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

608
018880/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190600,6691303200,4480,4480,4480,4480,29755
20250219,190500,6691303200,4480,4480,4480,4480,0
20250219,190400,6691303200,4480,4480,4480,4480,0
20250219,190300,6691303200,4480,4480,4480,4480,0
20250219,190200,6691303200,4480,4480,4480,4480,0
20250219,190100,6691303200,4480,4480,4480,4480,0
20250219,190000,6691303200,4480,4480,4480,4480,0
20250219,185900,6691303200,4480,4480,4480,4480,0
20250219,185800,6691303200,4480,4480,4480,4480,0
20250219,185700,6691303200,4480,4480,4480,4480,0
20250219,185600,6691303200,4480,4480,4480,4480,0
20250219,185500,6691303200,4480,4480,4480,4480,0
20250219,185400,6691303200,4480,4480,4480,4480,0
20250219,185300,6691303200,4480,4480,4480,4480,0
20250219,185200,6691303200,4480,4480,4480,4480,0
20250219,185100,6691303200,4480,4480,4480,4480,0
20250219,185000,6691303200,4480,4480,4480,4480,0
20250219,184900,6691303200,4480,4480,4480,4480,0
20250219,184800,6691303200,4480,4480,4480,4480,0
20250219,184700,6691303200,4480,4480,4480,4480,0
20250219,184600,6691303200,4480,4480,4480,4480,0
20250219,184500,6691303200,4480,4480,4480,4480,0
20250219,184400,6691303200,4480,4480,4480,4480,0
20250219,184300,6691303200,4480,4480,4480,4480,0
20250219,184200,6691303200,4480,4480,4480,4480,0
20250219,184100,6691303200,4480,4480,4480,4480,0
20250219,184000,6691303200,4480,4480,4480,4480,0
20250219,183900,6691303200,4480,4480,4480,4480,0
20250219,183800,6691303200,4480,4480,4480,4480,0
20250219,183700,6691303200,4480,4480,4480,4480,0
20250219,183600,6691303200,4480,4480,4480,4480,29755
20250219,183500,6691303200,4480,4480,4480,4480,0
20250219,183400,6691303200,4480,4480,4480,4480,0
20250219,183300,6691303200,4480,4480,4480,4480,0
20250219,183200,6691303200,4480,4480,4480,4480,0
20250219,183100,6691303200,4480,4480,4480,4480,0
20250219,183000,6691303200,4480,4480,4480,4480,0
20250219,182900,6691303200,4480,4480,4480,4480,0
20250219,182800,6691303200,4480,4480,4480,4480,0
20250219,182700,6691303200,4480,4480,4480,4480,0
20250219,182600,6691303200,4480,4480,4480,4480,0
20250219,182500,6691303200,4480,4480,4480,4480,0
20250219,182400,6691303200,4480,4480,4480,4480,0
20250219,182300,6691303200,4480,4480,4480,4480,0
20250219,182200,6691303200,4480,4480,4480,4480,0
20250219,182100,6691303200,4480,4480,4480,4480,0
20250219,182000,6691303200,4480,4480,4480,4480,0
20250219,181900,6691303200,4480,4480,4480,4480,0
20250219,181800,6691303200,4480,4480,4480,4480,0
20250219,181700,6691303200,4480,4480,4480,4480,0
20250219,181600,6691303200,4480,4480,4480,4480,0
20250219,181500,6691303200,4480,4480,4480,4480,0
20250219,181400,6691303200,4480,4480,4480,4480,0
20250219,181300,6691303200,4480,4480,4480,4480,0
20250219,181200,6691303200,4480,4480,4480,4480,0
20250219,181100,6691303200,4480,4480,4480,4480,0
20250219,181000,6691303200,4480,4480,4480,4480,0
20250219,180900,6691303200,4480,4480,4480,4480,0
20250219,180800,6691303200,4480,4480,4480,4480,0
20250219,180700,6691303200,4480,4480,4480,4480,0
20250219,180600,6691303200,4480,4480,4480,4480,29755
20250219,180500,6691303200,4480,4480,4480,4480,0
20250219,180400,6691303200,4480,4480,4480,4480,0
20250219,180300,6691303200,4480,4480,4480,4480,0
20250219,180200,6691303200,4480,4480,4480,4480,0
20250219,180100,6691303200,4480,4480,4480,4480,0
20250219,180000,6691303200,4480,4480,4480,4480,0
20250219,175900,6691303200,4480,4480,4480,4480,0
20250219,175800,6691303200,4480,4480,4480,4480,0
20250219,175700,6691303200,4480,4480,4480,4480,0
20250219,175600,6691303200,4480,4480,4480,4480,0
20250219,175500,6691303200,4480,4480,4480,4480,0
20250219,175400,6691303200,4480,4480,4480,4480,0
20250219,175300,6691303200,4480,4480,4480,4480,0
20250219,175200,6691303200,4480,4480,4480,4480,0
20250219,175100,6691303200,4480,4480,4480,4480,0
20250219,175000,6691303200,4480,4480,4480,4480,0
20250219,174900,6691303200,4480,4480,4480,4480,0
20250219,174800,6691303200,4480,4480,4480,4480,0
20250219,174700,6691303200,4480,4480,4480,4480,0
20250219,174600,6691303200,4480,4480,4480,4480,0
20250219,174500,6691303200,4480,4480,4480,4480,0
20250219,174400,6691303200,4480,4480,4480,4480,0
20250219,174300,6691303200,4480,4480,4480,4480,0
20250219,174200,6691303200,4480,4480,4480,4480,0
20250219,174100,6691303200,4480,4480,4480,4480,0
20250219,174000,6691303200,4480,4480,4480,4480,0
20250219,173900,6691303200,4480,4480,4480,4480,0
20250219,173800,6691303200,4480,4480,4480,4480,0
20250219,173700,6691303200,4480,4480,4480,4480,0
20250219,173600,6691303200,4480,4480,4480,4480,29755
20250219,173500,6691303200,4480,4480,4480,4480,0
20250219,173400,6691303200,4480,4480,4480,4480,0
20250219,173300,6691303200,4480,4480,4480,4480,0
20250219,173200,6691303200,4480,4480,4480,4480,0
20250219,173100,6691303200,4480,4480,4480,4480,0
20250219,173000,6691303200,4480,4480,4480,4480,0
20250219,172900,6691303200,4480,4480,4480,4480,0
20250219,172800,6691303200,4480,4480,4480,4480,0
20250219,172700,6691303200,4480,4480,4480,4480,0
20250219,172600,6691303200,4480,4480,4480,4480,0
20250219,172500,6691303200,4480,4480,4480,4480,0
20250219,172400,6691303200,4480,4480,4480,4480,0
20250219,172300,6691303200,4480,4480,4480,4480,0
20250219,172200,6691303200,4480,4480,4480,4480,0
20250219,172100,6691303200,4480,4480,4480,4480,0
20250219,172000,6691303200,4480,4480,4480,4480,0
20250219,171900,6691303200,4480,4480,4480,4480,0
20250219,171800,6691303200,4480,4480,4480,4480,0
20250219,171700,6691303200,4480,4480,4480,4480,0
20250219,171600,6691303200,4480,4480,4480,4480,0
20250219,171500,6691303200,4480,4480,4480,4480,0
20250219,171400,6691303200,4480,4480,4480,4480,0
20250219,171300,6691303200,4480,4480,4480,4480,0
20250219,171200,6691303200,4480,4480,4480,4480,0
20250219,171100,6691303200,4480,4480,4480,4480,0
20250219,171000,6691303200,4480,4480,4480,4480,0
20250219,170900,6691303200,4480,4480,4480,4480,0
20250219,170800,6691303200,4480,4480,4480,4480,0
20250219,170700,6691303200,4480,4480,4480,4480,0
20250219,170600,6691303200,4480,4480,4480,4480,29755
20250219,170500,6691303200,4480,4480,4480,4480,0
20250219,170400,6691303200,4480,4480,4480,4480,0
20250219,170300,6691303200,4480,4480,4480,4480,0
20250219,170200,6691303200,4480,4480,4480,4480,0
20250219,170100,6691303200,4480,4480,4480,4480,0
20250219,170000,6691303200,4480,4480,4480,4480,0
20250219,165900,6691303200,4480,4480,4480,4480,0
20250219,165800,6691303200,4480,4480,4480,4480,0
20250219,165700,6691303200,4480,4480,4480,4480,0
20250219,165600,6691303200,4480,4480,4480,4480,0
20250219,165500,6691303200,4480,4480,4480,4480,0
20250219,165400,6691303200,4480,4480,4480,4480,0
20250219,165300,6691303200,4480,4480,4480,4480,0
20250219,165200,6691303200,4480,4480,4480,4480,0
20250219,165100,6691303200,4480,4480,4480,4480,0
20250219,165000,6691303200,4480,4480,4480,4480,0
20250219,164900,6691303200,4480,4480,4480,4480,0
20250219,164800,6691303200,4480,4480,4480,4480,0
20250219,164700,6691303200,4480,4480,4480,4480,0
20250219,164600,6691303200,4480,4480,4480,4480,0
20250219,164500,6691303200,4480,4480,4480,4480,0
20250219,164400,6691303200,4480,4480,4480,4480,0
20250219,164300,6691303200,4480,4480,4480,4480,0
20250219,164200,6691303200,4480,4480,4480,4480,0
20250219,164100,6691303200,4480,4480,4480,4480,0
20250219,164000,6691303200,4480,4480,4480,4480,0
20250219,163900,6691303200,4480,4480,4480,4480,0
20250219,163800,6691303200,4480,4480,4480,4480,0
20250219,163700,6691303200,4480,4480,4480,4480,0
20250219,163600,6691303200,4480,4480,4480,4480,29755
20250219,163500,6691303200,4480,4480,4480,4480,0
20250219,163400,6691303200,4480,4480,4480,4480,0
20250219,163300,6691303200,4480,4480,4480,4480,0
20250219,163200,6691303200,4480,4480,4480,4480,0
20250219,163100,6691303200,4480,4480,4480,4480,0
20250219,163000,6691303200,4480,4480,4480,4480,0
20250219,162900,6691303200,4480,4480,4480,4480,0
20250219,162800,6691303200,4480,4480,4480,4480,0
20250219,162700,6691303200,4480,4480,4480,4480,0
20250219,162600,6691303200,4480,4480,4480,4480,0
20250219,162500,6691303200,4480,4480,4480,4480,0
