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

607
017810/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190500,13339015260,14760,14760,14760,14760,6445
20250219,190400,13339015260,14760,14760,14760,14760,0
20250219,190300,13339015260,14760,14760,14760,14760,0
20250219,190200,13339015260,14760,14760,14760,14760,0
20250219,190100,13339015260,14760,14760,14760,14760,0
20250219,190000,13339015260,14760,14760,14760,14760,0
20250219,185900,13339015260,14760,14760,14760,14760,0
20250219,185800,13339015260,14760,14760,14760,14760,0
20250219,185700,13339015260,14760,14760,14760,14760,0
20250219,185600,13339015260,14760,14760,14760,14760,0
20250219,185500,13339015260,14760,14760,14760,14760,0
20250219,185400,13339015260,14760,14760,14760,14760,0
20250219,185300,13339015260,14760,14760,14760,14760,0
20250219,185200,13339015260,14760,14760,14760,14760,0
20250219,185100,13339015260,14760,14760,14760,14760,0
20250219,185000,13339015260,14760,14760,14760,14760,0
20250219,184900,13339015260,14760,14760,14760,14760,0
20250219,184800,13339015260,14760,14760,14760,14760,0
20250219,184700,13339015260,14760,14760,14760,14760,0
20250219,184600,13339015260,14760,14760,14760,14760,0
20250219,184500,13339015260,14760,14760,14760,14760,0
20250219,184400,13339015260,14760,14760,14760,14760,0
20250219,184300,13339015260,14760,14760,14760,14760,0
20250219,184200,13339015260,14760,14760,14760,14760,0
20250219,184100,13339015260,14760,14760,14760,14760,0
20250219,184000,13339015260,14760,14760,14760,14760,0
20250219,183900,13339015260,14760,14760,14760,14760,0
20250219,183800,13339015260,14760,14760,14760,14760,0
20250219,183700,13339015260,14760,14760,14760,14760,0
20250219,183600,13339015260,14760,14760,14760,14760,0
20250219,183500,13339015260,14760,14760,14760,14760,6445
20250219,183400,13339015260,14760,14760,14760,14760,0
20250219,183300,13339015260,14760,14760,14760,14760,0
20250219,183200,13339015260,14760,14760,14760,14760,0
20250219,183100,13339015260,14760,14760,14760,14760,0
20250219,183000,13339015260,14760,14760,14760,14760,0
20250219,182900,13339015260,14760,14760,14760,14760,0
20250219,182800,13339015260,14760,14760,14760,14760,0
20250219,182700,13339015260,14760,14760,14760,14760,0
20250219,182600,13339015260,14760,14760,14760,14760,0
20250219,182500,13339015260,14760,14760,14760,14760,0
20250219,182400,13339015260,14760,14760,14760,14760,0
20250219,182300,13339015260,14760,14760,14760,14760,0
20250219,182200,13339015260,14760,14760,14760,14760,0
20250219,182100,13339015260,14760,14760,14760,14760,0
20250219,182000,13339015260,14760,14760,14760,14760,0
20250219,181900,13339015260,14760,14760,14760,14760,0
20250219,181800,13339015260,14760,14760,14760,14760,0
20250219,181700,13339015260,14760,14760,14760,14760,0
20250219,181600,13339015260,14760,14760,14760,14760,0
20250219,181500,13339015260,14760,14760,14760,14760,0
20250219,181400,13339015260,14760,14760,14760,14760,0
20250219,181300,13339015260,14760,14760,14760,14760,0
20250219,181200,13339015260,14760,14760,14760,14760,0
20250219,181100,13339015260,14760,14760,14760,14760,0
20250219,181000,13339015260,14760,14760,14760,14760,0
20250219,180900,13339015260,14760,14760,14760,14760,0
20250219,180800,13339015260,14760,14760,14760,14760,0
20250219,180700,13339015260,14760,14760,14760,14760,0
20250219,180600,13339015260,14760,14760,14760,14760,0
20250219,180500,13339015260,14760,14760,14760,14760,6445
20250219,180400,13339015260,14760,14760,14760,14760,0
20250219,180300,13339015260,14760,14760,14760,14760,0
20250219,180200,13339015260,14760,14760,14760,14760,0
20250219,180100,13339015260,14760,14760,14760,14760,0
20250219,180000,13339015260,14760,14760,14760,14760,0
20250219,175900,13339015260,14760,14760,14760,14760,0
20250219,175800,13339015260,14760,14760,14760,14760,0
20250219,175700,13339015260,14760,14760,14760,14760,0
20250219,175600,13339015260,14760,14760,14760,14760,0
20250219,175500,13339015260,14760,14760,14760,14760,0
20250219,175400,13339015260,14760,14760,14760,14760,0
20250219,175300,13339015260,14760,14760,14760,14760,0
20250219,175200,13339015260,14760,14760,14760,14760,0
20250219,175100,13339015260,14760,14760,14760,14760,0
20250219,175000,13339015260,14760,14760,14760,14760,0
20250219,174900,13339015260,14760,14760,14760,14760,0
20250219,174800,13339015260,14760,14760,14760,14760,0
20250219,174700,13339015260,14760,14760,14760,14760,0
20250219,174600,13339015260,14760,14760,14760,14760,0
20250219,174500,13339015260,14760,14760,14760,14760,0
20250219,174400,13339015260,14760,14760,14760,14760,0
20250219,174300,13339015260,14760,14760,14760,14760,0
20250219,174200,13339015260,14760,14760,14760,14760,0
20250219,174100,13339015260,14760,14760,14760,14760,0
20250219,174000,13339015260,14760,14760,14760,14760,0
20250219,173900,13339015260,14760,14760,14760,14760,0
20250219,173800,13339015260,14760,14760,14760,14760,0
20250219,173700,13339015260,14760,14760,14760,14760,0
20250219,173600,13339015260,14760,14760,14760,14760,0
20250219,173500,13339015260,14760,14760,14760,14760,6445
20250219,173400,13339015260,14760,14760,14760,14760,0
20250219,173300,13339015260,14760,14760,14760,14760,0
20250219,173200,13339015260,14760,14760,14760,14760,0
20250219,173100,13339015260,14760,14760,14760,14760,0
20250219,173000,13339015260,14760,14760,14760,14760,0
20250219,172900,13339015260,14760,14760,14760,14760,0
20250219,172800,13339015260,14760,14760,14760,14760,0
20250219,172700,13339015260,14760,14760,14760,14760,0
20250219,172600,13339015260,14760,14760,14760,14760,0
20250219,172500,13339015260,14760,14760,14760,14760,0
20250219,172400,13339015260,14760,14760,14760,14760,0
20250219,172300,13339015260,14760,14760,14760,14760,0
20250219,172200,13339015260,14760,14760,14760,14760,0
20250219,172100,13339015260,14760,14760,14760,14760,0
20250219,172000,13339015260,14760,14760,14760,14760,0
20250219,171900,13339015260,14760,14760,14760,14760,0
20250219,171800,13339015260,14760,14760,14760,14760,0
20250219,171700,13339015260,14760,14760,14760,14760,0
20250219,171600,13339015260,14760,14760,14760,14760,0
20250219,171500,13339015260,14760,14760,14760,14760,0
20250219,171400,13339015260,14760,14760,14760,14760,0
20250219,171300,13339015260,14760,14760,14760,14760,0
20250219,171200,13339015260,14760,14760,14760,14760,0
20250219,171100,13339015260,14760,14760,14760,14760,0
20250219,171000,13339015260,14760,14760,14760,14760,0
20250219,170900,13339015260,14760,14760,14760,14760,0
20250219,170800,13339015260,14760,14760,14760,14760,0
20250219,170700,13339015260,14760,14760,14760,14760,0
20250219,170600,13339015260,14760,14760,14760,14760,0
20250219,170500,13339015260,14760,14760,14760,14760,6445
20250219,170400,13339015260,14760,14760,14760,14760,0
20250219,170300,13339015260,14760,14760,14760,14760,0
20250219,170200,13339015260,14760,14760,14760,14760,0
20250219,170100,13339015260,14760,14760,14760,14760,0
20250219,170000,13339015260,14760,14760,14760,14760,0
20250219,165900,13339015260,14760,14760,14760,14760,0
20250219,165800,13339015260,14760,14760,14760,14760,0
20250219,165700,13339015260,14760,14760,14760,14760,0
20250219,165600,13339015260,14760,14760,14760,14760,0
20250219,165500,13339015260,14760,14760,14760,14760,0
20250219,165400,13339015260,14760,14760,14760,14760,0
20250219,165300,13339015260,14760,14760,14760,14760,0
20250219,165200,13339015260,14760,14760,14760,14760,0
20250219,165100,13339015260,14760,14760,14760,14760,0
20250219,165000,13339015260,14760,14760,14760,14760,0
20250219,164900,13339015260,14760,14760,14760,14760,0
20250219,164800,13339015260,14760,14760,14760,14760,0
20250219,164700,13339015260,14760,14760,14760,14760,0
20250219,164600,13339015260,14760,14760,14760,14760,0
20250219,164500,13339015260,14760,14760,14760,14760,0
20250219,164400,13339015260,14760,14760,14760,14760,0
20250219,164300,13339015260,14760,14760,14760,14760,0
20250219,164200,13339015260,14760,14760,14760,14760,0
20250219,164100,13339015260,14760,14760,14760,14760,0
20250219,164000,13339015260,14760,14760,14760,14760,0
20250219,163900,13339015260,14760,14760,14760,14760,0
20250219,163800,13339015260,14760,14760,14760,14760,0
20250219,163700,13339015260,14760,14760,14760,14760,0
20250219,163600,13339015260,14760,14760,14760,14760,0
20250219,163500,13339015260,14760,14760,14760,14760,6445
20250219,163400,13339015260,14760,14760,14760,14760,0
20250219,163300,13339015260,14760,14760,14760,14760,0
20250219,163200,13339015260,14760,14760,14760,14760,0
20250219,163100,13339015260,14760,14760,14760,14760,0
20250219,163000,13339015260,14760,14760,14760,14760,0
20250219,162900,13339015260,14760,14760,14760,14760,0
20250219,162800,13339015260,14760,14760,14760,14760,0
20250219,162700,13339015260,14760,14760,14760,14760,0
