228590420,20150,20250,20250,20050,1816
20250219,100400,5192016770,20250,20100,20300,20100,1806
20250219,100300,5155537720,20200,20300,20350,20100,3696
20250219,100200,5080899620,20250,20100,20250,20100,1731
20250219,100100,5045931770,20200,20250,20250,20050,2718
20250219,100000,4991265570,20250,20200,20300,20200,808
20250219,095900,4974914770,20100,20200,20200,20100,320
20250219,095800,4968468320,20100,20100,20150,20100,1108
20250219,095700,4946191020,20150,20150,20150,20100,399
20250219,095600,4938152470,20150,20100,20200,20050,1425
20250219,095500,4909534420,20100,20100,20250,20050,2659
20250219,095400,4856001070,20000,19920,20050,19910,1174
20250219,095300,4832555100,19920,19990,20000,19920,2588
20250219,095200,4780862400,19990,20050,20050,19990,521
20250219,095100,4770440950,20050,20100,20100,20000,1451
20250219,095000,4741385600,20050,20150,20150,20050,3367
20250219,094900,4673758400,20150,20100,20250,20100,2905
20250219,094800,4615219500,20150,20250,20250,20000,11446
20250219,094700,4385378050,20300,20350,20400,20300,2043
20250219,094600,4343861000,20300,20400,20400,20150,12710
20250219,094500,4086949900,20250,20450,20500,20250,4896
20250219,094400,3987274400,20400,20500,20550,20400,1610
20250219,094300,3954274200,20500,20650,20650,20500,2584
20250219,094200,3901140400,20650,20700,20700,20500,1304
20250219,094100,3874270450,20700,20450,20750,20300,14843
20250219,094000,3568088850,20450,20500,20650,20300,9966
20250219,093900,3363361200,20500,20400,20550,20200,7323
20250219,093800,3213776200,20400,20500,20550,20300,15270
20250219,093700,2901659700,20500,20500,20500,20500,0
20250219,093600,2901659700,20500,20300,20500,20300,14384
20250219,093500,2607336400,20250,19990,20250,19920,7897
20250219,093400,2448177960,19990,20150,20350,19990,12598
20250219,093300,2193254210,20150,19990,20200,19990,5882
20250219,093200,2075334510,19990,19830,20050,19830,15655
20250219,093100,1762992090,19820,19760,19840,19760,5476
20250219,093000,1654563490,19750,19720,19760,19720,3020
20250219,092900,1594965580,19720,19720,19740,19720,1671
20250219,092800,1562003930,19720,19660,19730,19650,3158
20250219,092700,1499816660,19680,19710,19710,19660,776
20250219,092600,1484529120,19700,19650,19700,19620,10209
20250219,092500,1283681680,19660,19550,19660,19540,4410
20250219,092400,1197223860,19550,19520,19620,19500,9256
20250219,092300,1016133150,19550,19420,19550,19390,10077
20250219,092200,819971260,19430,19340,19450,19340,7616
20250219,092100,672184900,19340,19290,19350,19270,4256
20250219,092000,589959310,19290,19250,19300,19250,1007
20250219,091900,570534190,19280,19280,19280,19280,17
20250219,091800,570206430,19290,19070,19300,19060,13996
20250219,091700,301739020,19070,19020,19080,19020,470
20250219,091600,292782410,19010,18970,19010,18970,1275
20250219,091500,268574510,18970,19000,19000,18960,239
20250219,091400,264041420,19000,18900,19000,18900,1419
20250219,091300,237100430,18940,18940,18940,18900,1800
20250219,091200,203071180,18950,18910,18950,18900,724
20250219,091100,189381540,18950,18870,19000,18860,3131
20250219,091000,130008150,18840,18830,18840,18800,35
20250219,090900,129349380,18800,18830,18830,18800,22
20250219,090800,128935220,18790,18790,18800,18790,91
20250219,090700,127224680,18800,18800,18800,18790,63
20250219,090600,126040410,18780,18790,18800,18780,119
20250219,090500,123804390,18800,18850,18850,18800,675
20250219,090400,111094920,18880,18920,18920,18880,452
20250219,090300,102544040,18920,18870,18920,18860,1154
20250219,090200,80761160,18800,18720,18880,18720,1821
20250219,090100,46566140,18610,18670,18670,18610,1870
20250219,090000,11743200,18640,18640,18640,18640,630
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190100 9247333680 19400 19400 19400 19400 3828
3 20250219 190000 9247333680 19400 19400 19400 19400 0
4 20250219 185900 9247333680 19400 19400 19400 19400 0
5 20250219 185800 9247333680 19400 19400 19400 19400 0
6 20250219 185700 9247333680 19400 19400 19400 19400 0
7 20250219 185600 9247333680 19400 19400 19400 19400 0
8 20250219 185500 9247333680 19400 19400 19400 19400 0
9 20250219 185400 9247333680 19400 19400 19400 19400 0
10 20250219 185300 9247333680 19400 19400 19400 19400 0
11 20250219 185200 9247333680 19400 19400 19400 19400 0
12 20250219 185100 9247333680 19400 19400 19400 19400 0
13 20250219 185000 9247333680 19400 19400 19400 19400 0
14 20250219 184900 9247333680 19400 19400 19400 19400 0
15 20250219 184800 9247333680 19400 19400 19400 19400 0
16 20250219 184700 9247333680 19400 19400 19400 19400 0
17 20250219 184600 9247333680 19400 19400 19400 19400 0
18 20250219 184500 9247333680 19400 19400 19400 19400 0
19 20250219 184400 9247333680 19400 19400 19400 19400 0
20 20250219 184300 9247333680 19400 19400 19400 19400 0
21 20250219 184200 9247333680 19400 19400 19400 19400 0
22 20250219 184100 9247333680 19400 19400 19400 19400 0
23 20250219 184000 9247333680 19400 19400 19400 19400 0