20250219,162400,6691303200,4480,4480,4480,4480,0
20250219,162300,6691303200,4480,4480,4480,4480,0
20250219,162200,6691303200,4480,4480,4480,4480,0
20250219,162100,6691303200,4480,4480,4480,4480,0
20250219,162000,6691303200,4480,4480,4480,4480,0
20250219,161900,6691303200,4480,4480,4480,4480,0
20250219,161800,6691303200,4480,4480,4480,4480,0
20250219,161700,6691303200,4480,4480,4480,4480,0
20250219,161600,6691303200,4480,4480,4480,4480,0
20250219,161500,6691303200,4480,4480,4480,4480,0
20250219,161400,6691303200,4480,4480,4480,4480,0
20250219,161300,6691303200,4480,4480,4480,4480,0
20250219,161200,6691303200,4480,4480,4480,4480,0
20250219,161100,6691303200,4480,4480,4480,4480,0
20250219,161000,6691303200,4480,4480,4480,4480,0
20250219,160900,6691303200,4480,4480,4480,4480,0
20250219,160800,6691303200,4480,4480,4480,4480,0
20250219,160700,6691303200,4480,4480,4480,4480,0
20250219,160600,6691303200,4480,4480,4480,4480,29755
20250219,160500,6691303200,4480,4480,4480,4480,0
20250219,160400,6691303200,4480,4480,4480,4480,0
20250219,160300,6691303200,4480,4480,4480,4480,0
20250219,160200,6691303200,4480,4480,4480,4480,0
20250219,160100,6691303200,4480,4480,4480,4480,0
20250219,160000,6691303200,4480,4480,4480,4480,0
20250219,155900,6691303200,4480,4480,4480,4480,0
20250219,155800,6691303200,4480,4480,4480,4480,0
20250219,155700,6691303200,4480,4480,4480,4480,0
20250219,155600,6691303200,4480,4480,4480,4480,0
20250219,155500,6691303200,4480,4480,4480,4480,0
20250219,155400,6691303200,4480,4480,4480,4480,0
20250219,155300,6691303200,4480,4480,4480,4480,0
20250219,155200,6691303200,4480,4480,4480,4480,0
20250219,155100,6691303200,4480,4480,4480,4480,0
20250219,155000,6691303200,4480,4480,4480,4480,0
20250219,154900,6691303200,4480,4480,4480,4480,0
20250219,154800,6691303200,4480,4480,4480,4480,0
20250219,154700,6691303200,4480,4480,4480,4480,0
20250219,154600,6691303200,4480,4480,4480,4480,0
20250219,154500,6691303200,4480,4480,4480,4480,0
20250219,154400,6691303200,4480,4480,4480,4480,0
20250219,154300,6691303200,4480,4480,4480,4480,0
20250219,154200,6691303200,4480,4480,4480,4480,0
20250219,154100,6691303200,4480,4480,4480,4480,0
20250219,154000,6691303200,4480,4480,4480,4480,0
20250219,153900,6691303200,4480,4480,4480,4480,0
20250219,153800,6691303200,4480,4480,4480,4480,0
20250219,153700,6691303200,4480,4480,4480,4480,0
20250219,153600,6691303200,4480,4480,4480,4480,29755
20250219,153500,6691303200,4480,4480,4480,4480,0
20250219,153400,6691303200,4480,4480,4480,4480,0
20250219,153300,6691303200,4480,4480,4480,4480,0
20250219,153200,6691303200,4480,4480,4480,4480,0
20250219,153100,6691303200,4480,4480,4480,4480,0
20250219,153000,6691303200,4480,4480,4480,4480,29755
20250219,152900,6558000800,4480,4480,4480,4480,0
20250219,152800,6558000800,4480,4480,4480,4480,0
20250219,152700,6558000800,4480,4480,4480,4480,0
20250219,152600,6558000800,4480,4480,4480,4480,0
20250219,152500,6558000800,4480,4480,4480,4480,0
20250219,152400,6558000800,4480,4480,4480,4480,0
20250219,152300,6558000800,4480,4480,4480,4480,0
20250219,152200,6558000800,4480,4480,4480,4480,0
20250219,152100,6558000800,4480,4480,4480,4480,0
20250219,152000,6558000800,4480,4480,4480,4480,0
20250219,151900,6558000800,4480,4480,4485,4480,6667
20250219,151800,6528132545,4480,4485,4485,4480,5209
20250219,151700,6504775700,4485,4485,4490,4485,1624
20250219,151600,6497490730,4485,4485,4490,4480,4136
20250219,151500,6478937295,4485,4480,4485,4480,2345
20250219,151400,6468422580,4485,4480,4485,4480,1155
20250219,151300,6463242870,4485,4480,4485,4480,4415
20250219,151200,6443446050,4485,4480,4490,4480,3026
20250219,151100,6429874210,4480,4480,4485,4480,1884
20250219,151000,6421425865,4485,4480,4485,4480,1155
20250219,150900,6416246460,4485,4485,4485,4480,860
20250219,150800,6412389975,4485,4485,4490,4480,4221
20250219,150700,6393462430,4480,4485,4485,4480,3551
20250219,150600,6377537095,4480,4485,4485,4480,1405
20250219,150500,6371237815,4480,4480,4490,4480,968
20250219,150400,6366896500,4480,4485,4485,4480,2903
20250219,150300,6353876970,4485,4490,4490,4480,1301
20250219,150200,6348043665,4485,4485,4490,4485,5789
20250219,150100,6322072215,4490,4485,4490,4485,1676
20250219,150000,6314549105,4490,4490,4490,4485,4604
20250219,145900,6293891340,4485,4490,4490,4485,188
20250219,145800,6293047840,4485,4480,4490,4480,4111
20250219,145700,6274607975,4480,4480,4480,4475,8879
20250219,145600,6234831610,4480,4480,4480,4475,641
20250219,145500,6231960130,4480,4480,4480,4475,1196
20250219,145400,6226602800,4480,4480,4480,4475,197
20250219,145300,6225720475,4480,4475,4480,4475,164
20250219,145200,6224986175,4480,4480,4480,4475,861
20250219,145100,6221130235,4480,4475,4480,4475,441
20250219,145000,6219155185,4475,4480,4485,4475,3702
20250219,144900,6202566205,4480,4480,4480,4475,538
20250219,144800,6200156855,4475,4480,4480,4475,1753
20250219,144700,6192304270,4480,4475,4485,4475,1277
20250219,144600,6186583295,4475,4480,4485,4475,4411
20250219,144500,6166821425,4480,4480,4485,4480,1186
20250219,144400,6161507515,4480,4480,4485,4480,689
20250219,144300,6158420545,4480,4485,4485,4480,754
20250219,144200,6155039545,4485,4480,4485,4480,1905
20250219,144100,6146504160,4480,4485,4485,4480,718
20250219,144000,6143284285,4480,4485,4485,4480,2193
20250219,143900,6133458910,4480,4480,4485,4480,1663
20250219,143800,6126000545,4485,4480,4485,4475,1961
20250219,143700,6117215150,4480,4480,4480,4475,1116
20250219,143600,6112215615,4480,4480,4485,4475,8145
20250219,143500,6075719685,4475,4475,4480,4475,3130
20250219,143400,6061712650,4480,4475,4480,4475,917
20250219,143300,6057606600,4475,4485,4485,4475,6236
20250219,143200,6029670280,4480,4480,4485,4480,1257
20250219,143100,6024038640,4480,4480,4485,4480,1409
20250219,143000,6017720510,4480,4480,4485,4480,3121
20250219,142900,6003723680,4485,4480,4485,4480,122
20250219,142800,6003176840,4480,4490,4490,4480,3499
20250219,142700,5987484120,4485,4490,4490,4485,2359
20250219,142600,5976903370,4485,4485,4490,4485,753
20250219,142500,5973525790,4490,4485,4490,4485,1333
20250219,142400,5967542140,4485,4490,4495,4485,1494
20250219,142300,5960829840,4495,4495,4495,4490,8370
20250219,142200,5923248260,4495,4490,4495,4490,203
20250219,142100,5922336195,4495,4495,4495,4490,262
20250219,142000,5921158935,4495,4495,4495,4490,3591
20250219,141900,5905031985,4490,4495,4495,4490,2085
20250219,141800,5895665980,4490,4490,4495,4490,4539
20250219,141700,5875268515,4490,4490,4495,4490,751
20250219,141600,5871892905,4490,4485,4490,4485,1507
20250219,141500,5865126610,4485,4490,4495,4485,4336
20250219,141400,5845651175,4490,4490,4495,4490,893
20250219,141300,5841641230,4490,4490,4495,4490,2156
20250219,141200,5831960110,4495,4495,4495,4490,2793
20250219,141100,5819418605,4490,4495,4495,4490,163
20250219,141000,5818686300,4495,4490,4495,4490,1095
20250219,140900,5813769115,4490,4490,4495,4490,189
20250219,140800,5812919875,4490,4495,4500,4490,3514
20250219,140700,5797113260,4495,4495,4500,4485,9668
20250219,140600,5753693360,4495,4495,4500,4495,1747
20250219,140500,5745839580,4495,4500,4500,4495,4539
20250219,140400,5725428205,4500,4500,4500,4495,1070
20250219,140300,5720613635,4495,4495,4500,4490,6899
20250219,140200,5689599985,4495,4495,4495,4490,272
20250219,140100,5688377825,4495,4495,4495,4490,1714
20250219,140000,5680675465,4495,4495,4495,4490,1669
20250219,135900,5673173655,4495,4495,4495,4490,507
20250219,135800,5670894775,4490,4495,4495,4490,2089
20250219,135700,5661505205,4490,4495,4495,4490,657
20250219,135600,5658552325,4495,4490,4495,4485,194
20250219,135500,5657681235,4485,4490,4490,4485,934
20250219,135400,5653487985,4490,4485,4490,4485,2264
20250219,135300,5643322795,4490,4485,4490,4480,5322
20250219,135200,5619478690,4480,4485,4485,4480,773
20250219,135100,5616014035,4485,4485,4485,4480,5964
20250219,135000,5589265795,4480,4490,4490,4480,3558
20250219,134900,5573307745,4490,4490,4490,4485,1329
20250219,134800,5567342280,4490,4485,4490,4480,2476
20250219,134700,5556238475,4485,4490,4490,4480,2314
20250219,134600,5545860340,4490,4490,4490,4485,2481
20250219,134500,5534731055,4485,4485,4490,4480,2311