20250219,162600,13339015260,14760,14760,14760,14760,0
20250219,162500,13339015260,14760,14760,14760,14760,0
20250219,162400,13339015260,14760,14760,14760,14760,0
20250219,162300,13339015260,14760,14760,14760,14760,0
20250219,162200,13339015260,14760,14760,14760,14760,0
20250219,162100,13339015260,14760,14760,14760,14760,0
20250219,162000,13339015260,14760,14760,14760,14760,0
20250219,161900,13339015260,14760,14760,14760,14760,0
20250219,161800,13339015260,14760,14760,14760,14760,0
20250219,161700,13339015260,14760,14760,14760,14760,0
20250219,161600,13339015260,14760,14760,14760,14760,0
20250219,161500,13339015260,14760,14760,14760,14760,0
20250219,161400,13339015260,14760,14760,14760,14760,0
20250219,161300,13339015260,14760,14760,14760,14760,0
20250219,161200,13339015260,14760,14760,14760,14760,0
20250219,161100,13339015260,14760,14760,14760,14760,0
20250219,161000,13339015260,14760,14760,14760,14760,0
20250219,160900,13339015260,14760,14760,14760,14760,0
20250219,160800,13339015260,14760,14760,14760,14760,0
20250219,160700,13339015260,14760,14760,14760,14760,0
20250219,160600,13339015260,14760,14760,14760,14760,0
20250219,160500,13339015260,14760,14760,14760,14760,6445
20250219,160400,13339015260,14760,14760,14760,14760,0
20250219,160300,13339015260,14760,14760,14760,14760,0
20250219,160200,13339015260,14760,14760,14760,14760,0
20250219,160100,13339015260,14760,14760,14760,14760,0
20250219,160000,13339015260,14760,14760,14760,14760,0
20250219,155900,13339015260,14760,14760,14760,14760,0
20250219,155800,13339015260,14760,14760,14760,14760,0
20250219,155700,13339015260,14760,14760,14760,14760,0
20250219,155600,13339015260,14760,14760,14760,14760,0
20250219,155500,13339015260,14760,14760,14760,14760,0
20250219,155400,13339015260,14760,14760,14760,14760,0
20250219,155300,13339015260,14760,14760,14760,14760,0
20250219,155200,13339015260,14760,14760,14760,14760,0
20250219,155100,13339015260,14760,14760,14760,14760,0
20250219,155000,13339015260,14760,14760,14760,14760,0
20250219,154900,13339015260,14760,14760,14760,14760,0
20250219,154800,13339015260,14760,14760,14760,14760,0
20250219,154700,13339015260,14760,14760,14760,14760,0
20250219,154600,13339015260,14760,14760,14760,14760,0
20250219,154500,13339015260,14760,14760,14760,14760,0
20250219,154400,13339015260,14760,14760,14760,14760,0
20250219,154300,13339015260,14760,14760,14760,14760,0
20250219,154200,13339015260,14760,14760,14760,14760,0
20250219,154100,13339015260,14760,14760,14760,14760,0
20250219,154000,13339015260,14760,14760,14760,14760,0
20250219,153900,13339015260,14760,14760,14760,14760,0
20250219,153800,13339015260,14760,14760,14760,14760,0
20250219,153700,13339015260,14760,14760,14760,14760,0
20250219,153600,13339015260,14760,14760,14760,14760,0
20250219,153500,13339015260,14760,14760,14760,14760,6445
20250219,153400,13339015260,14760,14760,14760,14760,0
20250219,153300,13339015260,14760,14760,14760,14760,0
20250219,153200,13339015260,14760,14760,14760,14760,0
20250219,153100,13339015260,14760,14760,14760,14760,0
20250219,153000,13339015260,14760,14760,14760,14760,6445
20250219,152900,13243887060,14820,14820,14820,14820,0
20250219,152800,13243887060,14820,14820,14820,14820,0
20250219,152700,13243887060,14820,14820,14820,14820,0
20250219,152600,13243887060,14820,14820,14820,14820,0
20250219,152500,13243887060,14820,14820,14820,14820,0
20250219,152400,13243887060,14820,14820,14820,14820,0
20250219,152300,13243887060,14820,14820,14820,14820,0
20250219,152200,13243887060,14820,14820,14820,14820,0
20250219,152100,13243887060,14820,14820,14820,14820,0
20250219,152000,13243887060,14820,14820,14820,14820,0
20250219,151900,13243887060,14820,14810,14820,14780,2133
20250219,151800,13212309420,14800,14790,14820,14790,836
20250219,151700,13199943920,14790,14760,14820,14730,2589
20250219,151600,13161728850,14760,14750,14790,14750,323
20250219,151500,13156961440,14760,14750,14760,14700,722
20250219,151400,13146333280,14730,14760,14770,14700,604
20250219,151300,13137436630,14760,14750,14810,14670,3314
20250219,151200,13088651890,14730,14680,14730,14660,11164
20250219,151100,12924766280,14680,14650,14680,14630,1471
20250219,151000,12903210260,14630,14760,14760,14630,6151
20250219,150900,12812863800,14770,14770,14790,14770,663
20250219,150800,12803071270,14770,14760,14810,14760,2307
20250219,150700,12769001010,14760,14770,14800,14760,1533
20250219,150600,12746366210,14780,14830,14830,14760,685
20250219,150500,12736236460,14780,14830,14830,14770,1033
20250219,150400,12720964550,14840,14770,14840,14770,1349
20250219,150300,12700968010,14770,14750,14830,14750,1530
20250219,150200,12678320090,14760,14760,14820,14750,1666
20250219,150100,12653703830,14760,14810,14810,14760,5815
20250219,150000,12567647740,14810,14820,14830,14810,369
20250219,145900,12562179380,14820,14820,14820,14810,1176
20250219,145800,12544754440,14820,14850,14850,14810,1996
20250219,145700,12515138890,14810,14810,14850,14810,1224
20250219,145600,12497007270,14810,14830,14850,14810,751
20250219,145500,12485873840,14830,14850,14850,14830,1089
20250219,145400,12469712140,14880,14880,14900,14850,1385
20250219,145300,12449113810,14850,14890,14890,14810,4504
20250219,145200,12382245570,14890,14890,14900,14880,1627
20250219,145100,12358025780,14920,14880,14930,14880,1707
20250219,145000,12332590850,14880,14890,14900,14880,462
20250219,144900,12325712110,14880,14920,14930,14880,1600
20250219,144800,12301871870,14920,14910,14920,14890,1235
20250219,144700,12283462530,14910,14940,14940,14900,1162
20250219,144600,12266126990,14930,14930,14940,14930,310
20250219,144500,12261497360,14930,14930,14940,14930,554
20250219,144400,12253223300,14940,14950,14950,14920,316
20250219,144300,12248502510,14950,14940,14950,14930,461
20250219,144200,12241614640,14940,14960,14960,14940,237
20250219,144100,12238071900,14960,14960,14970,14950,2905
20250219,144000,12194609330,14960,14960,14960,14950,184
20250219,143900,12191857600,14960,14960,14960,14960,244
20250219,143800,12188207360,14960,14940,14960,14940,404
20250219,143700,12182167270,14940,14940,14960,14940,147
20250219,143600,12179970990,14940,14960,14970,14940,2803
20250219,143500,12138050410,14970,14990,14990,14960,970
20250219,143400,12123523100,14990,15010,15010,14990,461
20250219,143300,12116606040,15000,15010,15010,15000,78
20250219,143200,12115435410,14990,14990,15010,14990,239
20250219,143100,12111848600,14990,15020,15020,14980,4282
20250219,143000,12047644000,15020,15010,15020,15000,655
20250219,142900,12037810320,15010,15020,15020,15010,204
20250219,142800,12034747500,15030,15010,15030,15000,113
20250219,142700,12033051360,15010,15000,15010,15000,391
20250219,142600,12027183100,15040,15040,15040,15000,136
20250219,142500,12025141290,15040,15030,15040,15000,746
20250219,142400,12013937150,15020,15040,15050,15020,327
20250219,142300,12009021880,15030,15050,15050,15030,250
20250219,142200,12005260180,15050,15040,15050,15030,248
20250219,142100,12001530040,15040,15050,15050,15030,333
20250219,142000,11996520470,15050,15050,15050,15030,135
20250219,141900,11994488740,15050,15020,15060,15020,692
20250219,141800,11984085040,15020,15010,15020,14990,2124
20250219,141700,11952222070,15010,15010,15020,15000,445
20250219,141600,11945540060,15010,15030,15040,15010,258
20250219,141500,11941663010,15030,15040,15040,15020,592
20250219,141400,11932766230,15050,15060,15060,15040,339
20250219,141300,11927664130,15060,15090,15090,15050,609
20250219,141200,11918484650,15090,15120,15120,15090,888
20250219,141100,11905069640,15120,15100,15120,15100,62
20250219,141000,11904132650,15100,15100,15110,15080,212
20250219,140900,11900929950,15100,15120,15120,15100,147
20250219,140800,11898708980,15120,15100,15120,15100,1068
20250219,140700,11882565230,15100,15100,15100,15090,112
20250219,140600,11880874770,15100,15090,15120,15090,438
20250219,140500,11874256770,15090,15100,15120,15090,897
20250219,140400,11860705820,15100,15100,15100,15100,364
20250219,140300,11855209420,15100,15080,15100,15080,409
20250219,140200,11849035990,15080,15060,15080,15050,182
20250219,140100,11846295020,15050,15050,15060,15050,312
20250219,140000,11841596440,15060,15050,15060,15040,537
20250219,135900,11833514350,15050,15030,15050,15030,389
20250219,135800,11827662220,15040,15040,15040,15030,164
20250219,135700,11825196420,15030,15030,15040,15020,231
20250219,135600,11821723210,15040,15040,15040,15030,333
20250219,135500,11816717700,15030,15040,15040,15030,308
20250219,135400,11812085490,15040,15050,15050,15040,422
20250219,135300,11805735250,15050,15020,15050,15020,167
20250219,135200,11803225960,15020,15030,15030,15020,215
20250219,135100,11799996460,15030,15050,15050,15030,167
20250219,135000,11797483720,15020,15060,15060,15010,594
20250219,134900,11788562900,15060,15000,15060,15000,381