24 20250219 183900 9247333680 19400 19400 19400 19400 0
25 20250219 183800 9247333680 19400 19400 19400 19400 0
26 20250219 183700 9247333680 19400 19400 19400 19400 0
27 20250219 183600 9247333680 19400 19400 19400 19400 0
28 20250219 183500 9247333680 19400 19400 19400 19400 0
29 20250219 183400 9247333680 19400 19400 19400 19400 0
30 20250219 183300 9247333680 19400 19400 19400 19400 0
31 20250219 183200 9247333680 19400 19400 19400 19400 0
32 20250219 183100 9247333680 19400 19400 19400 19400 3828
33 20250219 183000 9247333680 19400 19400 19400 19400 0
34 20250219 182900 9247333680 19400 19400 19400 19400 0
35 20250219 182800 9247333680 19400 19400 19400 19400 0
36 20250219 182700 9247333680 19400 19400 19400 19400 0
37 20250219 182600 9247333680 19400 19400 19400 19400 0
38 20250219 182500 9247333680 19400 19400 19400 19400 0
39 20250219 182400 9247333680 19400 19400 19400 19400 0
40 20250219 182300 9247333680 19400 19400 19400 19400 0
41 20250219 182200 9247333680 19400 19400 19400 19400 0
42 20250219 182100 9247333680 19400 19400 19400 19400 0
43 20250219 182000 9247333680 19400 19400 19400 19400 0
44 20250219 181900 9247333680 19400 19400 19400 19400 0
45 20250219 181800 9247333680 19400 19400 19400 19400 0
46 20250219 181700 9247333680 19400 19400 19400 19400 0
47 20250219 181600 9247333680 19400 19400 19400 19400 0
48 20250219 181500 9247333680 19400 19400 19400 19400 0
49 20250219 181400 9247333680 19400 19400 19400 19400 0
50 20250219 181300 9247333680 19400 19400 19400 19400 0
51 20250219 181200 9247333680 19400 19400 19400 19400 0
52 20250219 181100 9247333680 19400 19400 19400 19400 0
53 20250219 181000 9247333680 19400 19400 19400 19400 0
54 20250219 180900 9247333680 19400 19400 19400 19400 0
55 20250219 180800 9247333680 19400 19400 19400 19400 0
56 20250219 180700 9247333680 19400 19400 19400 19400 0
57 20250219 180600 9247333680 19400 19400 19400 19400 0
58 20250219 180500 9247333680 19400 19400 19400 19400 0
59 20250219 180400 9247333680 19400 19400 19400 19400 0
60 20250219 180300 9247333680 19400 19400 19400 19400 0
61 20250219 180200 9247333680 19400 19400 19400 19400 0
62 20250219 180100 9247333680 19400 19400 19400 19400 3828
63 20250219 180000 9247333680 19400 19400 19400 19400 0
64 20250219 175900 9247333680 19400 19400 19400 19400 0
65 20250219 175800 9247333680 19400 19400 19400 19400 0
66 20250219 175700 9247333680 19400 19400 19400 19400 0
67 20250219 175600 9247333680 19400 19400 19400 19400 0
68 20250219 175500 9247333680 19400 19400 19400 19400 0
69 20250219 175400 9247333680 19400 19400 19400 19400 0
70 20250219 175300 9247333680 19400 19400 19400 19400 0
71 20250219 175200 9247333680 19400 19400 19400 19400 0
72 20250219 175100 9247333680 19400 19400 19400 19400 0
73 20250219 175000 9247333680 19400 19400 19400 19400 0
74 20250219 174900 9247333680 19400 19400 19400 19400 0
75 20250219 174800 9247333680 19400 19400 19400 19400 0
76 20250219 174700 9247333680 19400 19400 19400 19400 0
77 20250219 174600 9247333680 19400 19400 19400 19400 0
78 20250219 174500 9247333680 19400 19400 19400 19400 0
79 20250219 174400 9247333680 19400 19400 19400 19400 0
80 20250219 174300 9247333680 19400 19400 19400 19400 0
81 20250219 174200 9247333680 19400 19400 19400 19400 0
82 20250219 174100 9247333680 19400 19400 19400 19400 0
83 20250219 174000 9247333680 19400 19400 19400 19400 0
84 20250219 173900 9247333680 19400 19400 19400 19400 0
85 20250219 173800 9247333680 19400 19400 19400 19400 0
86 20250219 173700 9247333680 19400 19400 19400 19400 0
87 20250219 173600 9247333680 19400 19400 19400 19400 0
88 20250219 173500 9247333680 19400 19400 19400 19400 0
89 20250219 173400 9247333680 19400 19400 19400 19400 0
90 20250219 173300 9247333680 19400 19400 19400 19400 0
91 20250219 173200 9247333680 19400 19400 19400 19400 0
92 20250219 173100 9247333680 19400 19400 19400 19400 3828
93 20250219 173000 9247333680 19400 19400 19400 19400 0
94 20250219 172900 9247333680 19400 19400 19400 19400 0
95 20250219 172800 9247333680 19400 19400 19400 19400 0
96 20250219 172700 9247333680 19400 19400 19400 19400 0
97 20250219 172600 9247333680 19400 19400 19400 19400 0
98 20250219 172500 9247333680 19400 19400 19400 19400 0
99 20250219 172400 9247333680 19400 19400 19400 19400 0
100 20250219 172300 9247333680 19400 19400 19400 19400 0
101 20250219 172200 9247333680 19400 19400 19400 19400 0
102 20250219 172100 9247333680 19400 19400 19400 19400 0
103 20250219 172000 9247333680 19400 19400 19400 19400 0
104 20250219 171900 9247333680 19400 19400 19400 19400 0
105 20250219 171800 9247333680 19400 19400 19400 19400 0
106 20250219 171700 9247333680 19400 19400 19400 19400 0
107 20250219 171600 9247333680 19400 19400 19400 19400 0
108 20250219 171500 9247333680 19400 19400 19400 19400 0
109 20250219 171400 9247333680 19400 19400 19400 19400 0
110 20250219 171300 9247333680 19400 19400 19400 19400 0