20250219,134400,5524365905,4480,4485,4485,4480,422
20250219,134300,5522475130,4485,4485,4485,4480,2184
20250219,134200,5512684875,4485,4485,4485,4480,1597
20250219,134100,5505527455,4485,4480,4490,4480,1931
20250219,134000,5496869585,4485,4485,4485,4480,860
20250219,133900,5493014875,4480,4475,4485,4475,938
20250219,133800,5488812880,4480,4485,4485,4465,7993
20250219,133700,5453056265,4485,4485,4490,4480,5206
20250219,133600,5429714375,4490,4490,4490,4485,502
20250219,133500,5427461225,4490,4490,4490,4485,1845
20250219,133400,5419185150,4485,4490,4495,4485,10544
20250219,133300,5371842565,4490,4485,4490,4485,1822
20250219,133200,5363662900,4490,4490,4490,4485,101
20250219,133100,5363209760,4490,4485,4490,4485,1562
20250219,133000,5356203530,4490,4485,4490,4485,651
20250219,132900,5353280765,4485,4485,4490,4485,195
20250219,132800,5352405615,4485,4490,4490,4485,1017
20250219,132700,5347843685,4485,4490,4490,4485,1565
20250219,132600,5340821850,4490,4485,4490,4485,745
20250219,132500,5337478620,4490,4490,4490,4485,1599
20250219,132400,5330299245,4490,4490,4490,4485,1758
20250219,132300,5322406095,4490,4490,4490,4485,1531
20250219,132200,5315533225,4490,4485,4490,4485,1152
20250219,132100,5310362810,4490,4490,4490,4485,270
20250219,132000,5309151430,4490,4485,4490,4485,1659
20250219,131900,5301710335,4490,4490,4490,4485,1516
20250219,131800,5294903505,4490,4485,4490,4485,718
20250219,131700,5291682800,4485,4485,4485,4480,2076
20250219,131600,5282372275,4485,4480,4485,4480,551
20250219,131500,5279901990,4485,4480,4485,4480,459
20250219,131400,5277845240,4485,4485,4485,4480,141
20250219,131300,5277212885,4480,4480,4485,4480,2064
20250219,131200,5267963955,4480,4485,4485,4480,325
20250219,131100,5266506675,4480,4485,4485,4480,343
20250219,131000,5264968570,4480,4480,4485,4475,1722
20250219,130900,5257255395,4480,4480,4480,4475,562
20250219,130800,5254737730,4475,4480,4480,4475,1280
20250219,130700,5249004185,4480,4480,4480,4475,2482
20250219,130600,5237885130,4480,4480,4485,4480,1140
20250219,130500,5232777580,4480,4480,4480,4475,2295
20250219,130400,5222505755,4480,4480,4480,4475,3724
20250219,130300,5205827525,4480,4480,4485,4480,1764
20250219,130200,5197924105,4480,4485,4485,4480,677
20250219,130100,5194890695,4485,4480,4485,4480,49
20250219,130000,5194671150,4480,4480,4480,4480,3620
20250219,125900,5178453550,4480,4485,4485,4480,3569
20250219,125800,5162464050,4485,4485,4485,4480,530
20250219,125700,5160088635,4480,4485,4485,4480,1239
20250219,125600,5154537815,4485,4480,4485,4470,9383
20250219,125500,5112573710,4475,4480,4480,4475,1557
20250219,125400,5105606105,4480,4475,4480,4475,740
20250219,125300,5102292255,4475,4475,4480,4475,4747
20250219,125200,5081049080,4475,4475,4480,4470,33378
20250219,125100,4931720955,4475,4475,4480,4475,10321
20250219,125000,4885521160,4475,4480,4480,4475,734
20250219,124900,4882235900,4480,4485,4485,4480,4161
20250219,124800,4863592120,4480,4485,4490,4480,10985
20250219,124700,4814334160,4485,4490,4490,4485,1371
20250219,124600,4808184025,4485,4485,4485,4485,178
20250219,124500,4807385695,4485,4490,4495,4485,10772
20250219,124400,4759024400,4490,4495,4495,4490,2692
20250219,124300,4746936160,4490,4490,4495,4490,2979
20250219,124200,4733546435,4495,4490,4495,4490,1605
20250219,124100,4726338390,4490,4495,4495,4490,138
20250219,124000,4725718345,4495,4495,4495,4490,1682
20250219,123900,4718162905,4490,4495,4495,4490,1376
20250219,123800,4711981915,4495,4495,4495,4495,291
20250219,123700,4710673870,4495,4495,4495,4490,342
20250219,123600,4709136995,4495,4495,4495,4495,480
20250219,123500,4706979395,4490,4495,4495,4490,1289
20250219,123400,4701185620,4490,4490,4490,4490,636
20250219,123300,4698329980,4490,4490,4495,4490,359
20250219,123200,4696717630,4495,4485,4495,4485,2231
20250219,123100,4686700580,4485,4490,4490,4485,390
20250219,123000,4684950605,4490,4485,4490,4485,660
20250219,122900,4681988430,4485,4490,4495,4485,11016
20250219,122800,4632568055,4495,4490,4495,4490,482
20250219,122700,4630403625,4495,4495,4495,4490,2903
20250219,122600,4617366820,4495,4490,4495,4490,13959
20250219,122500,4554622870,4490,4490,4495,4490,503
20250219,122400,4552364395,4495,4495,4495,4490,1081
20250219,122300,4547506030,4495,4495,4495,4490,5229
20250219,122200,4524001720,4490,4490,4490,4490,1865
20250219,122100,4515627870,4495,4495,4495,4495,1130
20250219,122000,4510548520,4490,4490,4490,4490,2772
20250219,121900,4498102240,4495,4490,4495,4490,1188
20250219,121800,4492767295,4490,4490,4495,4490,1435
20250219,121700,4486323795,4490,4490,4495,4490,4670
20250219,121600,4465355115,4490,4490,4495,4490,1737
20250219,121500,4457553385,4495,4495,4495,4490,1901
20250219,121400,4449008625,4490,4490,4495,4490,2125
20250219,121300,4439467000,4490,4490,4490,4490,2257
20250219,121200,4429333070,4495,4495,4495,4490,1244
20250219,121100,4423747125,4490,4495,4495,4490,752
20250219,121000,4420369430,4490,4490,4490,4490,1051
20250219,120900,4415650440,4490,4490,4495,4490,1041
20250219,120800,4410976000,4490,4490,4495,4490,826
20250219,120700,4407266485,4490,4490,4495,4490,580
20250219,120600,4404661260,4490,4490,4495,4490,3279
20250219,120500,4389938515,4490,4490,4495,4490,694
20250219,120400,4386821710,4490,4495,4495,4490,535
20250219,120300,4384418660,4490,4485,4495,4485,801
20250219,120200,4380818295,4490,4490,4490,4485,4368
20250219,120100,4361206185,4490,4490,4495,4490,80
20250219,120000,4360846980,4495,4490,4495,4490,233
20250219,115900,4359800425,4495,4485,4495,4485,3741
20250219,115800,4343003760,4485,4490,4490,4485,587
20250219,115700,4340368275,4490,4485,4490,4485,535
20250219,115600,4337968415,4490,4495,4495,4485,6269
20250219,115500,4309825475,4490,4485,4495,4485,5933
20250219,115400,4283184545,4490,4485,4490,4485,1153
20250219,115300,4278008590,4490,4490,4490,4485,869
20250219,115200,4274108620,4490,4490,4490,4485,968
20250219,115100,4269763445,4490,4485,4490,4485,263
20250219,115000,4268583245,4485,4485,4490,4485,533
20250219,114900,4266190710,4485,4485,4490,4485,108
20250219,114800,4265706185,4490,4485,4490,4485,817
20250219,114700,4262039590,4490,4490,4490,4485,486
20250219,114600,4259857765,4485,4480,4485,4480,2131
20250219,114500,4250300705,4485,4480,4485,4480,703
20250219,114400,4247150820,4480,4480,4485,4480,149
20250219,114300,4246482940,4485,4485,4485,4480,523
20250219,114200,4244137825,4485,4480,4485,4480,1734
20250219,114100,4236369135,4480,4485,4490,4480,1035
20250219,114000,4231727560,4485,4485,4490,4485,1629
20250219,113900,4224421450,4480,4485,4485,4480,4554
20250219,113800,4203997070,4485,4480,4485,4480,257
20250219,113700,4202844565,4480,4485,4485,4480,448
20250219,113600,4200835720,4485,4480,4485,4480,402
20250219,113500,4199032925,4485,4490,4490,4480,1963
20250219,113400,4190231950,4485,4485,4490,4480,3480
20250219,113300,4174624215,4490,4480,4490,4480,1314
20250219,113200,4168730495,4480,4485,4485,4480,1648
20250219,113100,4161345705,4480,4485,4485,4480,2663
20250219,113000,4149415080,4480,4480,4485,4480,2395
20250219,112900,4138675395,4480,4485,4485,4480,1829
20250219,112800,4130474080,4490,4490,4490,4485,1313
20250219,112700,4124584905,4485,4480,4490,4480,154
20250219,112600,4123893660,4490,4485,4495,4480,3020
20250219,112500,4110340640,4485,4490,4490,4485,5023
20250219,112400,4087812070,4485,4485,4490,4485,1434
20250219,112300,4081380570,4490,4490,4495,4485,2138
20250219,112200,4071780480,4490,4490,4495,4485,442
20250219,112100,4069796325,4485,4490,4495,4485,968
20250219,112000,4065450235,4490,4490,4495,4485,7242
20250219,111900,4032936330,4490,4485,4490,4485,1231
20250219,111800,4027409510,4485,4490,4490,4485,1340
20250219,111700,4021399590,4490,4490,4490,4485,876
20250219,111600,4017467400,4485,4485,4490,4485,3157
20250219,111500,4003305400,4490,4495,4495,4485,1717
20250219,111400,3995596640,4490,4485,4490,4485,2535
20250219,111300,3984216090,4485,4495,4495,4485,1824
20250219,111200,3976027825,4490,4490,4495,4490,373
20250219,111100,3974352495,4495,4495,4495,4490,2311
20250219,111000,3963975180,4490,4485,4495,4485,3856
20250219,110900,3946660590,4485,4485,4490,4485,1512