20250219,134800,11782825340,14990,15020,15020,14980,409
20250219,134700,11776687220,15020,15010,15050,15010,284
20250219,134600,11772422660,15000,15030,15030,14990,936
20250219,134500,11758377150,15060,15060,15100,15060,727
20250219,134400,11747427620,15060,15070,15070,15060,355
20250219,134300,11742077820,15070,15000,15070,15000,61
20250219,134200,11741160930,15000,15050,15060,15000,2718
20250219,134100,11700364220,15050,15070,15070,15050,148
20250219,134000,11698135280,15070,15100,15100,15070,104
20250219,133900,11696567320,15100,15100,15100,15070,326
20250219,133800,11691646740,15080,15110,15110,15060,265
20250219,133700,11687651440,15100,15080,15100,15060,880
20250219,133600,11674372890,15080,15060,15080,15020,840
20250219,133500,11661718100,15060,15020,15060,15020,1145
20250219,133400,11644489280,15030,15000,15030,15000,662
20250219,133300,11634556940,15000,14990,15000,14990,508
20250219,133200,11626937890,14980,14990,14990,14980,116
20250219,133100,11625199200,14980,15000,15000,14980,1253
20250219,133000,11606420660,14990,15000,15000,14990,704
20250219,132900,11595861720,15000,15000,15000,14990,701
20250219,132800,11585349840,15000,15010,15010,15000,782
20250219,132700,11573619280,14990,15040,15050,14990,1382
20250219,132600,11552867390,15050,15040,15050,15040,201
20250219,132500,11549844340,15050,14990,15050,14990,1211
20250219,132400,11531633040,14990,15020,15020,14890,3638
20250219,132300,11477264730,15010,15010,15040,15010,100
20250219,132200,11475763700,15020,15010,15040,15010,1871
20250219,132100,11447673300,15010,15030,15050,15010,235
20250219,132000,11444141990,15030,15080,15080,15020,394
20250219,131900,11438208920,15090,15000,15090,14980,2254
20250219,131800,11404284940,15000,15040,15040,15000,325
20250219,131700,11399403260,15040,15000,15040,15000,834
20250219,131600,11386884610,15000,15020,15020,14990,935
20250219,131500,11372856480,15040,15090,15090,15010,12080
20250219,131400,11190972890,15090,15090,15090,15080,144
20250219,131300,11188800540,15100,15080,15100,15080,968
20250219,131200,11174199860,15080,15090,15100,15080,1301
20250219,131100,11154557910,15060,15110,15150,15060,631
20250219,131000,11145034060,15090,15090,15090,15080,184
20250219,130900,11142258000,15090,15110,15110,15090,229
20250219,130800,11138798170,15070,15080,15080,15060,1317
20250219,130700,11118952220,15060,15100,15100,15060,5856
20250219,130600,11030690510,15060,15120,15120,15060,1559
20250219,130500,11007186840,15120,15150,15150,15120,262
20250219,130400,11003220220,15150,15190,15200,15150,709
20250219,130300,10992466710,15180,15180,15190,15180,290
20250219,130200,10988063710,15170,15170,15170,15150,162
20250219,130100,10985607770,15160,15190,15190,15160,159
20250219,130000,10983196660,15190,15150,15190,15150,287
20250219,125900,10978841870,15140,15140,15150,15140,133
20250219,125800,10976827660,15140,15180,15180,15130,1327
20250219,125700,10956728620,15150,15160,15160,15150,144
20250219,125600,10954546720,15180,15180,15190,15140,1026
20250219,125500,10938982520,15190,15180,15190,15170,340
20250219,125400,10933823290,15180,15190,15200,15180,210
20250219,125300,10930631980,15200,15200,15200,15190,1059
20250219,125200,10914535190,15190,15180,15200,15180,425
20250219,125100,10908078870,15180,15140,15180,15140,254
20250219,125000,10904228210,15140,15150,15150,15140,321
20250219,124900,10899365700,15150,15150,15150,15150,283
20250219,124800,10895078250,15150,15180,15190,15060,2703
20250219,124700,10854245650,15180,15160,15180,15160,3511
20250219,124600,10801008430,15150,15160,15160,15150,98
20250219,124500,10799523030,15150,15170,15170,15150,446
20250219,124400,10792758030,15170,15170,15180,15160,1984
20250219,124300,10762664900,15160,15120,15160,15110,1295
20250219,124200,10743040970,15100,15020,15120,15010,1644
20250219,124100,10718281390,15040,15050,15050,15010,1373
20250219,124000,10697666560,15050,15050,15050,15030,289
20250219,123900,10693320870,15050,15050,15050,15020,475
20250219,123800,10686174280,15050,15050,15060,15050,1111
20250219,123700,10669450330,15000,14980,15050,14970,7420
20250219,123600,10558106890,14950,15060,15090,14950,6265
20250219,123500,10464028130,15050,15170,15170,15050,6219
20250219,123400,10370087150,15170,15100,15170,15090,3503
20250219,123300,10317144390,15090,15110,15110,15080,1993
20250219,123200,10287069640,15110,15090,15130,15090,880
20250219,123100,10273775840,15090,15120,15120,15070,5105
20250219,123000,10196726730,15120,15140,15140,15120,551
20250219,122900,10188387310,15130,15180,15180,15130,2232
20250219,122800,10154570360,15180,15190,15240,15180,544
20250219,122700,10146305470,15190,15210,15220,15180,1234
20250219,122600,10127551450,15200,15250,15250,15190,2908
20250219,122500,10083328280,15260,15290,15290,15260,755
20250219,122400,10071791710,15300,15290,15300,15290,261
20250219,122300,10067799130,15300,15300,15300,15290,214
20250219,122200,10064525000,15300,15300,15310,15300,771
20250219,122100,10052727830,15300,15300,15320,15300,297
20250219,122000,10048180470,15310,15310,15320,15290,385
20250219,121900,10042288720,15310,15270,15320,15260,1308
20250219,121800,10022299740,15270,15260,15270,15260,73
20250219,121700,10021185530,15260,15260,15260,15260,265
20250219,121600,10017141630,15260,15250,15260,15250,154
20250219,121500,10014791610,15260,15260,15270,15260,146
20250219,121400,10012563470,15250,15240,15250,15230,392
20250219,121300,10006588290,15240,15240,15250,15240,122
20250219,121200,10004728450,15250,15260,15270,15240,1188
20250219,121100,9986603860,15260,15270,15270,15260,114
20250219,121000,9984864190,15270,15280,15280,15260,290
20250219,120900,9980434180,15300,15280,15320,15260,1032
20250219,120800,9964639640,15300,15290,15300,15280,730
20250219,120700,9953475310,15290,15300,15300,15250,560
20250219,120600,9944922610,15290,15290,15320,15290,634
20250219,120500,9935223120,15300,15310,15320,15270,453
20250219,120400,9928290140,15310,15290,15320,15290,1060
20250219,120300,9912059570,15270,15270,15280,15260,406
20250219,120200,9905860240,15260,15320,15330,15250,194
20250219,120100,9902895390,15320,15240,15320,15240,1500
20250219,120000,9879974230,15250,15250,15250,15240,419
20250219,115900,9873584600,15260,15250,15270,15250,518
20250219,115800,9865680760,15260,15240,15260,15230,205
20250219,115700,9862556040,15230,15220,15240,15220,503
20250219,115600,9854893920,15220,15240,15240,15220,299
20250219,115500,9850342600,15230,15210,15230,15200,414
20250219,115400,9844039560,15210,15210,15240,15200,444
20250219,115300,9837283580,15210,15220,15220,15210,389
20250219,115200,9831364840,15220,15170,15220,15160,284
20250219,115100,9827049450,15180,15170,15180,15110,1232
20250219,115000,9808393550,15230,15230,15230,15150,10465
20250219,114900,9649719800,15220,15200,15220,15200,217
20250219,114800,9646418860,15200,15220,15230,15200,497
20250219,114700,9638858130,15220,15220,15230,15210,292
20250219,114600,9634412770,15230,15230,15240,15220,1118
20250219,114500,9617377100,15230,15260,15260,15230,902
20250219,114400,9603628010,15260,15250,15260,15240,507
20250219,114300,9595897820,15220,15220,15220,15220,167
20250219,114200,9593356080,15220,15170,15280,15170,1122
20250219,114100,9576264280,15200,15240,15240,15160,413
20250219,114000,9569991210,15240,15250,15290,15190,974
20250219,113900,9555159320,15250,15200,15250,15160,403
20250219,113800,9549024720,15200,15240,15240,15160,3301
20250219,113700,9498838270,15250,15260,15260,15250,418
20250219,113600,9492460840,15260,15240,15260,15240,840
20250219,113500,9479656520,15240,15200,15240,15200,383
20250219,113400,9473825760,15200,15200,15240,15180,852
20250219,113300,9460867490,15200,15250,15250,15200,381
20250219,113200,9455059080,15260,15300,15300,15260,413
20250219,113100,9448742300,15290,15280,15310,15260,3253
20250219,113000,9399020660,15270,15120,15290,15100,1774
20250219,112900,9371999430,15120,15190,15210,15100,4304
20250219,112800,9306817000,15190,15250,15250,15190,3580
20250219,112700,9252354320,15250,15270,15280,15250,1397
20250219,112600,9231033430,15280,15320,15320,15280,5469
20250219,112500,9147346510,15320,15330,15340,15320,837
20250219,112400,9134519600,15340,15350,15350,15340,384
20250219,112300,9128628560,15330,15370,15370,15330,501
20250219,112200,9120931780,15370,15370,15380,15360,325
20250219,112100,9115937860,15360,15370,15380,15360,753
20250219,112000,9104369100,15360,15350,15370,15340,1308
20250219,111900,9084285010,15360,15340,15370,15330,1653
20250219,111800,9058928560,15340,15370,15370,15340,1160
20250219,111700,9041121710,15370,15390,15390,15370,413
20250219,111600,9034767070,15380,15370,15400,15370,519
20250219,111500,9026780770,15380,15410,15420,15370,2368
20250219,111400,8990352890,15410,15440,15450,15410,2350
20250219,111300,8954085080,15450,15450,15460,15440,827