111 20250219 171200 9247333680 19400 19400 19400 19400 0
112 20250219 171100 9247333680 19400 19400 19400 19400 0
113 20250219 171000 9247333680 19400 19400 19400 19400 0
114 20250219 170900 9247333680 19400 19400 19400 19400 0
115 20250219 170800 9247333680 19400 19400 19400 19400 0
116 20250219 170700 9247333680 19400 19400 19400 19400 0
117 20250219 170600 9247333680 19400 19400 19400 19400 0
118 20250219 170500 9247333680 19400 19400 19400 19400 0
119 20250219 170400 9247333680 19400 19400 19400 19400 0
120 20250219 170300 9247333680 19400 19400 19400 19400 0
121 20250219 170200 9247333680 19400 19400 19400 19400 0
122 20250219 170100 9247333680 19400 19400 19400 19400 3828
123 20250219 170000 9247333680 19400 19400 19400 19400 0
124 20250219 165900 9247333680 19400 19400 19400 19400 0
125 20250219 165800 9247333680 19400 19400 19400 19400 0
126 20250219 165700 9247333680 19400 19400 19400 19400 0
127 20250219 165600 9247333680 19400 19400 19400 19400 0
128 20250219 165500 9247333680 19400 19400 19400 19400 0
129 20250219 165400 9247333680 19400 19400 19400 19400 0
130 20250219 165300 9247333680 19400 19400 19400 19400 0
131 20250219 165200 9247333680 19400 19400 19400 19400 0
132 20250219 165100 9247333680 19400 19400 19400 19400 0
133 20250219 165000 9247333680 19400 19400 19400 19400 0
134 20250219 164900 9247333680 19400 19400 19400 19400 0
135 20250219 164800 9247333680 19400 19400 19400 19400 0
136 20250219 164700 9247333680 19400 19400 19400 19400 0
137 20250219 164600 9247333680 19400 19400 19400 19400 0
138 20250219 164500 9247333680 19400 19400 19400 19400 0
139 20250219 164400 9247333680 19400 19400 19400 19400 0
140 20250219 164300 9247333680 19400 19400 19400 19400 0
141 20250219 164200 9247333680 19400 19400 19400 19400 0
142 20250219 164100 9247333680 19400 19400 19400 19400 0
143 20250219 164000 9247333680 19400 19400 19400 19400 0
144 20250219 163900 9247333680 19400 19400 19400 19400 0
145 20250219 163800 9247333680 19400 19400 19400 19400 0
146 20250219 163700 9247333680 19400 19400 19400 19400 0
147 20250219 163600 9247333680 19400 19400 19400 19400 0
148 20250219 163500 9247333680 19400 19400 19400 19400 0
149 20250219 163400 9247333680 19400 19400 19400 19400 0
150 20250219 163300 9247333680 19400 19400 19400 19400 0
151 20250219 163200 9247333680 19400 19400 19400 19400 0
152 20250219 163100 9247333680 19400 19400 19400 19400 3828
153 20250219 163000 9247333680 19400 19400 19400 19400 0
154 20250219 162900 9247333680 19400 19400 19400 19400 0
155 20250219 162800 9247333680 19400 19400 19400 19400 0
156 20250219 162700 9247333680 19400 19400 19400 19400 0
157 20250219 162600 9247333680 19400 19400 19400 19400 0
158 20250219 162500 9247333680 19400 19400 19400 19400 0
159 20250219 162400 9247333680 19400 19400 19400 19400 0
160 20250219 162300 9247333680 19400 19400 19400 19400 0
161 20250219 162200 9247333680 19400 19400 19400 19400 0
162 20250219 162100 9247333680 19400 19400 19400 19400 0
163 20250219 162000 9247333680 19400 19400 19400 19400 0
164 20250219 161900 9247333680 19400 19400 19400 19400 0
165 20250219 161800 9247333680 19400 19400 19400 19400 0
166 20250219 161700 9247333680 19400 19400 19400 19400 0
167 20250219 161600 9247333680 19400 19400 19400 19400 0
168 20250219 161500 9247333680 19400 19400 19400 19400 0
169 20250219 161400 9247333680 19400 19400 19400 19400 0
170 20250219 161300 9247333680 19400 19400 19400 19400 0
171 20250219 161200 9247333680 19400 19400 19400 19400 0
172 20250219 161100 9247333680 19400 19400 19400 19400 0
173 20250219 161000 9247333680 19400 19400 19400 19400 0
174 20250219 160900 9247333680 19400 19400 19400 19400 0
175 20250219 160800 9247333680 19400 19400 19400 19400 0
176 20250219 160700 9247333680 19400 19400 19400 19400 0
177 20250219 160600 9247333680 19400 19400 19400 19400 0
178 20250219 160500 9247333680 19400 19400 19400 19400 0
179 20250219 160400 9247333680 19400 19400 19400 19400 0
180 20250219 160300 9247333680 19400 19400 19400 19400 0
181 20250219 160200 9247333680 19400 19400 19400 19400 0
182 20250219 160100 9247333680 19400 19400 19400 19400 3828
183 20250219 160000 9247333680 19400 19400 19400 19400 0
184 20250219 155900 9247333680 19400 19400 19400 19400 0
185 20250219 155800 9247333680 19400 19400 19400 19400 0
186 20250219 155700 9247333680 19400 19400 19400 19400 0
187 20250219 155600 9247333680 19400 19400 19400 19400 0
188 20250219 155500 9247333680 19400 19400 19400 19400 0
189 20250219 155400 9247333680 19400 19400 19400 19400 0
190 20250219 155300 9247333680 19400 19400 19400 19400 0
191 20250219 155200 9247333680 19400 19400 19400 19400 0
192 20250219 155100 9247333680 19400 19400 19400 19400 0
193 20250219 155000 9247333680 19400 19400 19400 19400 0
194 20250219 154900 9247333680 19400 19400 19400 19400 0
195 20250219 154800 9247333680 19400 19400 19400 19400 0
196 20250219 154700 9247333680 19400 19400 19400 19400 0