20250219,110800,3939879160,4490,4485,4490,4485,2513
20250219,110700,3928607455,4485,4490,4490,4485,883
20250219,110600,3924643110,4490,4490,4495,4485,6592
20250219,110500,3895045460,4495,4490,4495,4490,380
20250219,110400,3893337565,4495,4490,4495,4490,2537
20250219,110300,3881945195,4490,4490,4495,4490,443
20250219,110200,3879956105,4490,4485,4495,4485,5860
20250219,110100,3853644415,4490,4485,4490,4485,502
20250219,110000,3851390875,4490,4485,4490,4485,561
20250219,105900,3848874735,4485,4485,4490,4485,1562
20250219,105800,3841867175,4485,4485,4490,4485,1379
20250219,105700,3835676230,4490,4490,4490,4485,638
20250219,105600,3832812120,4490,4490,4495,4485,2354
20250219,105500,3822242705,4490,4490,4495,4490,3895
20250219,105400,3804751730,4490,4490,4495,4490,984
20250219,105300,3800333420,4495,4495,4495,4490,1044
20250219,105200,3795644845,4490,4495,4495,4485,1752
20250219,105100,3787778340,4490,4485,4490,4485,1541
20250219,105000,3780859665,4485,4490,4490,4485,1005
20250219,104900,3776348830,4490,4490,4495,4490,2479
20250219,104800,3765217760,4490,4490,4495,4490,2146
20250219,104700,3755582210,4490,4485,4495,4485,5173
20250219,104600,3732356950,4490,4485,4490,4485,1127
20250219,104500,3727297275,4485,4485,4490,4485,1588
20250219,104400,3720172585,4485,4485,4490,4485,322
20250219,104300,3718728015,4490,4485,4490,4485,2091
20250219,104200,3709346285,4485,4485,4490,4485,1947
20250219,104100,3700612530,4475,4485,4490,4475,6743
20250219,104000,3670391480,4485,4490,4490,4485,471
20250219,103900,3668278650,4490,4490,4495,4490,3408
20250219,103800,3652976710,4490,4495,4495,4490,745
20250219,103700,3649631120,4490,4495,4495,4490,1402
20250219,103600,3643333535,4490,4490,4495,4490,479
20250219,103500,3641180725,4495,4500,4500,4490,5138
20250219,103400,3618090590,4495,4495,4500,4495,1204
20250219,103300,3612678130,4495,4500,4500,4495,4712
20250219,103200,3591497050,4500,4500,4500,4495,1050
20250219,103100,3586773275,4500,4495,4500,4495,5125
20250219,103000,3563725380,4495,4500,4500,4495,1919
20250219,102900,3555091985,4500,4485,4500,4485,5757
20250219,102800,3529230225,4485,4480,4490,4480,716
20250219,102700,3526020890,4485,4475,4485,4475,3727
20250219,102600,3509320535,4475,4480,4480,4475,1274
20250219,102500,3503615010,4475,4475,4480,4470,3141
20250219,102400,3489562030,4475,4485,4485,4475,6939
20250219,102300,3458489620,4485,4480,4485,4480,2771
20250219,102200,3446073665,4480,4485,4485,4480,2235
20250219,102100,3436051145,4480,4490,4490,4480,7893
20250219,102000,3400632405,4490,4490,4495,4490,1346
20250219,101900,3394587845,4490,4500,4500,4490,6960
20250219,101800,3363302335,4500,4500,4505,4500,5306
20250219,101700,3339420725,4500,4495,4500,4495,2462
20250219,101600,3328349380,4495,4500,4505,4495,4349
20250219,101500,3308779275,4500,4485,4500,4485,3426
20250219,101400,3293380990,4490,4485,4490,4485,1735
20250219,101300,3285593325,4490,4485,4490,4480,5876
20250219,101200,3259238785,4490,4490,4495,4485,7073
20250219,101100,3227483660,4495,4495,4500,4490,3816
20250219,101000,3210330145,4500,4505,4510,4500,4668
20250219,100900,3189320615,4505,4520,4520,4500,14198
20250219,100800,3125319600,4520,4515,4520,4510,6341
20250219,100700,3096695095,4515,4515,4515,4510,5271
20250219,100600,3072899840,4510,4505,4515,4495,10840
20250219,100500,3024068500,4500,4505,4505,4495,6204
20250219,100400,2996149075,4505,4495,4510,4485,12008
20250219,100300,2942108005,4495,4500,4510,4485,10509
20250219,100200,2894880895,4505,4505,4510,4490,18159
20250219,100100,2813192950,4505,4525,4535,4500,57339
20250219,100000,2553964720,4525,4500,4535,4495,118031
20250219,095900,2021543265,4500,4495,4500,4490,21315
20250219,095800,1925722175,4495,4480,4495,4480,28830
20250219,095700,1796346415,4485,4480,4485,4475,5763
20250219,095600,1770510985,4480,4480,4480,4475,10328
20250219,095500,1724258485,4480,4475,4480,4475,16576
20250219,095400,1650047780,4470,4470,4475,4470,6789
20250219,095300,1619673760,4470,4470,4470,4465,8042
20250219,095200,1583727360,4470,4465,4470,4465,1353
20250219,095100,1577684610,4460,4470,4470,4460,3905
20250219,095000,1560244765,4465,4470,4470,4465,12092
20250219,094900,1506207775,4470,4465,4470,4465,6342
20250219,094800,1477871650,4465,4465,4465,4460,3861
20250219,094700,1460643295,4465,4465,4470,4465,2670
20250219,094600,1448721130,4465,4465,4470,4465,2957
20250219,094500,1435516700,4465,4470,4470,4465,4060
20250219,094400,1417373715,4470,4470,4470,4455,10214
20250219,094300,1371765710,4470,4460,4470,4460,11387
20250219,094200,1320928100,4460,4460,4465,4455,3263
20250219,094100,1306374825,4460,4455,4460,4455,2948
20250219,094000,1293234410,4460,4460,4465,4460,8232
20250219,093900,1256519685,4460,4465,4465,4460,1180
20250219,093800,1251256035,4465,4460,4470,4455,16906
20250219,093700,1175823955,4455,4455,4460,4450,12659
20250219,093600,1119437670,4450,4450,4455,4450,9826
20250219,093500,1075693580,4450,4445,4450,4445,9430
20250219,093400,1033765660,4445,4445,4445,4440,1353
20250219,093300,1027752580,4445,4445,4445,4440,1284
20250219,093200,1022050705,4445,4445,4445,4440,1678
20250219,093100,1014599555,4445,4440,4450,4440,546
20250219,093000,1012173820,4445,4445,4450,4440,2547
20250219,092900,1000854745,4440,4435,4445,4430,3678
20250219,092800,984523130,4435,4440,4440,4435,11218
20250219,092700,934767590,4445,4440,4445,4435,1027
20250219,092600,930207630,4440,4440,4445,4435,3460
20250219,092500,914844920,4440,4440,4445,4435,2984
20250219,092400,901596550,4440,4445,4445,4440,2261
20250219,092300,891547690,4445,4445,4445,4440,1227
20250219,092200,886096875,4450,4440,4450,4440,3011
20250219,092100,872712990,4450,4450,4450,4445,4230
20250219,092000,853909165,4445,4445,4450,4440,4459
20250219,091900,834086700,4445,4455,4455,4445,4826
20250219,091800,812606870,4450,4450,4455,4445,8232
20250219,091700,775960235,4450,4440,4450,4440,20547
20250219,091600,684584555,4440,4430,4440,4430,3265
20250219,091500,670102050,4430,4430,4430,4430,707
20250219,091400,666970040,4435,4425,4435,4425,733
20250219,091300,663724175,4430,4440,4440,4430,4180
20250219,091200,645194030,4440,4430,4440,4430,278
20250219,091100,643961880,4430,4430,4430,4425,2367
20250219,091000,633477195,4430,4440,4440,4425,3621
20250219,090900,617436510,4430,4445,4445,4425,13519
20250219,090800,557609810,4445,4420,4445,4420,48352
20250219,090700,343723070,4420,4420,4420,4400,7837
20250219,090600,309196040,4420,4450,4450,4420,4546
20250219,090500,289081350,4425,4430,4440,4425,5606
20250219,090400,264232285,4430,4430,4435,4425,19154
20250219,090300,179362700,4430,4415,4430,4415,9887
20250219,090200,135625635,4415,4410,4430,4410,3930
20250219,090100,118234520,4420,4395,4420,4390,13487
20250219,090000,58751280,4400,4410,4420,4395,13081
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190600 6691303200 4480 4480 4480 4480 29755
3 20250219 190500 6691303200 4480 4480 4480 4480 0
4 20250219 190400 6691303200 4480 4480 4480 4480 0
5 20250219 190300 6691303200 4480 4480 4480 4480 0
6 20250219 190200 6691303200 4480 4480 4480 4480 0
7 20250219 190100 6691303200 4480 4480 4480 4480 0
8 20250219 190000 6691303200 4480 4480 4480 4480 0
9 20250219 185900 6691303200 4480 4480 4480 4480 0
10 20250219 185800 6691303200 4480 4480 4480 4480 0
11 20250219 185700 6691303200 4480 4480 4480 4480 0
12 20250219 185600 6691303200 4480 4480 4480 4480 0
13 20250219 185500 6691303200 4480 4480 4480 4480 0
14 20250219 185400 6691303200 4480 4480 4480 4480 0
15 20250219 185300 6691303200 4480 4480 4480 4480 0
16 20250219 185200 6691303200 4480 4480 4480 4480 0
17 20250219 185100 6691303200 4480 4480 4480 4480 0
18 20250219 185000 6691303200 4480 4480 4480 4480 0
19 20250219 184900 6691303200 4480 4480 4480 4480 0
20 20250219 184800 6691303200 4480 4480 4480 4480 0
21 20250219 184700 6691303200 4480 4480 4480 4480 0
22 20250219 184600 6691303200 4480 4480 4480 4480 0
23 20250219 184500 6691303200 4480 4480 4480 4480 0
24 20250219 184400 6691303200 4480 4480 4480 4480 0
25 20250219 184300 6691303200 4480 4480 4480 4480 0
26 20250219 184200 6691303200 4480 4480 4480 4480 0
27 20250219 184100 6691303200 4480 4480 4480 4480 0