20250219,111200,8941309110,15460,15460,15470,15440,715
20250219,111100,8930257410,15460,15430,15460,15400,1985
20250219,111000,8899633630,15440,15440,15440,15430,265
20250219,110900,8895542920,15440,15460,15460,15430,1312
20250219,110800,8875286080,15460,15470,15490,15460,668
20250219,110700,8864956600,15490,15500,15500,15470,1210
20250219,110600,8846216560,15500,15520,15540,15500,1390
20250219,110500,8824657090,15520,15550,15560,15520,554
20250219,110400,8816044710,15560,15670,15670,15530,1891
20250219,110300,8786550080,15660,15690,15710,15660,1674
20250219,110200,8760296070,15680,15710,15730,15660,7799
20250219,110100,8637907350,15710,15740,15740,15700,607
20250219,110000,8628371910,15740,15750,15760,15700,1418
20250219,105900,8606037870,15750,15730,15750,15700,2820
20250219,105800,8561705710,15730,15760,15770,15730,1048
20250219,105700,8545193000,15760,15730,15760,15730,44
20250219,105600,8544500570,15730,15710,15750,15700,2571
20250219,105500,8504036940,15710,15710,15710,15700,885
20250219,105400,8490133940,15710,15720,15720,15710,386
20250219,105300,8484067400,15710,15710,15730,15710,278
20250219,105200,8479699730,15710,15710,15730,15710,642
20250219,105100,8469610530,15710,15700,15730,15700,1041
20250219,105000,8453258180,15700,15690,15700,15690,190
20250219,104900,8450275230,15690,15720,15730,15690,4398
20250219,104800,8381211410,15730,15730,15730,15720,380
20250219,104700,8375234810,15740,15730,15750,15730,591
20250219,104600,8365936680,15730,15680,15730,15680,380
20250219,104500,8359965890,15670,15700,15740,15660,2842
20250219,104400,8315359230,15710,15690,15710,15690,245
20250219,104300,8311513630,15690,15720,15720,15660,3795
20250219,104200,8251932110,15720,15710,15720,15700,2382
20250219,104100,8214513100,15700,15700,15700,15690,1621
20250219,104000,8189064260,15700,15600,15700,15600,3971
20250219,103900,8126921670,15600,15590,15600,15590,616
20250219,103800,8117316680,15590,15590,15600,15580,2228
20250219,103700,8082570370,15580,15600,15600,15570,1595
20250219,103600,8057702800,15610,15590,15610,15580,3505
20250219,103500,8003028590,15590,15410,15590,15410,3941
20250219,103400,7941916460,15410,15450,15470,15410,3099
20250219,103300,7894078370,15470,15430,15480,15420,1088
20250219,103200,7877273050,15430,15440,15510,15410,1807
20250219,103100,7849345000,15510,15560,15590,15370,5966
20250219,103000,7756898080,15570,15620,15650,15570,4283
20250219,102900,7690074980,15620,15640,15660,15600,2983
20250219,102800,7643470590,15650,15630,15670,15630,1668
20250219,102700,7617350900,15630,15620,15650,15620,1691
20250219,102600,7590905810,15640,15610,15640,15600,1673
20250219,102500,7564767980,15610,15640,15640,15610,1960
20250219,102400,7534152850,15630,15640,15670,15630,1382
20250219,102300,7512544990,15640,15680,15690,15640,2192
20250219,102200,7478184970,15690,15690,15690,15680,1895
20250219,102100,7448456620,15690,15660,15700,15660,1309
20250219,102000,7427913310,15710,15680,15710,15600,7812
20250219,101900,7305766230,15690,15680,15700,15600,2846
20250219,101800,7261197480,15680,15710,15710,15680,1581
20250219,101700,7236391930,15710,15650,15710,15650,2615
20250219,101600,7195365260,15640,15700,15710,15620,3114
20250219,101500,7146527940,15700,15660,15700,15650,1023
20250219,101400,7130512020,15660,15670,15700,15620,2072
20250219,101300,7098039760,15670,15660,15690,15630,4421
20250219,101200,7028845690,15660,15710,15740,15660,1843
20250219,101100,6999920840,15710,15770,15780,15700,1516
20250219,101000,6976051010,15700,15710,15780,15700,2308
20250219,100900,6939723010,15720,15710,15720,15700,2635
20250219,100800,6898348220,15710,15730,15780,15700,2434
20250219,100700,6860058240,15730,15710,15730,15710,701
20250219,100600,6849042500,15710,15780,15790,15710,1685
20250219,100500,6822478150,15780,15750,15790,15750,1816
20250219,100400,6793835600,15730,15760,15770,15710,798
20250219,100300,6781262270,15760,15670,15770,15660,4666
20250219,100200,6707956300,15660,15630,15720,15620,1501
20250219,100100,6684422680,15630,15600,15680,15590,3683
20250219,100000,6626893240,15600,15710,15710,15590,7344
20250219,095900,6511906070,15720,15710,15770,15710,3607
20250219,095800,6455194130,15710,15790,15800,15700,6735
20250219,095700,6349132500,15790,15900,15950,15790,8354
20250219,095600,6216828690,15970,15820,15970,15820,3770
20250219,095500,6156932620,15830,15810,15840,15800,4396
20250219,095400,6087403220,15810,15840,15880,15790,5194
20250219,095300,6005186640,15840,15990,16000,15840,8365
20250219,095200,5871858270,16000,15920,16000,15920,18099
20250219,095100,5582858110,15920,15840,15920,15780,11577
20250219,095000,5399025240,15840,15840,15850,15780,2349
20250219,094900,5361848140,15850,15750,15860,15750,5085
20250219,094800,5281359820,15770,15720,15800,15700,7062
20250219,094700,5170171870,15710,15830,15840,15710,6296
20250219,094600,5070982840,15770,15860,15880,15770,16549
20250219,094500,4808859900,15860,15770,15860,15770,7336
20250219,094400,4692747780,15780,15780,15800,15770,5406
20250219,094300,4607390600,15770,15720,15800,15720,10982
20250219,094200,4434089560,15790,15680,15800,15670,13106
20250219,094100,4227930320,15670,15630,15700,15620,9232
20250219,094000,4083247970,15640,15550,15640,15530,9234
20250219,093900,3939268660,15550,15450,15550,15440,14779
20250219,093800,3710151090,15450,15420,15450,15410,733
20250219,093700,3698837670,15430,15410,15430,15390,2233
20250219,093600,3664421050,15410,15380,15410,15370,864
20250219,093500,3651123730,15380,15400,15410,15350,904
20250219,093400,3637218270,15410,15320,15440,15320,4259
20250219,093300,3571574420,15390,15360,15390,15320,2710
20250219,093200,3529935600,15360,15350,15360,15320,1625
20250219,093100,3505006330,15320,15310,15370,15300,1733
20250219,093000,3478407840,15300,15320,15400,15300,3004
20250219,092900,3432388570,15320,15350,15390,15310,3646
20250219,092800,3376501500,15420,15350,15440,15350,2426
20250219,092700,3339145050,15370,15280,15370,15270,4261
20250219,092600,3273923420,15290,15340,15340,15290,5690
20250219,092500,3186799830,15350,15340,15350,15320,665
20250219,092400,3176599040,15340,15320,15360,15320,1477
20250219,092300,3153962850,15330,15270,15330,15270,2450
20250219,092200,3116464390,15260,15430,15500,15260,12270
20250219,092100,2927831750,15470,15400,15510,15400,10606
20250219,092000,2763632790,15460,15320,15460,15260,8749
20250219,091900,2629413280,15320,15300,15370,15290,3395
20250219,091800,2577369520,15300,15380,15380,15300,4488
20250219,091700,2508535520,15350,15380,15460,15350,10734
20250219,091600,2343147760,15390,15410,15520,15340,18368
20250219,091500,2058986120,15390,15290,15410,15270,10312
20250219,091400,1900802180,15290,15240,15290,15230,2657
20250219,091300,1860242470,15260,15290,15300,15150,8524
20250219,091200,1730609210,15290,15150,15360,15150,18407
20250219,091100,1450104940,15150,15180,15200,15020,6982
20250219,091000,1344281840,15180,15030,15200,15020,22663
20250219,090900,1000821860,15040,14860,15080,14820,16552
20250219,090800,752677920,14860,14940,14940,14860,4913
20250219,090700,679533340,14870,14950,14970,14870,3704
20250219,090600,624268730,14960,14650,14960,14620,8960
20250219,090500,491296460,14620,14670,14700,14620,3038
20250219,090400,446749850,14700,14670,14700,14650,1593
20250219,090300,423363730,14660,14960,14970,14660,5830
20250219,090200,336945660,14940,14590,14970,14520,14168
20250219,090100,127196620,14570,14660,14660,14560,1892
20250219,090000,99535230,14660,14630,14660,14540,6755
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190500 13339015260 14760 14760 14760 14760 6445
3 20250219 190400 13339015260 14760 14760 14760 14760 0
4 20250219 190300 13339015260 14760 14760 14760 14760 0
5 20250219 190200 13339015260 14760 14760 14760 14760 0
6 20250219 190100 13339015260 14760 14760 14760 14760 0
7 20250219 190000 13339015260 14760 14760 14760 14760 0
8 20250219 185900 13339015260 14760 14760 14760 14760 0
9 20250219 185800 13339015260 14760 14760 14760 14760 0
10 20250219 185700 13339015260 14760 14760 14760 14760 0
11 20250219 185600 13339015260 14760 14760 14760 14760 0
12 20250219 185500 13339015260 14760 14760 14760 14760 0
13 20250219 185400 13339015260 14760 14760 14760 14760 0
14 20250219 185300 13339015260 14760 14760 14760 14760 0
15 20250219 185200 13339015260 14760 14760 14760 14760 0
16 20250219 185100 13339015260 14760 14760 14760 14760 0
17 20250219 185000 13339015260 14760 14760 14760 14760 0
18 20250219 184900 13339015260 14760 14760 14760 14760 0
19 20250219 184800 13339015260 14760 14760 14760 14760 0
20 20250219 184700 13339015260 14760 14760 14760 14760 0
21 20250219 184600 13339015260 14760 14760 14760 14760 0
22 20250219 184500 13339015260 14760 14760 14760 14760 0
23 20250219 184400 13339015260 14760 14760 14760 14760 0
24 20250219 184300 13339015260 14760 14760 14760 14760 0