197 20250219 154600 9247333680 19400 19400 19400 19400 0
198 20250219 154500 9247333680 19400 19400 19400 19400 0
199 20250219 154400 9247333680 19400 19400 19400 19400 0
200 20250219 154300 9247333680 19400 19400 19400 19400 0
201 20250219 154200 9247333680 19400 19400 19400 19400 0
202 20250219 154100 9247333680 19400 19400 19400 19400 0
203 20250219 154000 9247333680 19400 19400 19400 19400 0
204 20250219 153900 9247333680 19400 19400 19400 19400 0
205 20250219 153800 9247333680 19400 19400 19400 19400 0
206 20250219 153700 9247333680 19400 19400 19400 19400 0
207 20250219 153600 9247333680 19400 19400 19400 19400 0
208 20250219 153500 9247333680 19400 19400 19400 19400 0
209 20250219 153400 9247333680 19400 19400 19400 19400 0
210 20250219 153300 9247333680 19400 19400 19400 19400 0
211 20250219 153200 9247333680 19400 19400 19400 19400 0
212 20250219 153100 9247333680 19400 19400 19400 19400 3828
213 20250219 153000 9247333680 19400 19400 19400 19400 3828
214 20250219 152900 9173070480 19480 19480 19480 19480 0
215 20250219 152800 9173070480 19480 19480 19480 19480 0
216 20250219 152700 9173070480 19480 19480 19480 19480 0
217 20250219 152600 9173070480 19480 19480 19480 19480 0
218 20250219 152500 9173070480 19480 19480 19480 19480 0
219 20250219 152400 9173070480 19480 19480 19480 19480 0
220 20250219 152300 9173070480 19480 19480 19480 19480 0
221 20250219 152200 9173070480 19480 19480 19480 19480 0
222 20250219 152100 9173070480 19480 19480 19480 19480 0
223 20250219 152000 9173070480 19480 19480 19480 19480 0
224 20250219 151900 9173070480 19480 19460 19480 19450 946
225 20250219 151800 9154664650 19460 19470 19480 19460 239
226 20250219 151700 9150013300 19470 19470 19480 19460 281
227 20250219 151600 9144543230 19470 19470 19480 19470 157
228 20250219 151500 9141486430 19480 19470 19480 19460 199
229 20250219 151400 9137611910 19470 19480 19480 19460 264
230 20250219 151300 9132471830 19470 19470 19480 19470 104
231 20250219 151200 9130446090 19470 19470 19480 19470 31
232 20250219 151100 9129842340 19470 19460 19480 19460 59
233 20250219 151000 9128693280 19460 19460 19470 19450 115
234 20250219 150900 9126454790 19460 19450 19460 19450 212
235 20250219 150800 9122329480 19450 19440 19460 19440 209
236 20250219 150700 9118262730 19450 19460 19460 19440 80
237 20250219 150600 9116706420 19460 19440 19460 19420 407
238 20250219 150500 9108793650 19440 19430 19450 19430 190
239 20250219 150400 9105100240 19430 19410 19440 19410 369
240 20250219 150300 9097930960 19410 19470 19470 19400 2655
241 20250219 150200 9046291990 19470 19480 19480 19470 119
242 20250219 150100 9043974030 19470 19490 19490 19470 52
243 20250219 150000 9042960630 19480 19520 19520 19480 421
244 20250219 145900 9034750060 19510 19490 19520 19490 140
245 20250219 145800 9032017690 19490 19480 19510 19480 435
246 20250219 145700 9023532500 19460 19460 19500 19450 157
247 20250219 145600 9020474100 19450 19440 19460 19440 743
248 20250219 145500 9006020130 19440 19440 19450 19440 195
249 20250219 145400 9002228570 19440 19440 19450 19440 226
250 20250219 145300 8997834070 19450 19460 19460 19440 204
251 20250219 145200 8993867100 19460 19530 19530 19460 736
252 20250219 145100 8979525290 19500 19480 19500 19480 252
253 20250219 145000 8974613170 19480 19470 19490 19470 621
254 20250219 144900 8962511610 19460 19400 19490 19400 716
255 20250219 144800 8948616750 19400 19390 19400 19380 268
256 20250219 144700 8943419940 19390 19370 19390 19370 82
257 20250219 144600 8941830580 19380 19380 19390 19370 168
258 20250219 144500 8938574500 19380 19390 19400 19380 139
259 20250219 144400 8935879090 19390 19390 19400 19390 169
260 20250219 144300 8932601080 19400 19370 19400 19370 89
261 20250219 144200 8930876480 19370 19400 19430 19370 802
262 20250219 144100 8915334210 19390 19400 19440 19390 371
263 20250219 144000 8908136100 19390 19480 19490 19390 1490
264 20250219 143900 8879143310 19480 19470 19480 19470 398
265 20250219 143800 8871390370 19470 19460 19480 19460 140
266 20250219 143700 8868663530 19470 19480 19480 19470 86
267 20250219 143600 8866988390 19480 19470 19480 19470 155
268 20250219 143500 8863969140 19470 19470 19480 19460 362
269 20250219 143400 8856919250 19470 19470 19470 19450 146
270 20250219 143300 8854078620 19460 19460 19470 19460 113
271 20250219 143200 8851878820 19470 19460 19470 19460 122
272 20250219 143100 8849503750 19460 19460 19470 19460 118
273 20250219 143000 8847206510 19460 19450 19460 19440 167
274 20250219 142900 8843956990 19450 19430 19460 19430 105
275 20250219 142800 8841914610 19440 19410 19470 19410 32
276 20250219 142700 8841291840 19410 19480 19490 19410 1603
277 20250219 142600 8810145520 19490 19500 19500 19490 118
278 20250219 142500 8807845370 19500 19550 19550 19500 336
279 20250219 142400 8801285120 19560 19550 19560 19540 39
280 20250219 142300 8800522730 19530 19520 19530 19510 353