28 20250219 184000 6691303200 4480 4480 4480 4480 0
29 20250219 183900 6691303200 4480 4480 4480 4480 0
30 20250219 183800 6691303200 4480 4480 4480 4480 0
31 20250219 183700 6691303200 4480 4480 4480 4480 0
32 20250219 183600 6691303200 4480 4480 4480 4480 29755
33 20250219 183500 6691303200 4480 4480 4480 4480 0
34 20250219 183400 6691303200 4480 4480 4480 4480 0
35 20250219 183300 6691303200 4480 4480 4480 4480 0
36 20250219 183200 6691303200 4480 4480 4480 4480 0
37 20250219 183100 6691303200 4480 4480 4480 4480 0
38 20250219 183000 6691303200 4480 4480 4480 4480 0
39 20250219 182900 6691303200 4480 4480 4480 4480 0
40 20250219 182800 6691303200 4480 4480 4480 4480 0
41 20250219 182700 6691303200 4480 4480 4480 4480 0
42 20250219 182600 6691303200 4480 4480 4480 4480 0
43 20250219 182500 6691303200 4480 4480 4480 4480 0
44 20250219 182400 6691303200 4480 4480 4480 4480 0
45 20250219 182300 6691303200 4480 4480 4480 4480 0
46 20250219 182200 6691303200 4480 4480 4480 4480 0
47 20250219 182100 6691303200 4480 4480 4480 4480 0
48 20250219 182000 6691303200 4480 4480 4480 4480 0
49 20250219 181900 6691303200 4480 4480 4480 4480 0
50 20250219 181800 6691303200 4480 4480 4480 4480 0
51 20250219 181700 6691303200 4480 4480 4480 4480 0
52 20250219 181600 6691303200 4480 4480 4480 4480 0
53 20250219 181500 6691303200 4480 4480 4480 4480 0
54 20250219 181400 6691303200 4480 4480 4480 4480 0
55 20250219 181300 6691303200 4480 4480 4480 4480 0
56 20250219 181200 6691303200 4480 4480 4480 4480 0
57 20250219 181100 6691303200 4480 4480 4480 4480 0
58 20250219 181000 6691303200 4480 4480 4480 4480 0
59 20250219 180900 6691303200 4480 4480 4480 4480 0
60 20250219 180800 6691303200 4480 4480 4480 4480 0
61 20250219 180700 6691303200 4480 4480 4480 4480 0
62 20250219 180600 6691303200 4480 4480 4480 4480 29755
63 20250219 180500 6691303200 4480 4480 4480 4480 0
64 20250219 180400 6691303200 4480 4480 4480 4480 0
65 20250219 180300 6691303200 4480 4480 4480 4480 0
66 20250219 180200 6691303200 4480 4480 4480 4480 0
67 20250219 180100 6691303200 4480 4480 4480 4480 0
68 20250219 180000 6691303200 4480 4480 4480 4480 0
69 20250219 175900 6691303200 4480 4480 4480 4480 0
70 20250219 175800 6691303200 4480 4480 4480 4480 0
71 20250219 175700 6691303200 4480 4480 4480 4480 0
72 20250219 175600 6691303200 4480 4480 4480 4480 0
73 20250219 175500 6691303200 4480 4480 4480 4480 0
74 20250219 175400 6691303200 4480 4480 4480 4480 0
75 20250219 175300 6691303200 4480 4480 4480 4480 0
76 20250219 175200 6691303200 4480 4480 4480 4480 0
77 20250219 175100 6691303200 4480 4480 4480 4480 0
78 20250219 175000 6691303200 4480 4480 4480 4480 0
79 20250219 174900 6691303200 4480 4480 4480 4480 0
80 20250219 174800 6691303200 4480 4480 4480 4480 0
81 20250219 174700 6691303200 4480 4480 4480 4480 0
82 20250219 174600 6691303200 4480 4480 4480 4480 0
83 20250219 174500 6691303200 4480 4480 4480 4480 0
84 20250219 174400 6691303200 4480 4480 4480 4480 0
85 20250219 174300 6691303200 4480 4480 4480 4480 0
86 20250219 174200 6691303200 4480 4480 4480 4480 0
87 20250219 174100 6691303200 4480 4480 4480 4480 0
88 20250219 174000 6691303200 4480 4480 4480 4480 0
89 20250219 173900 6691303200 4480 4480 4480 4480 0
90 20250219 173800 6691303200 4480 4480 4480 4480 0
91 20250219 173700 6691303200 4480 4480 4480 4480 0
92 20250219 173600 6691303200 4480 4480 4480 4480 29755
93 20250219 173500 6691303200 4480 4480 4480 4480 0
94 20250219 173400 6691303200 4480 4480 4480 4480 0
95 20250219 173300 6691303200 4480 4480 4480 4480 0
96 20250219 173200 6691303200 4480 4480 4480 4480 0
97 20250219 173100 6691303200 4480 4480 4480 4480 0
98 20250219 173000 6691303200 4480 4480 4480 4480 0
99 20250219 172900 6691303200 4480 4480 4480 4480 0
100 20250219 172800 6691303200 4480 4480 4480 4480 0
101 20250219 172700 6691303200 4480 4480 4480 4480 0
102 20250219 172600 6691303200 4480 4480 4480 4480 0
103 20250219 172500 6691303200 4480 4480 4480 4480 0
104 20250219 172400 6691303200 4480 4480 4480 4480 0
105 20250219 172300 6691303200 4480 4480 4480 4480 0
106 20250219 172200 6691303200 4480 4480 4480 4480 0
107 20250219 172100 6691303200 4480 4480 4480 4480 0
108 20250219 172000 6691303200 4480 4480 4480 4480 0
109 20250219 171900 6691303200 4480 4480 4480 4480 0
110 20250219 171800 6691303200 4480 4480 4480 4480 0
111 20250219 171700 6691303200 4480 4480 4480 4480 0
112 20250219 171600 6691303200 4480 4480 4480 4480 0
113 20250219 171500 6691303200 4480 4480 4480 4480 0
114 20250219 171400 6691303200 4480 4480 4480 4480 0
115 20250219 171300 6691303200 4480 4480 4480 4480 0
116 20250219 171200 6691303200 4480 4480 4480 4480 0
117 20250219 171100 6691303200 4480 4480 4480 4480 0
118 20250219 171000 6691303200 4480 4480 4480 4480 0
119 20250219 170900 6691303200 4480 4480 4480 4480 0
120 20250219 170800 6691303200 4480 4480 4480 4480 0
121 20250219 170700 6691303200 4480 4480 4480 4480 0
122 20250219 170600 6691303200 4480 4480 4480 4480 29755
123 20250219 170500 6691303200 4480 4480 4480 4480 0
124 20250219 170400 6691303200 4480 4480 4480 4480 0
125 20250219 170300 6691303200 4480 4480 4480 4480 0
126 20250219 170200 6691303200 4480 4480 4480 4480 0
127 20250219 170100 6691303200 4480 4480 4480 4480 0
128 20250219 170000 6691303200 4480 4480 4480 4480 0
129 20250219 165900 6691303200 4480 4480 4480 4480 0
130 20250219 165800 6691303200 4480 4480 4480 4480 0
131 20250219 165700 6691303200 4480 4480 4480 4480 0
132 20250219 165600 6691303200 4480 4480 4480 4480 0
133 20250219 165500 6691303200 4480 4480 4480 4480 0
134 20250219 165400 6691303200 4480 4480 4480 4480 0
135 20250219 165300 6691303200 4480 4480 4480 4480 0
136 20250219 165200 6691303200 4480 4480 4480 4480 0
137 20250219 165100 6691303200 4480 4480 4480 4480 0
138 20250219 165000 6691303200 4480 4480 4480 4480 0
139 20250219 164900 6691303200 4480 4480 4480 4480 0
140 20250219 164800 6691303200 4480 4480 4480 4480 0
141 20250219 164700 6691303200 4480 4480 4480 4480 0
142 20250219 164600 6691303200 4480 4480 4480 4480 0
143 20250219 164500 6691303200 4480 4480 4480 4480 0
144 20250219 164400 6691303200 4480 4480 4480 4480 0
145 20250219 164300 6691303200 4480 4480 4480 4480 0
146 20250219 164200 6691303200 4480 4480 4480 4480 0
147 20250219 164100 6691303200 4480 4480 4480 4480 0
148 20250219 164000 6691303200 4480 4480 4480 4480 0
149 20250219 163900 6691303200 4480 4480 4480 4480 0
150 20250219 163800 6691303200 4480 4480 4480 4480 0
151 20250219 163700 6691303200 4480 4480 4480 4480 0
152 20250219 163600 6691303200 4480 4480 4480 4480 29755
153 20250219 163500 6691303200 4480 4480 4480 4480 0
154 20250219 163400 6691303200 4480 4480 4480 4480 0
155 20250219 163300 6691303200 4480 4480 4480 4480 0
156 20250219 163200 6691303200 4480 4480 4480 4480 0
157 20250219 163100 6691303200 4480 4480 4480 4480 0
158 20250219 163000 6691303200 4480 4480 4480 4480 0
159 20250219 162900 6691303200 4480 4480 4480 4480 0
160 20250219 162800 6691303200 4480 4480 4480 4480 0
161 20250219 162700 6691303200 4480 4480 4480 4480 0
162 20250219 162600 6691303200 4480 4480 4480 4480 0
163 20250219 162500 6691303200 4480 4480 4480 4480 0
164 20250219 162400 6691303200 4480 4480 4480 4480 0
165 20250219 162300 6691303200 4480 4480 4480 4480 0
166 20250219 162200 6691303200 4480 4480 4480 4480 0
167 20250219 162100 6691303200 4480 4480 4480 4480 0
168 20250219 162000 6691303200 4480 4480 4480 4480 0
169 20250219 161900 6691303200 4480 4480 4480 4480 0
170 20250219 161800 6691303200 4480 4480 4480 4480 0
171 20250219 161700 6691303200 4480 4480 4480 4480 0
172 20250219 161600 6691303200 4480 4480 4480 4480 0
173 20250219 161500 6691303200 4480 4480 4480 4480 0
174 20250219 161400 6691303200 4480 4480 4480 4480 0
175 20250219 161300 6691303200 4480 4480 4480 4480 0
176 20250219 161200 6691303200 4480 4480 4480 4480 0
177 20250219 161100 6691303200 4480 4480 4480 4480 0
178 20250219 161000 6691303200 4480 4480 4480 4480 0
179 20250219 160900 6691303200 4480 4480 4480 4480 0
180 20250219 160800 6691303200 4480 4480 4480 4480 0
181 20250219 160700 6691303200 4480 4480 4480 4480 0