25 20250219 184200 13339015260 14760 14760 14760 14760 0
26 20250219 184100 13339015260 14760 14760 14760 14760 0
27 20250219 184000 13339015260 14760 14760 14760 14760 0
28 20250219 183900 13339015260 14760 14760 14760 14760 0
29 20250219 183800 13339015260 14760 14760 14760 14760 0
30 20250219 183700 13339015260 14760 14760 14760 14760 0
31 20250219 183600 13339015260 14760 14760 14760 14760 0
32 20250219 183500 13339015260 14760 14760 14760 14760 6445
33 20250219 183400 13339015260 14760 14760 14760 14760 0
34 20250219 183300 13339015260 14760 14760 14760 14760 0
35 20250219 183200 13339015260 14760 14760 14760 14760 0
36 20250219 183100 13339015260 14760 14760 14760 14760 0
37 20250219 183000 13339015260 14760 14760 14760 14760 0
38 20250219 182900 13339015260 14760 14760 14760 14760 0
39 20250219 182800 13339015260 14760 14760 14760 14760 0
40 20250219 182700 13339015260 14760 14760 14760 14760 0
41 20250219 182600 13339015260 14760 14760 14760 14760 0
42 20250219 182500 13339015260 14760 14760 14760 14760 0
43 20250219 182400 13339015260 14760 14760 14760 14760 0
44 20250219 182300 13339015260 14760 14760 14760 14760 0
45 20250219 182200 13339015260 14760 14760 14760 14760 0
46 20250219 182100 13339015260 14760 14760 14760 14760 0
47 20250219 182000 13339015260 14760 14760 14760 14760 0
48 20250219 181900 13339015260 14760 14760 14760 14760 0
49 20250219 181800 13339015260 14760 14760 14760 14760 0
50 20250219 181700 13339015260 14760 14760 14760 14760 0
51 20250219 181600 13339015260 14760 14760 14760 14760 0
52 20250219 181500 13339015260 14760 14760 14760 14760 0
53 20250219 181400 13339015260 14760 14760 14760 14760 0
54 20250219 181300 13339015260 14760 14760 14760 14760 0
55 20250219 181200 13339015260 14760 14760 14760 14760 0
56 20250219 181100 13339015260 14760 14760 14760 14760 0
57 20250219 181000 13339015260 14760 14760 14760 14760 0
58 20250219 180900 13339015260 14760 14760 14760 14760 0
59 20250219 180800 13339015260 14760 14760 14760 14760 0
60 20250219 180700 13339015260 14760 14760 14760 14760 0
61 20250219 180600 13339015260 14760 14760 14760 14760 0
62 20250219 180500 13339015260 14760 14760 14760 14760 6445
63 20250219 180400 13339015260 14760 14760 14760 14760 0
64 20250219 180300 13339015260 14760 14760 14760 14760 0
65 20250219 180200 13339015260 14760 14760 14760 14760 0
66 20250219 180100 13339015260 14760 14760 14760 14760 0
67 20250219 180000 13339015260 14760 14760 14760 14760 0
68 20250219 175900 13339015260 14760 14760 14760 14760 0
69 20250219 175800 13339015260 14760 14760 14760 14760 0
70 20250219 175700 13339015260 14760 14760 14760 14760 0
71 20250219 175600 13339015260 14760 14760 14760 14760 0
72 20250219 175500 13339015260 14760 14760 14760 14760 0
73 20250219 175400 13339015260 14760 14760 14760 14760 0
74 20250219 175300 13339015260 14760 14760 14760 14760 0
75 20250219 175200 13339015260 14760 14760 14760 14760 0
76 20250219 175100 13339015260 14760 14760 14760 14760 0
77 20250219 175000 13339015260 14760 14760 14760 14760 0
78 20250219 174900 13339015260 14760 14760 14760 14760 0
79 20250219 174800 13339015260 14760 14760 14760 14760 0
80 20250219 174700 13339015260 14760 14760 14760 14760 0
81 20250219 174600 13339015260 14760 14760 14760 14760 0
82 20250219 174500 13339015260 14760 14760 14760 14760 0
83 20250219 174400 13339015260 14760 14760 14760 14760 0
84 20250219 174300 13339015260 14760 14760 14760 14760 0
85 20250219 174200 13339015260 14760 14760 14760 14760 0
86 20250219 174100 13339015260 14760 14760 14760 14760 0
87 20250219 174000 13339015260 14760 14760 14760 14760 0
88 20250219 173900 13339015260 14760 14760 14760 14760 0
89 20250219 173800 13339015260 14760 14760 14760 14760 0
90 20250219 173700 13339015260 14760 14760 14760 14760 0
91 20250219 173600 13339015260 14760 14760 14760 14760 0
92 20250219 173500 13339015260 14760 14760 14760 14760 6445
93 20250219 173400 13339015260 14760 14760 14760 14760 0
94 20250219 173300 13339015260 14760 14760 14760 14760 0
95 20250219 173200 13339015260 14760 14760 14760 14760 0
96 20250219 173100 13339015260 14760 14760 14760 14760 0
97 20250219 173000 13339015260 14760 14760 14760 14760 0
98 20250219 172900 13339015260 14760 14760 14760 14760 0
99 20250219 172800 13339015260 14760 14760 14760 14760 0
100 20250219 172700 13339015260 14760 14760 14760 14760 0
101 20250219 172600 13339015260 14760 14760 14760 14760 0
102 20250219 172500 13339015260 14760 14760 14760 14760 0
103 20250219 172400 13339015260 14760 14760 14760 14760 0
104 20250219 172300 13339015260 14760 14760 14760 14760 0
105 20250219 172200 13339015260 14760 14760 14760 14760 0
106 20250219 172100 13339015260 14760 14760 14760 14760 0
107 20250219 172000 13339015260 14760 14760 14760 14760 0
108 20250219 171900 13339015260 14760 14760 14760 14760 0
109 20250219 171800 13339015260 14760 14760 14760 14760 0
110 20250219 171700 13339015260 14760 14760 14760 14760 0
111 20250219 171600 13339015260 14760 14760 14760 14760 0
112 20250219 171500 13339015260 14760 14760 14760 14760 0
113 20250219 171400 13339015260 14760 14760 14760 14760 0
114 20250219 171300 13339015260 14760 14760 14760 14760 0
115 20250219 171200 13339015260 14760 14760 14760 14760 0
116 20250219 171100 13339015260 14760 14760 14760 14760 0
117 20250219 171000 13339015260 14760 14760 14760 14760 0
118 20250219 170900 13339015260 14760 14760 14760 14760 0
119 20250219 170800 13339015260 14760 14760 14760 14760 0
120 20250219 170700 13339015260 14760 14760 14760 14760 0
121 20250219 170600 13339015260 14760 14760 14760 14760 0
122 20250219 170500 13339015260 14760 14760 14760 14760 6445
123 20250219 170400 13339015260 14760 14760 14760 14760 0
124 20250219 170300 13339015260 14760 14760 14760 14760 0
125 20250219 170200 13339015260 14760 14760 14760 14760 0
126 20250219 170100 13339015260 14760 14760 14760 14760 0
127 20250219 170000 13339015260 14760 14760 14760 14760 0
128 20250219 165900 13339015260 14760 14760 14760 14760 0
129 20250219 165800 13339015260 14760 14760 14760 14760 0
130 20250219 165700 13339015260 14760 14760 14760 14760 0
131 20250219 165600 13339015260 14760 14760 14760 14760 0
132 20250219 165500 13339015260 14760 14760 14760 14760 0
133 20250219 165400 13339015260 14760 14760 14760 14760 0
134 20250219 165300 13339015260 14760 14760 14760 14760 0
135 20250219 165200 13339015260 14760 14760 14760 14760 0
136 20250219 165100 13339015260 14760 14760 14760 14760 0
137 20250219 165000 13339015260 14760 14760 14760 14760 0
138 20250219 164900 13339015260 14760 14760 14760 14760 0
139 20250219 164800 13339015260 14760 14760 14760 14760 0
140 20250219 164700 13339015260 14760 14760 14760 14760 0
141 20250219 164600 13339015260 14760 14760 14760 14760 0
142 20250219 164500 13339015260 14760 14760 14760 14760 0
143 20250219 164400 13339015260 14760 14760 14760 14760 0
144 20250219 164300 13339015260 14760 14760 14760 14760 0
145 20250219 164200 13339015260 14760 14760 14760 14760 0
146 20250219 164100 13339015260 14760 14760 14760 14760 0
147 20250219 164000 13339015260 14760 14760 14760 14760 0
148 20250219 163900 13339015260 14760 14760 14760 14760 0
149 20250219 163800 13339015260 14760 14760 14760 14760 0
150 20250219 163700 13339015260 14760 14760 14760 14760 0
151 20250219 163600 13339015260 14760 14760 14760 14760 0
152 20250219 163500 13339015260 14760 14760 14760 14760 6445
153 20250219 163400 13339015260 14760 14760 14760 14760 0
154 20250219 163300 13339015260 14760 14760 14760 14760 0
155 20250219 163200 13339015260 14760 14760 14760 14760 0
156 20250219 163100 13339015260 14760 14760 14760 14760 0
157 20250219 163000 13339015260 14760 14760 14760 14760 0
158 20250219 162900 13339015260 14760 14760 14760 14760 0
159 20250219 162800 13339015260 14760 14760 14760 14760 0
160 20250219 162700 13339015260 14760 14760 14760 14760 0
161 20250219 162600 13339015260 14760 14760 14760 14760 0
162 20250219 162500 13339015260 14760 14760 14760 14760 0
163 20250219 162400 13339015260 14760 14760 14760 14760 0
164 20250219 162300 13339015260 14760 14760 14760 14760 0
165 20250219 162200 13339015260 14760 14760 14760 14760 0
166 20250219 162100 13339015260 14760 14760 14760 14760 0
167 20250219 162000 13339015260 14760 14760 14760 14760 0
168 20250219 161900 13339015260 14760 14760 14760 14760 0
169 20250219 161800 13339015260 14760 14760 14760 14760 0
170 20250219 161700 13339015260 14760 14760 14760 14760 0
171 20250219 161600 13339015260 14760 14760 14760 14760 0
172 20250219 161500 13339015260 14760 14760 14760 14760 0
173 20250219 161400 13339015260 14760 14760 14760 14760 0
174 20250219 161300 13339015260 14760 14760 14760 14760 0
175 20250219 161200 13339015260 14760 14760 14760 14760 0