281 20250219 142200 8793632330 19520 19570 19600 19520 4268
282 20250219 142100 8710160840 19580 19600 19610 19580 550
283 20250219 142000 8699388420 19610 19600 19610 19600 445
284 20250219 141900 8690662830 19600 19610 19610 19600 58
285 20250219 141800 8689525650 19600 19600 19610 19600 105
286 20250219 141700 8687467240 19600 19620 19630 19600 128
287 20250219 141600 8684956130 19630 19600 19630 19590 270
288 20250219 141500 8679660870 19580 19620 19630 19580 125
289 20250219 141400 8677210430 19620 19620 19630 19600 322
290 20250219 141300 8670893540 19620 19630 19630 19620 192
291 20250219 141200 8667124840 19630 19620 19630 19620 146
292 20250219 141100 8664259240 19630 19620 19630 19610 150
293 20250219 141000 8661316020 19610 19630 19630 19610 296
294 20250219 140900 8655510330 19610 19600 19680 19590 98
295 20250219 140800 8653585610 19590 19700 19700 19580 458
296 20250219 140700 8644588180 19700 19710 19720 19700 143
297 20250219 140600 8641769450 19710 19750 19750 19710 234
298 20250219 140500 8637152770 19740 19740 19750 19740 154
299 20250219 140400 8634111440 19720 19750 19750 19690 176
300 20250219 140300 8630637110 19750 19760 19770 19750 64
301 20250219 140200 8629372700 19770 19770 19770 19730 100
302 20250219 140100 8627396000 19770 19880 19910 19770 2390
303 20250219 140000 8579990560 19920 19860 19920 19830 392
304 20250219 135900 8572196260 19860 19870 19920 19860 2116
305 20250219 135800 8530069750 19870 19820 19920 19820 2313
306 20250219 135700 8484045130 19910 19860 19910 19800 2795
307 20250219 135600 8428540800 19860 19890 19900 19860 731
308 20250219 135500 8414012160 19880 19880 19920 19860 1789
309 20250219 135400 8378403510 19880 19870 19900 19860 1268
310 20250219 135300 8353197960 19850 19870 19900 19840 1935
311 20250219 135200 8314764450 19850 19700 19870 19700 824
312 20250219 135100 8298443360 19680 19770 19820 19670 2577
313 20250219 135000 8247421370 19640 19710 19890 19640 1207
314 20250219 134900 8223572690 19730 19460 19730 19460 2711
315 20250219 134800 8170318750 19460 19460 19470 19460 671
316 20250219 134700 8157255570 19440 19420 19470 19420 71
317 20250219 134600 8155873710 19420 19470 19470 19400 56
318 20250219 134500 8154783830 19470 19310 19470 19310 1255
319 20250219 134400 8130497200 19300 19340 19350 19300 648
320 20250219 134300 8117978500 19330 19350 19350 19330 184
321 20250219 134200 8114419330 19350 19360 19360 19350 1591
322 20250219 134100 8083619010 19360 19370 19400 19360 860
323 20250219 134000 8066959460 19360 19420 19420 19360 1918
324 20250219 133900 8029795580 19430 19430 19440 19430 40
325 20250219 133800 8029018370 19440 19440 19440 19430 125
326 20250219 133700 8026588770 19440 19440 19450 19430 199
327 20250219 133600 8022720280 19450 19460 19460 19450 453
328 20250219 133500 8013908620 19470 19470 19470 19460 95
329 20250219 133400 8012059410 19450 19480 19480 19450 129
330 20250219 133300 8009548330 19470 19460 19470 19460 169
331 20250219 133200 8006259350 19450 19470 19480 19450 159
332 20250219 133100 8003163880 19470 19480 19480 19460 65
333 20250219 133000 8001898310 19480 19470 19490 19470 37
334 20250219 132900 8001177720 19460 19470 19480 19460 133
335 20250219 132800 7998588430 19460 19500 19500 19460 494
336 20250219 132700 7988957590 19500 19440 19500 19440 1121
337 20250219 132600 7967121990 19440 19430 19480 19430 86
338 20250219 132500 7965449100 19430 19410 19430 19410 119
339 20250219 132400 7963137930 19390 19380 19420 19370 537
340 20250219 132300 7952730080 19390 19420 19430 19380 1780
341 20250219 132200 7918176850 19410 19410 19420 19410 211
342 20250219 132100 7914079450 19410 19410 19420 19400 219
343 20250219 132000 7909829020 19410 19430 19430 19410 125
344 20250219 131900 7907401890 19420 19390 19420 19390 143
345 20250219 131800 7904626310 19390 19370 19390 19370 1670
346 20250219 131700 7872245940 19380 19480 19480 19370 3205
347 20250219 131600 7810050730 19460 19450 19490 19430 188
348 20250219 131500 7806393260 19450 19430 19450 19430 150
349 20250219 131400 7803477080 19440 19450 19450 19430 254
350 20250219 131300 7798540550 19440 19530 19530 19410 1596
351 20250219 131200 7767472890 19540 19570 19580 19540 665
352 20250219 131100 7754472960 19550 19560 19580 19550 455
353 20250219 131000 7745565550 19560 19560 19560 19550 75
354 20250219 130900 7744098630 19560 19530 19580 19530 464
355 20250219 130800 7735028600 19520 19520 19530 19510 78
356 20250219 130700 7733505810 19520 19510 19540 19510 783
357 20250219 130600 7718213580 19520 19510 19520 19510 36
358 20250219 130500 7717511150 19490 19540 19550 19490 1710
359 20250219 130400 7684146730 19550 19570 19580 19550 1017
360 20250219 130300 7664259630 19580 19550 19600 19550 117
361 20250219 130200 7661968280 19520 19510 19630 19510 316
362 20250219 130100 7655770790 19510 19670 19670 19510 5163