182 20250219 160600 6691303200 4480 4480 4480 4480 29755
183 20250219 160500 6691303200 4480 4480 4480 4480 0
184 20250219 160400 6691303200 4480 4480 4480 4480 0
185 20250219 160300 6691303200 4480 4480 4480 4480 0
186 20250219 160200 6691303200 4480 4480 4480 4480 0
187 20250219 160100 6691303200 4480 4480 4480 4480 0
188 20250219 160000 6691303200 4480 4480 4480 4480 0
189 20250219 155900 6691303200 4480 4480 4480 4480 0
190 20250219 155800 6691303200 4480 4480 4480 4480 0
191 20250219 155700 6691303200 4480 4480 4480 4480 0
192 20250219 155600 6691303200 4480 4480 4480 4480 0
193 20250219 155500 6691303200 4480 4480 4480 4480 0
194 20250219 155400 6691303200 4480 4480 4480 4480 0
195 20250219 155300 6691303200 4480 4480 4480 4480 0
196 20250219 155200 6691303200 4480 4480 4480 4480 0
197 20250219 155100 6691303200 4480 4480 4480 4480 0
198 20250219 155000 6691303200 4480 4480 4480 4480 0
199 20250219 154900 6691303200 4480 4480 4480 4480 0
200 20250219 154800 6691303200 4480 4480 4480 4480 0
201 20250219 154700 6691303200 4480 4480 4480 4480 0
202 20250219 154600 6691303200 4480 4480 4480 4480 0
203 20250219 154500 6691303200 4480 4480 4480 4480 0
204 20250219 154400 6691303200 4480 4480 4480 4480 0
205 20250219 154300 6691303200 4480 4480 4480 4480 0
206 20250219 154200 6691303200 4480 4480 4480 4480 0
207 20250219 154100 6691303200 4480 4480 4480 4480 0
208 20250219 154000 6691303200 4480 4480 4480 4480 0
209 20250219 153900 6691303200 4480 4480 4480 4480 0
210 20250219 153800 6691303200 4480 4480 4480 4480 0
211 20250219 153700 6691303200 4480 4480 4480 4480 0
212 20250219 153600 6691303200 4480 4480 4480 4480 29755
213 20250219 153500 6691303200 4480 4480 4480 4480 0
214 20250219 153400 6691303200 4480 4480 4480 4480 0
215 20250219 153300 6691303200 4480 4480 4480 4480 0
216 20250219 153200 6691303200 4480 4480 4480 4480 0
217 20250219 153100 6691303200 4480 4480 4480 4480 0
218 20250219 153000 6691303200 4480 4480 4480 4480 29755
219 20250219 152900 6558000800 4480 4480 4480 4480 0
220 20250219 152800 6558000800 4480 4480 4480 4480 0
221 20250219 152700 6558000800 4480 4480 4480 4480 0
222 20250219 152600 6558000800 4480 4480 4480 4480 0
223 20250219 152500 6558000800 4480 4480 4480 4480 0
224 20250219 152400 6558000800 4480 4480 4480 4480 0
225 20250219 152300 6558000800 4480 4480 4480 4480 0
226 20250219 152200 6558000800 4480 4480 4480 4480 0
227 20250219 152100 6558000800 4480 4480 4480 4480 0
228 20250219 152000 6558000800 4480 4480 4480 4480 0
229 20250219 151900 6558000800 4480 4480 4485 4480 6667
230 20250219 151800 6528132545 4480 4485 4485 4480 5209
231 20250219 151700 6504775700 4485 4485 4490 4485 1624
232 20250219 151600 6497490730 4485 4485 4490 4480 4136
233 20250219 151500 6478937295 4485 4480 4485 4480 2345
234 20250219 151400 6468422580 4485 4480 4485 4480 1155
235 20250219 151300 6463242870 4485 4480 4485 4480 4415
236 20250219 151200 6443446050 4485 4480 4490 4480 3026
237 20250219 151100 6429874210 4480 4480 4485 4480 1884
238 20250219 151000 6421425865 4485 4480 4485 4480 1155
239 20250219 150900 6416246460 4485 4485 4485 4480 860
240 20250219 150800 6412389975 4485 4485 4490 4480 4221
241 20250219 150700 6393462430 4480 4485 4485 4480 3551
242 20250219 150600 6377537095 4480 4485 4485 4480 1405
243 20250219 150500 6371237815 4480 4480 4490 4480 968
244 20250219 150400 6366896500 4480 4485 4485 4480 2903
245 20250219 150300 6353876970 4485 4490 4490 4480 1301
246 20250219 150200 6348043665 4485 4485 4490 4485 5789
247 20250219 150100 6322072215 4490 4485 4490 4485 1676
248 20250219 150000 6314549105 4490 4490 4490 4485 4604
249 20250219 145900 6293891340 4485 4490 4490 4485 188
250 20250219 145800 6293047840 4485 4480 4490 4480 4111
251 20250219 145700 6274607975 4480 4480 4480 4475 8879
252 20250219 145600 6234831610 4480 4480 4480 4475 641
253 20250219 145500 6231960130 4480 4480 4480 4475 1196
254 20250219 145400 6226602800 4480 4480 4480 4475 197
255 20250219 145300 6225720475 4480 4475 4480 4475 164
256 20250219 145200 6224986175 4480 4480 4480 4475 861
257 20250219 145100 6221130235 4480 4475 4480 4475 441
258 20250219 145000 6219155185 4475 4480 4485 4475 3702
259 20250219 144900 6202566205 4480 4480 4480 4475 538
260 20250219 144800 6200156855 4475 4480 4480 4475 1753
261 20250219 144700 6192304270 4480 4475 4485 4475 1277
262 20250219 144600 6186583295 4475 4480 4485 4475 4411
263 20250219 144500 6166821425 4480 4480 4485 4480 1186
264 20250219 144400 6161507515 4480 4480 4485 4480 689
265 20250219 144300 6158420545 4480 4485 4485 4480 754
266 20250219 144200 6155039545 4485 4480 4485 4480 1905
267 20250219 144100 6146504160 4480 4485 4485 4480 718
268 20250219 144000 6143284285 4480 4485 4485 4480 2193
269 20250219 143900 6133458910 4480 4480 4485 4480 1663
270 20250219 143800 6126000545 4485 4480 4485 4475 1961
271 20250219 143700 6117215150 4480 4480 4480 4475 1116
272 20250219 143600 6112215615 4480 4480 4485 4475 8145
273 20250219 143500 6075719685 4475 4475 4480 4475 3130
274 20250219 143400 6061712650 4480 4475 4480 4475 917
275 20250219 143300 6057606600 4475 4485 4485 4475 6236
276 20250219 143200 6029670280 4480 4480 4485 4480 1257
277 20250219 143100 6024038640 4480 4480 4485 4480 1409
278 20250219 143000 6017720510 4480 4480 4485 4480 3121
279 20250219 142900 6003723680 4485 4480 4485 4480 122
280 20250219 142800 6003176840 4480 4490 4490 4480 3499
281 20250219 142700 5987484120 4485 4490 4490 4485 2359
282 20250219 142600 5976903370 4485 4485 4490 4485 753
283 20250219 142500 5973525790 4490 4485 4490 4485 1333
284 20250219 142400 5967542140 4485 4490 4495 4485 1494
285 20250219 142300 5960829840 4495 4495 4495 4490 8370
286 20250219 142200 5923248260 4495 4490 4495 4490 203
287 20250219 142100 5922336195 4495 4495 4495 4490 262
288 20250219 142000 5921158935 4495 4495 4495 4490 3591
289 20250219 141900 5905031985 4490 4495 4495 4490 2085
290 20250219 141800 5895665980 4490 4490 4495 4490 4539
291 20250219 141700 5875268515 4490 4490 4495 4490 751
292 20250219 141600 5871892905 4490 4485 4490 4485 1507
293 20250219 141500 5865126610 4485 4490 4495 4485 4336
294 20250219 141400 5845651175 4490 4490 4495 4490 893
295 20250219 141300 5841641230 4490 4490 4495 4490 2156
296 20250219 141200 5831960110 4495 4495 4495 4490 2793
297 20250219 141100 5819418605 4490 4495 4495 4490 163
298 20250219 141000 5818686300 4495 4490 4495 4490 1095
299 20250219 140900 5813769115 4490 4490 4495 4490 189
300 20250219 140800 5812919875 4490 4495 4500 4490 3514
301 20250219 140700 5797113260 4495 4495 4500 4485 9668
302 20250219 140600 5753693360 4495 4495 4500 4495 1747
303 20250219 140500 5745839580 4495 4500 4500 4495 4539
304 20250219 140400 5725428205 4500 4500 4500 4495 1070
305 20250219 140300 5720613635 4495 4495 4500 4490 6899
306 20250219 140200 5689599985 4495 4495 4495 4490 272
307 20250219 140100 5688377825 4495 4495 4495 4490 1714
308 20250219 140000 5680675465 4495 4495 4495 4490 1669
309 20250219 135900 5673173655 4495 4495 4495 4490 507
310 20250219 135800 5670894775 4490 4495 4495 4490 2089
311 20250219 135700 5661505205 4490 4495 4495 4490 657
312 20250219 135600 5658552325 4495 4490 4495 4485 194
313 20250219 135500 5657681235 4485 4490 4490 4485 934
314 20250219 135400 5653487985 4490 4485 4490 4485 2264
315 20250219 135300 5643322795 4490 4485 4490 4480 5322
316 20250219 135200 5619478690 4480 4485 4485 4480 773
317 20250219 135100 5616014035 4485 4485 4485 4480 5964
318 20250219 135000 5589265795 4480 4490 4490 4480 3558
319 20250219 134900 5573307745 4490 4490 4490 4485 1329
320 20250219 134800 5567342280 4490 4485 4490 4480 2476
321 20250219 134700 5556238475 4485 4490 4490 4480 2314
322 20250219 134600 5545860340 4490 4490 4490 4485 2481
323 20250219 134500 5534731055 4485 4485 4490 4480 2311
324 20250219 134400 5524365905 4480 4485 4485 4480 422
325 20250219 134300 5522475130 4485 4485 4485 4480 2184
326 20250219 134200 5512684875 4485 4485 4485 4480 1597
327 20250219 134100 5505527455 4485 4480 4490 4480 1931
328 20250219 134000 5496869585 4485 4485 4485 4480 860