176 20250219 161100 13339015260 14760 14760 14760 14760 0
177 20250219 161000 13339015260 14760 14760 14760 14760 0
178 20250219 160900 13339015260 14760 14760 14760 14760 0
179 20250219 160800 13339015260 14760 14760 14760 14760 0
180 20250219 160700 13339015260 14760 14760 14760 14760 0
181 20250219 160600 13339015260 14760 14760 14760 14760 0
182 20250219 160500 13339015260 14760 14760 14760 14760 6445
183 20250219 160400 13339015260 14760 14760 14760 14760 0
184 20250219 160300 13339015260 14760 14760 14760 14760 0
185 20250219 160200 13339015260 14760 14760 14760 14760 0
186 20250219 160100 13339015260 14760 14760 14760 14760 0
187 20250219 160000 13339015260 14760 14760 14760 14760 0
188 20250219 155900 13339015260 14760 14760 14760 14760 0
189 20250219 155800 13339015260 14760 14760 14760 14760 0
190 20250219 155700 13339015260 14760 14760 14760 14760 0
191 20250219 155600 13339015260 14760 14760 14760 14760 0
192 20250219 155500 13339015260 14760 14760 14760 14760 0
193 20250219 155400 13339015260 14760 14760 14760 14760 0
194 20250219 155300 13339015260 14760 14760 14760 14760 0
195 20250219 155200 13339015260 14760 14760 14760 14760 0
196 20250219 155100 13339015260 14760 14760 14760 14760 0
197 20250219 155000 13339015260 14760 14760 14760 14760 0
198 20250219 154900 13339015260 14760 14760 14760 14760 0
199 20250219 154800 13339015260 14760 14760 14760 14760 0
200 20250219 154700 13339015260 14760 14760 14760 14760 0
201 20250219 154600 13339015260 14760 14760 14760 14760 0
202 20250219 154500 13339015260 14760 14760 14760 14760 0
203 20250219 154400 13339015260 14760 14760 14760 14760 0
204 20250219 154300 13339015260 14760 14760 14760 14760 0
205 20250219 154200 13339015260 14760 14760 14760 14760 0
206 20250219 154100 13339015260 14760 14760 14760 14760 0
207 20250219 154000 13339015260 14760 14760 14760 14760 0
208 20250219 153900 13339015260 14760 14760 14760 14760 0
209 20250219 153800 13339015260 14760 14760 14760 14760 0
210 20250219 153700 13339015260 14760 14760 14760 14760 0
211 20250219 153600 13339015260 14760 14760 14760 14760 0
212 20250219 153500 13339015260 14760 14760 14760 14760 6445
213 20250219 153400 13339015260 14760 14760 14760 14760 0
214 20250219 153300 13339015260 14760 14760 14760 14760 0
215 20250219 153200 13339015260 14760 14760 14760 14760 0
216 20250219 153100 13339015260 14760 14760 14760 14760 0
217 20250219 153000 13339015260 14760 14760 14760 14760 6445
218 20250219 152900 13243887060 14820 14820 14820 14820 0
219 20250219 152800 13243887060 14820 14820 14820 14820 0
220 20250219 152700 13243887060 14820 14820 14820 14820 0
221 20250219 152600 13243887060 14820 14820 14820 14820 0
222 20250219 152500 13243887060 14820 14820 14820 14820 0
223 20250219 152400 13243887060 14820 14820 14820 14820 0
224 20250219 152300 13243887060 14820 14820 14820 14820 0
225 20250219 152200 13243887060 14820 14820 14820 14820 0
226 20250219 152100 13243887060 14820 14820 14820 14820 0
227 20250219 152000 13243887060 14820 14820 14820 14820 0
228 20250219 151900 13243887060 14820 14810 14820 14780 2133
229 20250219 151800 13212309420 14800 14790 14820 14790 836
230 20250219 151700 13199943920 14790 14760 14820 14730 2589
231 20250219 151600 13161728850 14760 14750 14790 14750 323
232 20250219 151500 13156961440 14760 14750 14760 14700 722
233 20250219 151400 13146333280 14730 14760 14770 14700 604
234 20250219 151300 13137436630 14760 14750 14810 14670 3314
235 20250219 151200 13088651890 14730 14680 14730 14660 11164
236 20250219 151100 12924766280 14680 14650 14680 14630 1471
237 20250219 151000 12903210260 14630 14760 14760 14630 6151
238 20250219 150900 12812863800 14770 14770 14790 14770 663
239 20250219 150800 12803071270 14770 14760 14810 14760 2307
240 20250219 150700 12769001010 14760 14770 14800 14760 1533
241 20250219 150600 12746366210 14780 14830 14830 14760 685
242 20250219 150500 12736236460 14780 14830 14830 14770 1033
243 20250219 150400 12720964550 14840 14770 14840 14770 1349
244 20250219 150300 12700968010 14770 14750 14830 14750 1530
245 20250219 150200 12678320090 14760 14760 14820 14750 1666
246 20250219 150100 12653703830 14760 14810 14810 14760 5815
247 20250219 150000 12567647740 14810 14820 14830 14810 369
248 20250219 145900 12562179380 14820 14820 14820 14810 1176
249 20250219 145800 12544754440 14820 14850 14850 14810 1996
250 20250219 145700 12515138890 14810 14810 14850 14810 1224
251 20250219 145600 12497007270 14810 14830 14850 14810 751
252 20250219 145500 12485873840 14830 14850 14850 14830 1089
253 20250219 145400 12469712140 14880 14880 14900 14850 1385
254 20250219 145300 12449113810 14850 14890 14890 14810 4504
255 20250219 145200 12382245570 14890 14890 14900 14880 1627
256 20250219 145100 12358025780 14920 14880 14930 14880 1707
257 20250219 145000 12332590850 14880 14890 14900 14880 462
258 20250219 144900 12325712110 14880 14920 14930 14880 1600
259 20250219 144800 12301871870 14920 14910 14920 14890 1235
260 20250219 144700 12283462530 14910 14940 14940 14900 1162
261 20250219 144600 12266126990 14930 14930 14940 14930 310
262 20250219 144500 12261497360 14930 14930 14940 14930 554
263 20250219 144400 12253223300 14940 14950 14950 14920 316
264 20250219 144300 12248502510 14950 14940 14950 14930 461
265 20250219 144200 12241614640 14940 14960 14960 14940 237
266 20250219 144100 12238071900 14960 14960 14970 14950 2905
267 20250219 144000 12194609330 14960 14960 14960 14950 184
268 20250219 143900 12191857600 14960 14960 14960 14960 244
269 20250219 143800 12188207360 14960 14940 14960 14940 404
270 20250219 143700 12182167270 14940 14940 14960 14940 147
271 20250219 143600 12179970990 14940 14960 14970 14940 2803
272 20250219 143500 12138050410 14970 14990 14990 14960 970
273 20250219 143400 12123523100 14990 15010 15010 14990 461
274 20250219 143300 12116606040 15000 15010 15010 15000 78
275 20250219 143200 12115435410 14990 14990 15010 14990 239
276 20250219 143100 12111848600 14990 15020 15020 14980 4282
277 20250219 143000 12047644000 15020 15010 15020 15000 655
278 20250219 142900 12037810320 15010 15020 15020 15010 204
279 20250219 142800 12034747500 15030 15010 15030 15000 113
280 20250219 142700 12033051360 15010 15000 15010 15000 391
281 20250219 142600 12027183100 15040 15040 15040 15000 136
282 20250219 142500 12025141290 15040 15030 15040 15000 746
283 20250219 142400 12013937150 15020 15040 15050 15020 327
284 20250219 142300 12009021880 15030 15050 15050 15030 250
285 20250219 142200 12005260180 15050 15040 15050 15030 248
286 20250219 142100 12001530040 15040 15050 15050 15030 333
287 20250219 142000 11996520470 15050 15050 15050 15030 135
288 20250219 141900 11994488740 15050 15020 15060 15020 692
289 20250219 141800 11984085040 15020 15010 15020 14990 2124
290 20250219 141700 11952222070 15010 15010 15020 15000 445
291 20250219 141600 11945540060 15010 15030 15040 15010 258
292 20250219 141500 11941663010 15030 15040 15040 15020 592
293 20250219 141400 11932766230 15050 15060 15060 15040 339
294 20250219 141300 11927664130 15060 15090 15090 15050 609
295 20250219 141200 11918484650 15090 15120 15120 15090 888
296 20250219 141100 11905069640 15120 15100 15120 15100 62
297 20250219 141000 11904132650 15100 15100 15110 15080 212
298 20250219 140900 11900929950 15100 15120 15120 15100 147
299 20250219 140800 11898708980 15120 15100 15120 15100 1068
300 20250219 140700 11882565230 15100 15100 15100 15090 112
301 20250219 140600 11880874770 15100 15090 15120 15090 438
302 20250219 140500 11874256770 15090 15100 15120 15090 897
303 20250219 140400 11860705820 15100 15100 15100 15100 364
304 20250219 140300 11855209420 15100 15080 15100 15080 409
305 20250219 140200 11849035990 15080 15060 15080 15050 182
306 20250219 140100 11846295020 15050 15050 15060 15050 312
307 20250219 140000 11841596440 15060 15050 15060 15040 537
308 20250219 135900 11833514350 15050 15030 15050 15030 389
309 20250219 135800 11827662220 15040 15040 15040 15030 164
310 20250219 135700 11825196420 15030 15030 15040 15020 231
311 20250219 135600 11821723210 15040 15040 15040 15030 333
312 20250219 135500 11816717700 15030 15040 15040 15030 308
313 20250219 135400 11812085490 15040 15050 15050 15040 422
314 20250219 135300 11805735250 15050 15020 15050 15020 167
315 20250219 135200 11803225960 15020 15030 15030 15020 215
316 20250219 135100 11799996460 15030 15050 15050 15030 167
317 20250219 135000 11797483720 15020 15060 15060 15010 594
318 20250219 134900 11788562900 15060 15000 15060 15000 381
319 20250219 134800 11782825340 14990 15020 15020 14980 409
320 20250219 134700 11776687220 15020 15010 15050 15010 284
321 20250219 134600 11772422660 15000 15030 15030 14990 936
322 20250219 134500 11758377150 15060 15060 15100 15060 727