363 20250219 130000 7554645830 19670 19690 19690 19670 153
364 20250219 125900 7551635370 19690 19670 19710 19670 334
365 20250219 125800 7545059840 19670 19690 19690 19670 137
366 20250219 125700 7542364740 19720 19750 19750 19700 2144
367 20250219 125600 7500112440 19750 19760 19770 19750 84
368 20250219 125500 7498452920 19760 19760 19770 19760 62
369 20250219 125400 7497227270 19760 19750 19760 19750 125
370 20250219 125300 7494757730 19750 19750 19760 19740 99
371 20250219 125200 7492802760 19750 19740 19750 19740 139
372 20250219 125100 7490057810 19750 19740 19750 19740 48
373 20250219 125000 7489110090 19740 19750 19750 19740 114
374 20250219 124900 7486858770 19750 19720 19750 19720 150
375 20250219 124800 7483899180 19720 19760 19760 19720 270
376 20250219 124700 7478569950 19770 19760 19770 19760 93
377 20250219 124600 7476732000 19750 19760 19760 19750 72
378 20250219 124500 7475309300 19760 19810 19810 19720 3038
379 20250219 124400 7415219640 19830 19820 19830 19820 55
380 20250219 124300 7414129160 19820 19810 19820 19810 110
381 20250219 124200 7411949150 19810 19830 19830 19800 160
382 20250219 124100 7408779290 19820 19820 19840 19800 520
383 20250219 124000 7398481760 19830 19830 19840 19810 59
384 20250219 123900 7397312630 19840 19840 19840 19830 120
385 20250219 123800 7394932310 19840 19840 19850 19840 861
386 20250219 123700 7377849890 19830 19810 19830 19810 199
387 20250219 123600 7373906210 19810 19800 19810 19800 133
388 20250219 123500 7371272380 19800 19810 19810 19800 482
389 20250219 123400 7361728760 19800 19840 19840 19800 2221
390 20250219 123300 7317700790 19850 19850 19850 19850 3
391 20250219 123200 7317641240 19840 19850 19850 19840 112
392 20250219 123100 7315418420 19850 19840 19850 19840 106
393 20250219 123000 7313314940 19840 19830 19840 19830 41
394 20250219 122900 7312501560 19830 19830 19840 19830 67
395 20250219 122800 7311172650 19830 19830 19830 19830 216
396 20250219 122700 7306889370 19830 19830 19830 19830 53
397 20250219 122600 7305838380 19830 19840 19840 19830 58
398 20250219 122500 7304687960 19840 19830 19840 19830 159
399 20250219 122400 7301534980 19830 19820 19830 19820 71
400 20250219 122300 7300127070 19820 19820 19820 19810 211
401 20250219 122200 7295945400 19820 19810 19820 19810 84
402 20250219 122100 7294280780 19810 19820 19820 19810 154
403 20250219 122000 7291229710 19820 19840 19850 19820 296
404 20250219 121900 7285361840 19830 19850 19850 19830 128
405 20250219 121800 7282822500 19850 19840 19860 19840 139
406 20250219 121700 7280062540 19840 19860 19860 19840 117
407 20250219 121600 7277740910 19860 19890 19890 19860 147
408 20250219 121500 7274818190 19880 19860 19890 19860 350
409 20250219 121400 7267858180 19860 19850 19860 19850 235
410 20250219 121300 7263192010 19850 19830 19850 19830 27
411 20250219 121200 7262656160 19820 19820 19820 19820 92
412 20250219 121100 7260832720 19820 19820 19820 19810 198
413 20250219 121000 7256908720 19810 19810 19810 19810 123
414 20250219 120900 7254472090 19810 19810 19810 19810 21
415 20250219 120800 7254056080 19810 19810 19820 19810 61
416 20250219 120700 7252847570 19810 19810 19810 19810 128
417 20250219 120600 7250311890 19810 19810 19820 19810 75
418 20250219 120500 7248826040 19820 19830 19830 19820 2330
419 20250219 120400 7202622330 19820 19820 19890 19810 731
420 20250219 120300 7188098540 19830 19820 19830 19820 52
421 20250219 120200 7187067890 19820 19820 19820 19820 131
422 20250219 120100 7184471470 19820 19820 19820 19820 33
423 20250219 120000 7183817410 19810 19810 19810 19810 1
424 20250219 115900 7183797600 19800 19800 19810 19800 234
425 20250219 115800 7179162800 19800 19810 19810 19800 45
426 20250219 115700 7178271790 19800 19800 19800 19800 20
427 20250219 115600 7177875790 19800 19800 19810 19800 118
428 20250219 115500 7175538900 19800 19790 19800 19790 43
429 20250219 115400 7174687510 19800 19800 19800 19800 46
430 20250219 115300 7173776710 19790 19800 19800 19790 122
431 20250219 115200 7171361450 19800 19800 19810 19800 136
432 20250219 115100 7168668160 19820 19810 19820 19800 235
433 20250219 115000 7164012880 19820 19830 19830 19820 226
434 20250219 114900 7159533230 19830 19830 19840 19830 109
435 20250219 114800 7157371290 19830 19830 19830 19820 113
436 20250219 114700 7155131160 19830 19890 19890 19830 501
437 20250219 114600 7145183070 19890 19880 19900 19880 195
438 20250219 114500 7141304010 19880 19870 19880 19860 95
439 20250219 114400 7139416110 19860 19870 19870 19860 62
440 20250219 114300 7138184520 19870 19870 19870 19870 50
441 20250219 114200 7137191020 19870 19880 19880 19870 68
442 20250219 114100 7135839250 19880 19900 19900 19880 58
443 20250219 114000 7134685370 19900 19900 19900 19880 181
444 20250219 113900 7131084690 19890 19910 19910 19880 102
445 20250219 113800 7129055480 19900 19890 19900 19890 126
446 20250219 113700 7126548180 19890 19890 19890 19890 4