329 20250219 133900 5493014875 4480 4475 4485 4475 938
330 20250219 133800 5488812880 4480 4485 4485 4465 7993
331 20250219 133700 5453056265 4485 4485 4490 4480 5206
332 20250219 133600 5429714375 4490 4490 4490 4485 502
333 20250219 133500 5427461225 4490 4490 4490 4485 1845
334 20250219 133400 5419185150 4485 4490 4495 4485 10544
335 20250219 133300 5371842565 4490 4485 4490 4485 1822
336 20250219 133200 5363662900 4490 4490 4490 4485 101
337 20250219 133100 5363209760 4490 4485 4490 4485 1562
338 20250219 133000 5356203530 4490 4485 4490 4485 651
339 20250219 132900 5353280765 4485 4485 4490 4485 195
340 20250219 132800 5352405615 4485 4490 4490 4485 1017
341 20250219 132700 5347843685 4485 4490 4490 4485 1565
342 20250219 132600 5340821850 4490 4485 4490 4485 745
343 20250219 132500 5337478620 4490 4490 4490 4485 1599
344 20250219 132400 5330299245 4490 4490 4490 4485 1758
345 20250219 132300 5322406095 4490 4490 4490 4485 1531
346 20250219 132200 5315533225 4490 4485 4490 4485 1152
347 20250219 132100 5310362810 4490 4490 4490 4485 270
348 20250219 132000 5309151430 4490 4485 4490 4485 1659
349 20250219 131900 5301710335 4490 4490 4490 4485 1516
350 20250219 131800 5294903505 4490 4485 4490 4485 718
351 20250219 131700 5291682800 4485 4485 4485 4480 2076
352 20250219 131600 5282372275 4485 4480 4485 4480 551
353 20250219 131500 5279901990 4485 4480 4485 4480 459
354 20250219 131400 5277845240 4485 4485 4485 4480 141
355 20250219 131300 5277212885 4480 4480 4485 4480 2064
356 20250219 131200 5267963955 4480 4485 4485 4480 325
357 20250219 131100 5266506675 4480 4485 4485 4480 343
358 20250219 131000 5264968570 4480 4480 4485 4475 1722
359 20250219 130900 5257255395 4480 4480 4480 4475 562
360 20250219 130800 5254737730 4475 4480 4480 4475 1280
361 20250219 130700 5249004185 4480 4480 4480 4475 2482
362 20250219 130600 5237885130 4480 4480 4485 4480 1140
363 20250219 130500 5232777580 4480 4480 4480 4475 2295
364 20250219 130400 5222505755 4480 4480 4480 4475 3724
365 20250219 130300 5205827525 4480 4480 4485 4480 1764
366 20250219 130200 5197924105 4480 4485 4485 4480 677
367 20250219 130100 5194890695 4485 4480 4485 4480 49
368 20250219 130000 5194671150 4480 4480 4480 4480 3620
369 20250219 125900 5178453550 4480 4485 4485 4480 3569
370 20250219 125800 5162464050 4485 4485 4485 4480 530
371 20250219 125700 5160088635 4480 4485 4485 4480 1239
372 20250219 125600 5154537815 4485 4480 4485 4470 9383
373 20250219 125500 5112573710 4475 4480 4480 4475 1557
374 20250219 125400 5105606105 4480 4475 4480 4475 740
375 20250219 125300 5102292255 4475 4475 4480 4475 4747
376 20250219 125200 5081049080 4475 4475 4480 4470 33378
377 20250219 125100 4931720955 4475 4475 4480 4475 10321
378 20250219 125000 4885521160 4475 4480 4480 4475 734
379 20250219 124900 4882235900 4480 4485 4485 4480 4161
380 20250219 124800 4863592120 4480 4485 4490 4480 10985
381 20250219 124700 4814334160 4485 4490 4490 4485 1371
382 20250219 124600 4808184025 4485 4485 4485 4485 178
383 20250219 124500 4807385695 4485 4490 4495 4485 10772
384 20250219 124400 4759024400 4490 4495 4495 4490 2692
385 20250219 124300 4746936160 4490 4490 4495 4490 2979
386 20250219 124200 4733546435 4495 4490 4495 4490 1605
387 20250219 124100 4726338390 4490 4495 4495 4490 138
388 20250219 124000 4725718345 4495 4495 4495 4490 1682
389 20250219 123900 4718162905 4490 4495 4495 4490 1376
390 20250219 123800 4711981915 4495 4495 4495 4495 291
391 20250219 123700 4710673870 4495 4495 4495 4490 342
392 20250219 123600 4709136995 4495 4495 4495 4495 480
393 20250219 123500 4706979395 4490 4495 4495 4490 1289
394 20250219 123400 4701185620 4490 4490 4490 4490 636
395 20250219 123300 4698329980 4490 4490 4495 4490 359
396 20250219 123200 4696717630 4495 4485 4495 4485 2231
397 20250219 123100 4686700580 4485 4490 4490 4485 390
398 20250219 123000 4684950605 4490 4485 4490 4485 660
399 20250219 122900 4681988430 4485 4490 4495 4485 11016
400 20250219 122800 4632568055 4495 4490 4495 4490 482
401 20250219 122700 4630403625 4495 4495 4495 4490 2903
402 20250219 122600 4617366820 4495 4490 4495 4490 13959
403 20250219 122500 4554622870 4490 4490 4495 4490 503
404 20250219 122400 4552364395 4495 4495 4495 4490 1081
405 20250219 122300 4547506030 4495 4495 4495 4490 5229
406 20250219 122200 4524001720 4490 4490 4490 4490 1865
407 20250219 122100 4515627870 4495 4495 4495 4495 1130
408 20250219 122000 4510548520 4490 4490 4490 4490 2772
409 20250219 121900 4498102240 4495 4490 4495 4490 1188
410 20250219 121800 4492767295 4490 4490 4495 4490 1435
411 20250219 121700 4486323795 4490 4490 4495 4490 4670
412 20250219 121600 4465355115 4490 4490 4495 4490 1737
413 20250219 121500 4457553385 4495 4495 4495 4490 1901
414 20250219 121400 4449008625 4490 4490 4495 4490 2125
415 20250219 121300 4439467000 4490 4490 4490 4490 2257
416 20250219 121200 4429333070 4495 4495 4495 4490 1244
417 20250219 121100 4423747125 4490 4495 4495 4490 752
418 20250219 121000 4420369430 4490 4490 4490 4490 1051
419 20250219 120900 4415650440 4490 4490 4495 4490 1041
420 20250219 120800 4410976000 4490 4490 4495 4490 826
421 20250219 120700 4407266485 4490 4490 4495 4490 580
422 20250219 120600 4404661260 4490 4490 4495 4490 3279
423 20250219 120500 4389938515 4490 4490 4495 4490 694
424 20250219 120400 4386821710 4490 4495 4495 4490 535
425 20250219 120300 4384418660 4490 4485 4495 4485 801
426 20250219 120200 4380818295 4490 4490 4490 4485 4368
427 20250219 120100 4361206185 4490 4490 4495 4490 80
428 20250219 120000 4360846980 4495 4490 4495 4490 233
429 20250219 115900 4359800425 4495 4485 4495 4485 3741
430 20250219 115800 4343003760 4485 4490 4490 4485 587
431 20250219 115700 4340368275 4490 4485 4490 4485 535
432 20250219 115600 4337968415 4490 4495 4495 4485 6269
433 20250219 115500 4309825475 4490 4485 4495 4485 5933
434 20250219 115400 4283184545 4490 4485 4490 4485 1153
435 20250219 115300 4278008590 4490 4490 4490 4485 869
436 20250219 115200 4274108620 4490 4490 4490 4485 968
437 20250219 115100 4269763445 4490 4485 4490 4485 263
438 20250219 115000 4268583245 4485 4485 4490 4485 533
439 20250219 114900 4266190710 4485 4485 4490 4485 108
440 20250219 114800 4265706185 4490 4485 4490 4485 817
441 20250219 114700 4262039590 4490 4490 4490 4485 486
442 20250219 114600 4259857765 4485 4480 4485 4480 2131
443 20250219 114500 4250300705 4485 4480 4485 4480 703
444 20250219 114400 4247150820 4480 4480 4485 4480 149
445 20250219 114300 4246482940 4485 4485 4485 4480 523
446 20250219 114200 4244137825 4485 4480 4485 4480 1734
447 20250219 114100 4236369135 4480 4485 4490 4480 1035
448 20250219 114000 4231727560 4485 4485 4490 4485 1629
449 20250219 113900 4224421450 4480 4485 4485 4480 4554
450 20250219 113800 4203997070 4485 4480 4485 4480 257
451 20250219 113700 4202844565 4480 4485 4485 4480 448
452 20250219 113600 4200835720 4485 4480 4485 4480 402
453 20250219 113500 4199032925 4485 4490 4490 4480 1963
454 20250219 113400 4190231950 4485 4485 4490 4480 3480
455 20250219 113300 4174624215 4490 4480 4490 4480 1314
456 20250219 113200 4168730495 4480 4485 4485 4480 1648
457 20250219 113100 4161345705 4480 4485 4485 4480 2663
458 20250219 113000 4149415080 4480 4480 4485 4480 2395
459 20250219 112900 4138675395 4480 4485 4485 4480 1829
460 20250219 112800 4130474080 4490 4490 4490 4485 1313
461 20250219 112700 4124584905 4485 4480 4490 4480 154
462 20250219 112600 4123893660 4490 4485 4495 4480 3020
463 20250219 112500 4110340640 4485 4490 4490 4485 5023
464 20250219 112400 4087812070 4485 4485 4490 4485 1434
465 20250219 112300 4081380570 4490 4490 4495 4485 2138
466 20250219 112200 4071780480 4490 4490 4495 4485 442
467 20250219 112100 4069796325 4485 4490 4495 4485 968
468 20250219 112000 4065450235 4490 4490 4495 4485 7242
469 20250219 111900 4032936330 4490 4485 4490 4485 1231
470 20250219 111800 4027409510 4485 4490 4490 4485 1340
471 20250219 111700 4021399590 4490 4490 4490 4485 876
472 20250219 111600 4017467400 4485 4485 4490 4485 3157
473 20250219 111500 4003305400 4490 4495 4495 4485 1717