323 20250219 134400 11747427620 15060 15070 15070 15060 355
324 20250219 134300 11742077820 15070 15000 15070 15000 61
325 20250219 134200 11741160930 15000 15050 15060 15000 2718
326 20250219 134100 11700364220 15050 15070 15070 15050 148
327 20250219 134000 11698135280 15070 15100 15100 15070 104
328 20250219 133900 11696567320 15100 15100 15100 15070 326
329 20250219 133800 11691646740 15080 15110 15110 15060 265
330 20250219 133700 11687651440 15100 15080 15100 15060 880
331 20250219 133600 11674372890 15080 15060 15080 15020 840
332 20250219 133500 11661718100 15060 15020 15060 15020 1145
333 20250219 133400 11644489280 15030 15000 15030 15000 662
334 20250219 133300 11634556940 15000 14990 15000 14990 508
335 20250219 133200 11626937890 14980 14990 14990 14980 116
336 20250219 133100 11625199200 14980 15000 15000 14980 1253
337 20250219 133000 11606420660 14990 15000 15000 14990 704
338 20250219 132900 11595861720 15000 15000 15000 14990 701
339 20250219 132800 11585349840 15000 15010 15010 15000 782
340 20250219 132700 11573619280 14990 15040 15050 14990 1382
341 20250219 132600 11552867390 15050 15040 15050 15040 201
342 20250219 132500 11549844340 15050 14990 15050 14990 1211
343 20250219 132400 11531633040 14990 15020 15020 14890 3638
344 20250219 132300 11477264730 15010 15010 15040 15010 100
345 20250219 132200 11475763700 15020 15010 15040 15010 1871
346 20250219 132100 11447673300 15010 15030 15050 15010 235
347 20250219 132000 11444141990 15030 15080 15080 15020 394
348 20250219 131900 11438208920 15090 15000 15090 14980 2254
349 20250219 131800 11404284940 15000 15040 15040 15000 325
350 20250219 131700 11399403260 15040 15000 15040 15000 834
351 20250219 131600 11386884610 15000 15020 15020 14990 935
352 20250219 131500 11372856480 15040 15090 15090 15010 12080
353 20250219 131400 11190972890 15090 15090 15090 15080 144
354 20250219 131300 11188800540 15100 15080 15100 15080 968
355 20250219 131200 11174199860 15080 15090 15100 15080 1301
356 20250219 131100 11154557910 15060 15110 15150 15060 631
357 20250219 131000 11145034060 15090 15090 15090 15080 184
358 20250219 130900 11142258000 15090 15110 15110 15090 229
359 20250219 130800 11138798170 15070 15080 15080 15060 1317
360 20250219 130700 11118952220 15060 15100 15100 15060 5856
361 20250219 130600 11030690510 15060 15120 15120 15060 1559
362 20250219 130500 11007186840 15120 15150 15150 15120 262
363 20250219 130400 11003220220 15150 15190 15200 15150 709
364 20250219 130300 10992466710 15180 15180 15190 15180 290
365 20250219 130200 10988063710 15170 15170 15170 15150 162
366 20250219 130100 10985607770 15160 15190 15190 15160 159
367 20250219 130000 10983196660 15190 15150 15190 15150 287
368 20250219 125900 10978841870 15140 15140 15150 15140 133
369 20250219 125800 10976827660 15140 15180 15180 15130 1327
370 20250219 125700 10956728620 15150 15160 15160 15150 144
371 20250219 125600 10954546720 15180 15180 15190 15140 1026
372 20250219 125500 10938982520 15190 15180 15190 15170 340
373 20250219 125400 10933823290 15180 15190 15200 15180 210
374 20250219 125300 10930631980 15200 15200 15200 15190 1059
375 20250219 125200 10914535190 15190 15180 15200 15180 425
376 20250219 125100 10908078870 15180 15140 15180 15140 254
377 20250219 125000 10904228210 15140 15150 15150 15140 321
378 20250219 124900 10899365700 15150 15150 15150 15150 283
379 20250219 124800 10895078250 15150 15180 15190 15060 2703
380 20250219 124700 10854245650 15180 15160 15180 15160 3511
381 20250219 124600 10801008430 15150 15160 15160 15150 98
382 20250219 124500 10799523030 15150 15170 15170 15150 446
383 20250219 124400 10792758030 15170 15170 15180 15160 1984
384 20250219 124300 10762664900 15160 15120 15160 15110 1295
385 20250219 124200 10743040970 15100 15020 15120 15010 1644
386 20250219 124100 10718281390 15040 15050 15050 15010 1373
387 20250219 124000 10697666560 15050 15050 15050 15030 289
388 20250219 123900 10693320870 15050 15050 15050 15020 475
389 20250219 123800 10686174280 15050 15050 15060 15050 1111
390 20250219 123700 10669450330 15000 14980 15050 14970 7420
391 20250219 123600 10558106890 14950 15060 15090 14950 6265
392 20250219 123500 10464028130 15050 15170 15170 15050 6219
393 20250219 123400 10370087150 15170 15100 15170 15090 3503
394 20250219 123300 10317144390 15090 15110 15110 15080 1993
395 20250219 123200 10287069640 15110 15090 15130 15090 880
396 20250219 123100 10273775840 15090 15120 15120 15070 5105
397 20250219 123000 10196726730 15120 15140 15140 15120 551
398 20250219 122900 10188387310 15130 15180 15180 15130 2232
399 20250219 122800 10154570360 15180 15190 15240 15180 544
400 20250219 122700 10146305470 15190 15210 15220 15180 1234
401 20250219 122600 10127551450 15200 15250 15250 15190 2908
402 20250219 122500 10083328280 15260 15290 15290 15260 755
403 20250219 122400 10071791710 15300 15290 15300 15290 261
404 20250219 122300 10067799130 15300 15300 15300 15290 214
405 20250219 122200 10064525000 15300 15300 15310 15300 771
406 20250219 122100 10052727830 15300 15300 15320 15300 297
407 20250219 122000 10048180470 15310 15310 15320 15290 385
408 20250219 121900 10042288720 15310 15270 15320 15260 1308
409 20250219 121800 10022299740 15270 15260 15270 15260 73
410 20250219 121700 10021185530 15260 15260 15260 15260 265
411 20250219 121600 10017141630 15260 15250 15260 15250 154
412 20250219 121500 10014791610 15260 15260 15270 15260 146
413 20250219 121400 10012563470 15250 15240 15250 15230 392
414 20250219 121300 10006588290 15240 15240 15250 15240 122
415 20250219 121200 10004728450 15250 15260 15270 15240 1188
416 20250219 121100 9986603860 15260 15270 15270 15260 114
417 20250219 121000 9984864190 15270 15280 15280 15260 290
418 20250219 120900 9980434180 15300 15280 15320 15260 1032
419 20250219 120800 9964639640 15300 15290 15300 15280 730
420 20250219 120700 9953475310 15290 15300 15300 15250 560
421 20250219 120600 9944922610 15290 15290 15320 15290 634
422 20250219 120500 9935223120 15300 15310 15320 15270 453
423 20250219 120400 9928290140 15310 15290 15320 15290 1060
424 20250219 120300 9912059570 15270 15270 15280 15260 406
425 20250219 120200 9905860240 15260 15320 15330 15250 194
426 20250219 120100 9902895390 15320 15240 15320 15240 1500
427 20250219 120000 9879974230 15250 15250 15250 15240 419
428 20250219 115900 9873584600 15260 15250 15270 15250 518
429 20250219 115800 9865680760 15260 15240 15260 15230 205
430 20250219 115700 9862556040 15230 15220 15240 15220 503
431 20250219 115600 9854893920 15220 15240 15240 15220 299
432 20250219 115500 9850342600 15230 15210 15230 15200 414
433 20250219 115400 9844039560 15210 15210 15240 15200 444
434 20250219 115300 9837283580 15210 15220 15220 15210 389
435 20250219 115200 9831364840 15220 15170 15220 15160 284
436 20250219 115100 9827049450 15180 15170 15180 15110 1232
437 20250219 115000 9808393550 15230 15230 15230 15150 10465
438 20250219 114900 9649719800 15220 15200 15220 15200 217
439 20250219 114800 9646418860 15200 15220 15230 15200 497
440 20250219 114700 9638858130 15220 15220 15230 15210 292
441 20250219 114600 9634412770 15230 15230 15240 15220 1118
442 20250219 114500 9617377100 15230 15260 15260 15230 902
443 20250219 114400 9603628010 15260 15250 15260 15240 507
444 20250219 114300 9595897820 15220 15220 15220 15220 167
445 20250219 114200 9593356080 15220 15170 15280 15170 1122
446 20250219 114100 9576264280 15200 15240 15240 15160 413
447 20250219 114000 9569991210 15240 15250 15290 15190 974
448 20250219 113900 9555159320 15250 15200 15250 15160 403
449 20250219 113800 9549024720 15200 15240 15240 15160 3301
450 20250219 113700 9498838270 15250 15260 15260 15250 418
451 20250219 113600 9492460840 15260 15240 15260 15240 840
452 20250219 113500 9479656520 15240 15200 15240 15200 383
453 20250219 113400 9473825760 15200 15200 15240 15180 852
454 20250219 113300 9460867490 15200 15250 15250 15200 381
455 20250219 113200 9455059080 15260 15300 15300 15260 413
456 20250219 113100 9448742300 15290 15280 15310 15260 3253
457 20250219 113000 9399020660 15270 15120 15290 15100 1774
458 20250219 112900 9371999430 15120 15190 15210 15100 4304
459 20250219 112800 9306817000 15190 15250 15250 15190 3580
460 20250219 112700 9252354320 15250 15270 15280 15250 1397
461 20250219 112600 9231033430 15280 15320 15320 15280 5469
462 20250219 112500 9147346510 15320 15330 15340 15320 837
463 20250219 112400 9134519600 15340 15350 15350 15340 384
464 20250219 112300 9128628560 15330 15370 15370 15330 501
465 20250219 112200 9120931780 15370 15370 15380 15360 325
466 20250219 112100 9115937860 15360 15370 15380 15360 753
467 20250219 112000 9104369100 15360 15350 15370 15340 1308
468 20250219 111900 9084285010 15360 15340 15370 15330 1653