447 20250219 113600 7126468620 19890 19890 19900 19890 88
448 20250219 113500 7124717670 19890 19910 19920 19890 57
449 20250219 113400 7123582670 19910 19890 19910 19890 82
450 20250219 113300 7121950170 19890 19800 19890 19800 917
451 20250219 113200 7103761790 19800 19820 19820 19800 189
452 20250219 113100 7100016670 19820 19810 19820 19810 147
453 20250219 113000 7097104010 19820 19820 19830 19820 98
454 20250219 112900 7095161630 19810 19800 19810 19800 35
455 20250219 112800 7094468290 19790 19820 19820 19790 52
456 20250219 112700 7093439080 19820 19820 19820 19810 128
457 20250219 112600 7090902200 19810 19790 19810 19780 1335
458 20250219 112500 7064488060 19790 19800 19800 19780 63
459 20250219 112400 7063240780 19800 19850 19860 19800 1394
460 20250219 112300 7035590160 19850 19850 19860 19850 137
461 20250219 112200 7032870120 19850 19860 19860 19850 43
462 20250219 112100 7032016170 19850 19860 19860 19850 273
463 20250219 112000 7026596930 19850 19850 19850 19850 132
464 20250219 111900 7023976730 19850 19850 19850 19850 86
465 20250219 111800 7022269630 19840 19850 19850 19840 119
466 20250219 111700 7019907740 19850 19840 19880 19840 60
467 20250219 111600 7018715580 19830 19880 19890 19830 760
468 20250219 111500 7003613820 19910 19910 19910 19910 31
469 20250219 111400 7002996610 19920 19790 19920 19790 1090
470 20250219 111300 6981332540 19780 19780 19800 19780 72
471 20250219 111200 6979907270 19770 19800 19800 19770 4
472 20250219 111100 6979828150 19800 19820 19830 19800 58
473 20250219 111000 6978679220 19820 19840 19840 19820 137
474 20250219 110900 6975962160 19840 19850 19850 19830 77
475 20250219 110800 6974433980 19840 19850 19850 19840 69
476 20250219 110700 6973064830 19850 19810 19850 19810 351
477 20250219 110600 6966106120 19810 19810 19810 19800 142
478 20250219 110500 6963293980 19820 19820 19820 19820 1
479 20250219 110400 6963274160 19830 19830 19830 19830 124
480 20250219 110300 6960815240 19830 19820 19830 19720 7053
481 20250219 110200 6821220780 19820 19840 19840 19820 239
482 20250219 110100 6816480710 19850 19840 19850 19830 100
483 20250219 110000 6814496650 19840 19890 19890 19830 582
484 20250219 105900 6802931620 19890 19890 19930 19890 94
485 20250219 105800 6801060930 19890 19920 19930 19890 671
486 20250219 105700 6787705260 19930 19920 19930 19920 149
487 20250219 105600 6784736580 19910 19920 19920 19910 38
488 20250219 105500 6783979960 19920 19900 19920 19900 192
489 20250219 105400 6780157010 19900 19910 19910 19900 573
490 20250219 105300 6768752330 19900 19900 19930 19900 2099
491 20250219 105200 6726922980 19900 19910 19910 19900 69
492 20250219 105100 6725549420 19900 19850 19900 19850 572
493 20250219 105000 6714182600 19850 19850 19850 19850 118
494 20250219 104900 6711840300 19830 19830 19830 19830 3
495 20250219 104800 6711780810 19830 19850 19850 19830 104
496 20250219 104700 6709717880 19850 19860 19860 19800 2389
497 20250219 104600 6662345400 19870 19930 19930 19870 530
498 20250219 104500 6651804260 19910 19880 19920 19870 720
499 20250219 104400 6637474830 19880 19860 19880 19860 227
500 20250219 104300 6632965370 19860 19920 19920 19860 924
501 20250219 104200 6614585770 19940 19940 19940 19930 59
502 20250219 104100 6613409320 19930 19930 19930 19930 90
503 20250219 104000 6611615620 19940 19940 19940 19890 506
504 20250219 103900 6601528730 19940 19940 19940 19940 28
505 20250219 103800 6600970410 19890 19870 19960 19870 611
506 20250219 103700 6588794730 19920 19850 19920 19850 119
507 20250219 103600 6586429430 19850 19920 19920 19850 657
508 20250219 103500 6573381800 19930 19930 19930 19920 76
509 20250219 103400 6571867500 19920 19950 19950 19920 51
510 20250219 103300 6570850340 19950 19950 19950 19950 16
511 20250219 103200 6570531140 19950 20000 20000 19950 1733
512 20250219 103100 6535917530 20050 20000 20100 20000 572
513 20250219 103000 6524471730 20000 19980 20000 19960 301
514 20250219 102900 6518455570 19980 19890 19980 19840 14565
515 20250219 102800 6229136300 19890 19980 19980 19880 1870
516 20250219 102700 6191905420 19980 19980 19990 19980 434
517 20250219 102600 6183231190 19940 19980 20000 19940 482
518 20250219 102500 6173599610 20000 19930 20000 19930 626
519 20250219 102400 6161095690 19940 19950 19960 19920 359
520 20250219 102300 6153940170 19950 20150 20150 19930 33821
521 20250219 102200 5476346120 20200 20150 20200 20150 550
522 20250219 102100 5465259370 20150 20200 20200 20150 414
523 20250219 102000 5456910770 20200 20200 20250 20200 282
524 20250219 101900 5451207620 20200 20250 20300 20200 124
525 20250219 101800 5448696970 20250 20200 20250 20150 1308
526 20250219 101700 5422287670 20250 20250 20300 20250 261
527 20250219 101600 5417000770 20250 20350 20350 20250 146
528 20250219 101500 5414035970 20350 20350 20350 20350 137
529 20250219 101400 5411248020 20400 20350 20400 20350 809