474 20250219 111400 3995596640 4490 4485 4490 4485 2535
475 20250219 111300 3984216090 4485 4495 4495 4485 1824
476 20250219 111200 3976027825 4490 4490 4495 4490 373
477 20250219 111100 3974352495 4495 4495 4495 4490 2311
478 20250219 111000 3963975180 4490 4485 4495 4485 3856
479 20250219 110900 3946660590 4485 4485 4490 4485 1512
480 20250219 110800 3939879160 4490 4485 4490 4485 2513
481 20250219 110700 3928607455 4485 4490 4490 4485 883
482 20250219 110600 3924643110 4490 4490 4495 4485 6592
483 20250219 110500 3895045460 4495 4490 4495 4490 380
484 20250219 110400 3893337565 4495 4490 4495 4490 2537
485 20250219 110300 3881945195 4490 4490 4495 4490 443
486 20250219 110200 3879956105 4490 4485 4495 4485 5860
487 20250219 110100 3853644415 4490 4485 4490 4485 502
488 20250219 110000 3851390875 4490 4485 4490 4485 561
489 20250219 105900 3848874735 4485 4485 4490 4485 1562
490 20250219 105800 3841867175 4485 4485 4490 4485 1379
491 20250219 105700 3835676230 4490 4490 4490 4485 638
492 20250219 105600 3832812120 4490 4490 4495 4485 2354
493 20250219 105500 3822242705 4490 4490 4495 4490 3895
494 20250219 105400 3804751730 4490 4490 4495 4490 984
495 20250219 105300 3800333420 4495 4495 4495 4490 1044
496 20250219 105200 3795644845 4490 4495 4495 4485 1752
497 20250219 105100 3787778340 4490 4485 4490 4485 1541
498 20250219 105000 3780859665 4485 4490 4490 4485 1005
499 20250219 104900 3776348830 4490 4490 4495 4490 2479
500 20250219 104800 3765217760 4490 4490 4495 4490 2146
501 20250219 104700 3755582210 4490 4485 4495 4485 5173
502 20250219 104600 3732356950 4490 4485 4490 4485 1127
503 20250219 104500 3727297275 4485 4485 4490 4485 1588
504 20250219 104400 3720172585 4485 4485 4490 4485 322
505 20250219 104300 3718728015 4490 4485 4490 4485 2091
506 20250219 104200 3709346285 4485 4485 4490 4485 1947
507 20250219 104100 3700612530 4475 4485 4490 4475 6743
508 20250219 104000 3670391480 4485 4490 4490 4485 471
509 20250219 103900 3668278650 4490 4490 4495 4490 3408
510 20250219 103800 3652976710 4490 4495 4495 4490 745
511 20250219 103700 3649631120 4490 4495 4495 4490 1402
512 20250219 103600 3643333535 4490 4490 4495 4490 479
513 20250219 103500 3641180725 4495 4500 4500 4490 5138
514 20250219 103400 3618090590 4495 4495 4500 4495 1204
515 20250219 103300 3612678130 4495 4500 4500 4495 4712
516 20250219 103200 3591497050 4500 4500 4500 4495 1050
517 20250219 103100 3586773275 4500 4495 4500 4495 5125
518 20250219 103000 3563725380 4495 4500 4500 4495 1919
519 20250219 102900 3555091985 4500 4485 4500 4485 5757
520 20250219 102800 3529230225 4485 4480 4490 4480 716
521 20250219 102700 3526020890 4485 4475 4485 4475 3727
522 20250219 102600 3509320535 4475 4480 4480 4475 1274
523 20250219 102500 3503615010 4475 4475 4480 4470 3141
524 20250219 102400 3489562030 4475 4485 4485 4475 6939
525 20250219 102300 3458489620 4485 4480 4485 4480 2771
526 20250219 102200 3446073665 4480 4485 4485 4480 2235
527 20250219 102100 3436051145 4480 4490 4490 4480 7893
528 20250219 102000 3400632405 4490 4490 4495 4490 1346
529 20250219 101900 3394587845 4490 4500 4500 4490 6960
530 20250219 101800 3363302335 4500 4500 4505 4500 5306
531 20250219 101700 3339420725 4500 4495 4500 4495 2462
532 20250219 101600 3328349380 4495 4500 4505 4495 4349
533 20250219 101500 3308779275 4500 4485 4500 4485 3426
534 20250219 101400 3293380990 4490 4485 4490 4485 1735
535 20250219 101300 3285593325 4490 4485 4490 4480 5876
536 20250219 101200 3259238785 4490 4490 4495 4485 7073
537 20250219 101100 3227483660 4495 4495 4500 4490 3816
538 20250219 101000 3210330145 4500 4505 4510 4500 4668
539 20250219 100900 3189320615 4505 4520 4520 4500 14198
540 20250219 100800 3125319600 4520 4515 4520 4510 6341
541 20250219 100700 3096695095 4515 4515 4515 4510 5271
542 20250219 100600 3072899840 4510 4505 4515 4495 10840
543 20250219 100500 3024068500 4500 4505 4505 4495 6204
544 20250219 100400 2996149075 4505 4495 4510 4485 12008
545 20250219 100300 2942108005 4495 4500 4510 4485 10509
546 20250219 100200 2894880895 4505 4505 4510 4490 18159
547 20250219 100100 2813192950 4505 4525 4535 4500 57339
548 20250219 100000 2553964720 4525 4500 4535 4495 118031
549 20250219 095900 2021543265 4500 4495 4500 4490 21315
550 20250219 095800 1925722175 4495 4480 4495 4480 28830
551 20250219 095700 1796346415 4485 4480 4485 4475 5763
552 20250219 095600 1770510985 4480 4480 4480 4475 10328
553 20250219 095500 1724258485 4480 4475 4480 4475 16576
554 20250219 095400 1650047780 4470 4470 4475 4470 6789
555 20250219 095300 1619673760 4470 4470 4470 4465 8042
556 20250219 095200 1583727360 4470 4465 4470 4465 1353
557 20250219 095100 1577684610 4460 4470 4470 4460 3905
558 20250219 095000 1560244765 4465 4470 4470 4465 12092
559 20250219 094900 1506207775 4470 4465 4470 4465 6342
560 20250219 094800 1477871650 4465 4465 4465 4460 3861
561 20250219 094700 1460643295 4465 4465 4470 4465 2670
562 20250219 094600 1448721130 4465 4465 4470 4465 2957
563 20250219 094500 1435516700 4465 4470 4470 4465 4060
564 20250219 094400 1417373715 4470 4470 4470 4455 10214
565 20250219 094300 1371765710 4470 4460 4470 4460 11387
566 20250219 094200 1320928100 4460 4460 4465 4455 3263
567 20250219 094100 1306374825 4460 4455 4460 4455 2948
568 20250219 094000 1293234410 4460 4460 4465 4460 8232
569 20250219 093900 1256519685 4460 4465 4465 4460 1180
570 20250219 093800 1251256035 4465 4460 4470 4455 16906
571 20250219 093700 1175823955 4455 4455 4460 4450 12659
572 20250219 093600 1119437670 4450 4450 4455 4450 9826
573 20250219 093500 1075693580 4450 4445 4450 4445 9430
574 20250219 093400 1033765660 4445 4445 4445 4440 1353
575 20250219 093300 1027752580 4445 4445 4445 4440 1284
576 20250219 093200 1022050705 4445 4445 4445 4440 1678
577 20250219 093100 1014599555 4445 4440 4450 4440 546
578 20250219 093000 1012173820 4445 4445 4450 4440 2547
579 20250219 092900 1000854745 4440 4435 4445 4430 3678
580 20250219 092800 984523130 4435 4440 4440 4435 11218
581 20250219 092700 934767590 4445 4440 4445 4435 1027
582 20250219 092600 930207630 4440 4440 4445 4435 3460
583 20250219 092500 914844920 4440 4440 4445 4435 2984
584 20250219 092400 901596550 4440 4445 4445 4440 2261
585 20250219 092300 891547690 4445 4445 4445 4440 1227
586 20250219 092200 886096875 4450 4440 4450 4440 3011
587 20250219 092100 872712990 4450 4450 4450 4445 4230
588 20250219 092000 853909165 4445 4445 4450 4440 4459
589 20250219 091900 834086700 4445 4455 4455 4445 4826
590 20250219 091800 812606870 4450 4450 4455 4445 8232
591 20250219 091700 775960235 4450 4440 4450 4440 20547
592 20250219 091600 684584555 4440 4430 4440 4430 3265
593 20250219 091500 670102050 4430 4430 4430 4430 707
594 20250219 091400 666970040 4435 4425 4435 4425 733
595 20250219 091300 663724175 4430 4440 4440 4430 4180
596 20250219 091200 645194030 4440 4430 4440 4430 278
597 20250219 091100 643961880 4430 4430 4430 4425 2367
598 20250219 091000 633477195 4430 4440 4440 4425 3621
599 20250219 090900 617436510 4430 4445 4445 4425 13519
600 20250219 090800 557609810 4445 4420 4445 4420 48352
601 20250219 090700 343723070 4420 4420 4420 4400 7837
602 20250219 090600 309196040 4420 4450 4450 4420 4546
603 20250219 090500 289081350 4425 4430 4440 4425 5606
604 20250219 090400 264232285 4430 4430 4435 4425 19154
605 20250219 090300 179362700 4430 4415 4430 4415 9887
606 20250219 090200 135625635 4415 4410 4430 4410 3930
607 20250219 090100 118234520 4420 4395 4420 4390 13487
608 20250219 090000 58751280 4400 4410 4420 4395 13081

1
018880/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,341567,678762552,1509726140,3000130479840,0.05
20250214,341413,678762552,1488560680,2959404726720,0.05
20250213,341705,678762552,1489833800,2959404726720,0.05
20250212,343687,678762552,1517378105,2996736667080,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 341567 678762552 1509726140 3000130479840 0.05
3 20250214 341413 678762552 1488560680 2959404726720 0.05
4 20250213 341705 678762552 1489833800 2959404726720 0.05
5 20250212 343687 678762552 1517378105 2996736667080 0.05