469 20250219 111800 9058928560 15340 15370 15370 15340 1160
470 20250219 111700 9041121710 15370 15390 15390 15370 413
471 20250219 111600 9034767070 15380 15370 15400 15370 519
472 20250219 111500 9026780770 15380 15410 15420 15370 2368
473 20250219 111400 8990352890 15410 15440 15450 15410 2350
474 20250219 111300 8954085080 15450 15450 15460 15440 827
475 20250219 111200 8941309110 15460 15460 15470 15440 715
476 20250219 111100 8930257410 15460 15430 15460 15400 1985
477 20250219 111000 8899633630 15440 15440 15440 15430 265
478 20250219 110900 8895542920 15440 15460 15460 15430 1312
479 20250219 110800 8875286080 15460 15470 15490 15460 668
480 20250219 110700 8864956600 15490 15500 15500 15470 1210
481 20250219 110600 8846216560 15500 15520 15540 15500 1390
482 20250219 110500 8824657090 15520 15550 15560 15520 554
483 20250219 110400 8816044710 15560 15670 15670 15530 1891
484 20250219 110300 8786550080 15660 15690 15710 15660 1674
485 20250219 110200 8760296070 15680 15710 15730 15660 7799
486 20250219 110100 8637907350 15710 15740 15740 15700 607
487 20250219 110000 8628371910 15740 15750 15760 15700 1418
488 20250219 105900 8606037870 15750 15730 15750 15700 2820
489 20250219 105800 8561705710 15730 15760 15770 15730 1048
490 20250219 105700 8545193000 15760 15730 15760 15730 44
491 20250219 105600 8544500570 15730 15710 15750 15700 2571
492 20250219 105500 8504036940 15710 15710 15710 15700 885
493 20250219 105400 8490133940 15710 15720 15720 15710 386
494 20250219 105300 8484067400 15710 15710 15730 15710 278
495 20250219 105200 8479699730 15710 15710 15730 15710 642
496 20250219 105100 8469610530 15710 15700 15730 15700 1041
497 20250219 105000 8453258180 15700 15690 15700 15690 190
498 20250219 104900 8450275230 15690 15720 15730 15690 4398
499 20250219 104800 8381211410 15730 15730 15730 15720 380
500 20250219 104700 8375234810 15740 15730 15750 15730 591
501 20250219 104600 8365936680 15730 15680 15730 15680 380
502 20250219 104500 8359965890 15670 15700 15740 15660 2842
503 20250219 104400 8315359230 15710 15690 15710 15690 245
504 20250219 104300 8311513630 15690 15720 15720 15660 3795
505 20250219 104200 8251932110 15720 15710 15720 15700 2382
506 20250219 104100 8214513100 15700 15700 15700 15690 1621
507 20250219 104000 8189064260 15700 15600 15700 15600 3971
508 20250219 103900 8126921670 15600 15590 15600 15590 616
509 20250219 103800 8117316680 15590 15590 15600 15580 2228
510 20250219 103700 8082570370 15580 15600 15600 15570 1595
511 20250219 103600 8057702800 15610 15590 15610 15580 3505
512 20250219 103500 8003028590 15590 15410 15590 15410 3941
513 20250219 103400 7941916460 15410 15450 15470 15410 3099
514 20250219 103300 7894078370 15470 15430 15480 15420 1088
515 20250219 103200 7877273050 15430 15440 15510 15410 1807
516 20250219 103100 7849345000 15510 15560 15590 15370 5966
517 20250219 103000 7756898080 15570 15620 15650 15570 4283
518 20250219 102900 7690074980 15620 15640 15660 15600 2983
519 20250219 102800 7643470590 15650 15630 15670 15630 1668
520 20250219 102700 7617350900 15630 15620 15650 15620 1691
521 20250219 102600 7590905810 15640 15610 15640 15600 1673
522 20250219 102500 7564767980 15610 15640 15640 15610 1960
523 20250219 102400 7534152850 15630 15640 15670 15630 1382
524 20250219 102300 7512544990 15640 15680 15690 15640 2192
525 20250219 102200 7478184970 15690 15690 15690 15680 1895
526 20250219 102100 7448456620 15690 15660 15700 15660 1309
527 20250219 102000 7427913310 15710 15680 15710 15600 7812
528 20250219 101900 7305766230 15690 15680 15700 15600 2846
529 20250219 101800 7261197480 15680 15710 15710 15680 1581
530 20250219 101700 7236391930 15710 15650 15710 15650 2615
531 20250219 101600 7195365260 15640 15700 15710 15620 3114
532 20250219 101500 7146527940 15700 15660 15700 15650 1023
533 20250219 101400 7130512020 15660 15670 15700 15620 2072
534 20250219 101300 7098039760 15670 15660 15690 15630 4421
535 20250219 101200 7028845690 15660 15710 15740 15660 1843
536 20250219 101100 6999920840 15710 15770 15780 15700 1516
537 20250219 101000 6976051010 15700 15710 15780 15700 2308
538 20250219 100900 6939723010 15720 15710 15720 15700 2635
539 20250219 100800 6898348220 15710 15730 15780 15700 2434
540 20250219 100700 6860058240 15730 15710 15730 15710 701
541 20250219 100600 6849042500 15710 15780 15790 15710 1685
542 20250219 100500 6822478150 15780 15750 15790 15750 1816
543 20250219 100400 6793835600 15730 15760 15770 15710 798
544 20250219 100300 6781262270 15760 15670 15770 15660 4666
545 20250219 100200 6707956300 15660 15630 15720 15620 1501
546 20250219 100100 6684422680 15630 15600 15680 15590 3683
547 20250219 100000 6626893240 15600 15710 15710 15590 7344
548 20250219 095900 6511906070 15720 15710 15770 15710 3607
549 20250219 095800 6455194130 15710 15790 15800 15700 6735
550 20250219 095700 6349132500 15790 15900 15950 15790 8354
551 20250219 095600 6216828690 15970 15820 15970 15820 3770
552 20250219 095500 6156932620 15830 15810 15840 15800 4396
553 20250219 095400 6087403220 15810 15840 15880 15790 5194
554 20250219 095300 6005186640 15840 15990 16000 15840 8365
555 20250219 095200 5871858270 16000 15920 16000 15920 18099
556 20250219 095100 5582858110 15920 15840 15920 15780 11577
557 20250219 095000 5399025240 15840 15840 15850 15780 2349
558 20250219 094900 5361848140 15850 15750 15860 15750 5085
559 20250219 094800 5281359820 15770 15720 15800 15700 7062
560 20250219 094700 5170171870 15710 15830 15840 15710 6296
561 20250219 094600 5070982840 15770 15860 15880 15770 16549
562 20250219 094500 4808859900 15860 15770 15860 15770 7336
563 20250219 094400 4692747780 15780 15780 15800 15770 5406
564 20250219 094300 4607390600 15770 15720 15800 15720 10982
565 20250219 094200 4434089560 15790 15680 15800 15670 13106
566 20250219 094100 4227930320 15670 15630 15700 15620 9232
567 20250219 094000 4083247970 15640 15550 15640 15530 9234
568 20250219 093900 3939268660 15550 15450 15550 15440 14779
569 20250219 093800 3710151090 15450 15420 15450 15410 733
570 20250219 093700 3698837670 15430 15410 15430 15390 2233
571 20250219 093600 3664421050 15410 15380 15410 15370 864
572 20250219 093500 3651123730 15380 15400 15410 15350 904
573 20250219 093400 3637218270 15410 15320 15440 15320 4259
574 20250219 093300 3571574420 15390 15360 15390 15320 2710
575 20250219 093200 3529935600 15360 15350 15360 15320 1625
576 20250219 093100 3505006330 15320 15310 15370 15300 1733
577 20250219 093000 3478407840 15300 15320 15400 15300 3004
578 20250219 092900 3432388570 15320 15350 15390 15310 3646
579 20250219 092800 3376501500 15420 15350 15440 15350 2426
580 20250219 092700 3339145050 15370 15280 15370 15270 4261
581 20250219 092600 3273923420 15290 15340 15340 15290 5690
582 20250219 092500 3186799830 15350 15340 15350 15320 665
583 20250219 092400 3176599040 15340 15320 15360 15320 1477
584 20250219 092300 3153962850 15330 15270 15330 15270 2450
585 20250219 092200 3116464390 15260 15430 15500 15260 12270
586 20250219 092100 2927831750 15470 15400 15510 15400 10606
587 20250219 092000 2763632790 15460 15320 15460 15260 8749
588 20250219 091900 2629413280 15320 15300 15370 15290 3395
589 20250219 091800 2577369520 15300 15380 15380 15300 4488
590 20250219 091700 2508535520 15350 15380 15460 15350 10734
591 20250219 091600 2343147760 15390 15410 15520 15340 18368
592 20250219 091500 2058986120 15390 15290 15410 15270 10312
593 20250219 091400 1900802180 15290 15240 15290 15230 2657
594 20250219 091300 1860242470 15260 15290 15300 15150 8524
595 20250219 091200 1730609210 15290 15150 15360 15150 18407
596 20250219 091100 1450104940 15150 15180 15200 15020 6982
597 20250219 091000 1344281840 15180 15030 15200 15020 22663
598 20250219 090900 1000821860 15040 14860 15080 14820 16552
599 20250219 090800 752677920 14860 14940 14940 14860 4913
600 20250219 090700 679533340 14870 14950 14970 14870 3704
601 20250219 090600 624268730 14960 14650 14960 14620 8960
602 20250219 090500 491296460 14620 14670 14700 14620 3038
603 20250219 090400 446749850 14700 14670 14700 14650 1593
604 20250219 090300 423363730 14660 14960 14970 14660 5830
605 20250219 090200 336945660 14940 14590 14970 14520 14168
606 20250219 090100 127196620 14570 14660 14660 14560 1892
607 20250219 090000 99535230 14660 14630 14660 14540 6755

1
017810/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,38120542,0,517676960360,0.00
20250214,0,38120542,0,490611375540,0.00
20250213,0,38120542,0,494804635160,0.00
20250212,0,38120542,0,490611375540,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 38120542 0 517676960360 0.00
3 20250214 0 38120542 0 490611375540 0.00
4 20250213 0 38120542 0 494804635160 0.00
5 20250212 0 38120542 0 490611375540 0.00