530 20250219 101300 5394783720 20400 20350 20450 20300 3136
531 20250219 101200 5330857970 20300 20250 20350 20250 1268
532 20250219 101100 5305122070 20200 20250 20250 20200 56
533 20250219 101000 5303989870 20250 20200 20300 20200 206
534 20250219 100900 5299817770 20200 20250 20250 20150 1108
535 20250219 100800 5277421120 20250 20150 20300 20150 191
536 20250219 100700 5273553270 20150 20250 20300 20150 1041
537 20250219 100600 5252559220 20250 20150 20300 20150 1186
538 20250219 100500 5228590420 20150 20250 20250 20050 1816
539 20250219 100400 5192016770 20250 20100 20300 20100 1806
540 20250219 100300 5155537720 20200 20300 20350 20100 3696
541 20250219 100200 5080899620 20250 20100 20250 20100 1731
542 20250219 100100 5045931770 20200 20250 20250 20050 2718
543 20250219 100000 4991265570 20250 20200 20300 20200 808
544 20250219 095900 4974914770 20100 20200 20200 20100 320
545 20250219 095800 4968468320 20100 20100 20150 20100 1108
546 20250219 095700 4946191020 20150 20150 20150 20100 399
547 20250219 095600 4938152470 20150 20100 20200 20050 1425
548 20250219 095500 4909534420 20100 20100 20250 20050 2659
549 20250219 095400 4856001070 20000 19920 20050 19910 1174
550 20250219 095300 4832555100 19920 19990 20000 19920 2588
551 20250219 095200 4780862400 19990 20050 20050 19990 521
552 20250219 095100 4770440950 20050 20100 20100 20000 1451
553 20250219 095000 4741385600 20050 20150 20150 20050 3367
554 20250219 094900 4673758400 20150 20100 20250 20100 2905
555 20250219 094800 4615219500 20150 20250 20250 20000 11446
556 20250219 094700 4385378050 20300 20350 20400 20300 2043
557 20250219 094600 4343861000 20300 20400 20400 20150 12710
558 20250219 094500 4086949900 20250 20450 20500 20250 4896
559 20250219 094400 3987274400 20400 20500 20550 20400 1610
560 20250219 094300 3954274200 20500 20650 20650 20500 2584
561 20250219 094200 3901140400 20650 20700 20700 20500 1304
562 20250219 094100 3874270450 20700 20450 20750 20300 14843
563 20250219 094000 3568088850 20450 20500 20650 20300 9966
564 20250219 093900 3363361200 20500 20400 20550 20200 7323
565 20250219 093800 3213776200 20400 20500 20550 20300 15270
566 20250219 093700 2901659700 20500 20500 20500 20500 0
567 20250219 093600 2901659700 20500 20300 20500 20300 14384
568 20250219 093500 2607336400 20250 19990 20250 19920 7897
569 20250219 093400 2448177960 19990 20150 20350 19990 12598
570 20250219 093300 2193254210 20150 19990 20200 19990 5882
571 20250219 093200 2075334510 19990 19830 20050 19830 15655
572 20250219 093100 1762992090 19820 19760 19840 19760 5476
573 20250219 093000 1654563490 19750 19720 19760 19720 3020
574 20250219 092900 1594965580 19720 19720 19740 19720 1671
575 20250219 092800 1562003930 19720 19660 19730 19650 3158
576 20250219 092700 1499816660 19680 19710 19710 19660 776
577 20250219 092600 1484529120 19700 19650 19700 19620 10209
578 20250219 092500 1283681680 19660 19550 19660 19540 4410
579 20250219 092400 1197223860 19550 19520 19620 19500 9256
580 20250219 092300 1016133150 19550 19420 19550 19390 10077
581 20250219 092200 819971260 19430 19340 19450 19340 7616
582 20250219 092100 672184900 19340 19290 19350 19270 4256
583 20250219 092000 589959310 19290 19250 19300 19250 1007
584 20250219 091900 570534190 19280 19280 19280 19280 17
585 20250219 091800 570206430 19290 19070 19300 19060 13996
586 20250219 091700 301739020 19070 19020 19080 19020 470
587 20250219 091600 292782410 19010 18970 19010 18970 1275
588 20250219 091500 268574510 18970 19000 19000 18960 239
589 20250219 091400 264041420 19000 18900 19000 18900 1419
590 20250219 091300 237100430 18940 18940 18940 18900 1800
591 20250219 091200 203071180 18950 18910 18950 18900 724
592 20250219 091100 189381540 18950 18870 19000 18860 3131
593 20250219 091000 130008150 18840 18830 18840 18800 35
594 20250219 090900 129349380 18800 18830 18830 18800 22
595 20250219 090800 128935220 18790 18790 18800 18790 91
596 20250219 090700 127224680 18800 18800 18800 18790 63
597 20250219 090600 126040410 18780 18790 18800 18780 119
598 20250219 090500 123804390 18800 18850 18850 18800 675
599 20250219 090400 111094920 18880 18920 18920 18880 452
600 20250219 090300 102544040 18920 18870 18920 18860 1154
601 20250219 090200 80761160 18800 18720 18880 18720 1821
602 20250219 090100 46566140 18610 18670 18670 18610 1870
603 20250219 090000 11743200 18640 18640 18640 18640 630

1
013890/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,52522,22254576,966404800,409484198400,0.24
20250214,52896,22254576,943664640,397021635840,0.24
20250213,53420,22254576,999488200,416383116960,0.24
20250212,53420,22254576,998954000,416160571200,0.24
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 52522 22254576 966404800 409484198400 0.24
3 20250214 52896 22254576 943664640 397021635840 0.24
4 20250213 53420 22254576 999488200 416383116960 0.24
5 20250212 53420 22254576 998954000 416160571200 0.24