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

614
025900/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191200,23366432130,10820,10820,10820,10820,2579
20250219,191100,23366432130,10820,10820,10820,10820,0
20250219,191000,23366432130,10820,10820,10820,10820,0
20250219,190900,23366432130,10820,10820,10820,10820,0
20250219,190800,23366432130,10820,10820,10820,10820,0
20250219,190700,23366432130,10820,10820,10820,10820,0
20250219,190600,23366432130,10820,10820,10820,10820,0
20250219,190500,23366432130,10820,10820,10820,10820,0
20250219,190400,23366432130,10820,10820,10820,10820,0
20250219,190300,23366432130,10820,10820,10820,10820,0
20250219,190200,23366432130,10820,10820,10820,10820,0
20250219,190100,23366432130,10820,10820,10820,10820,0
20250219,190000,23366432130,10820,10820,10820,10820,0
20250219,185900,23366432130,10820,10820,10820,10820,0
20250219,185800,23366432130,10820,10820,10820,10820,0
20250219,185700,23366432130,10820,10820,10820,10820,0
20250219,185600,23366432130,10820,10820,10820,10820,0
20250219,185500,23366432130,10820,10820,10820,10820,0
20250219,185400,23366432130,10820,10820,10820,10820,0
20250219,185300,23366432130,10820,10820,10820,10820,0
20250219,185200,23366432130,10820,10820,10820,10820,0
20250219,185100,23366432130,10820,10820,10820,10820,0
20250219,185000,23366432130,10820,10820,10820,10820,0
20250219,184900,23366432130,10820,10820,10820,10820,0
20250219,184800,23366432130,10820,10820,10820,10820,0
20250219,184700,23366432130,10820,10820,10820,10820,0
20250219,184600,23366432130,10820,10820,10820,10820,0
20250219,184500,23366432130,10820,10820,10820,10820,0
20250219,184400,23366432130,10820,10820,10820,10820,0
20250219,184300,23366432130,10820,10820,10820,10820,0
20250219,184200,23366432130,10820,10820,10820,10820,2579
20250219,184100,23366432130,10820,10820,10820,10820,0
20250219,184000,23366432130,10820,10820,10820,10820,0
20250219,183900,23366432130,10820,10820,10820,10820,0
20250219,183800,23366432130,10820,10820,10820,10820,0
20250219,183700,23366432130,10820,10820,10820,10820,0
20250219,183600,23366432130,10820,10820,10820,10820,0
20250219,183500,23366432130,10820,10820,10820,10820,0
20250219,183400,23366432130,10820,10820,10820,10820,0
20250219,183300,23366432130,10820,10820,10820,10820,0
20250219,183200,23366432130,10820,10820,10820,10820,0
20250219,183100,23366432130,10820,10820,10820,10820,0
20250219,183000,23366432130,10820,10820,10820,10820,0
20250219,182900,23366432130,10820,10820,10820,10820,0
20250219,182800,23366432130,10820,10820,10820,10820,0
20250219,182700,23366432130,10820,10820,10820,10820,0
20250219,182600,23366432130,10820,10820,10820,10820,0
20250219,182500,23366432130,10820,10820,10820,10820,0
20250219,182400,23366432130,10820,10820,10820,10820,0
20250219,182300,23366432130,10820,10820,10820,10820,0
20250219,182200,23366432130,10820,10820,10820,10820,0
20250219,182100,23366432130,10820,10820,10820,10820,0
20250219,182000,23366432130,10820,10820,10820,10820,0
20250219,181900,23366432130,10820,10820,10820,10820,0
20250219,181800,23366432130,10820,10820,10820,10820,0
20250219,181700,23366432130,10820,10820,10820,10820,0
20250219,181600,23366432130,10820,10820,10820,10820,0
20250219,181500,23366432130,10820,10820,10820,10820,0
20250219,181400,23366432130,10820,10820,10820,10820,0
20250219,181300,23366432130,10820,10820,10820,10820,0
20250219,181200,23366432130,10820,10820,10820,10820,2579
20250219,181100,23366432130,10820,10820,10820,10820,0
20250219,181000,23366432130,10820,10820,10820,10820,0
20250219,180900,23366432130,10820,10820,10820,10820,0
20250219,180800,23366432130,10820,10820,10820,10820,0
20250219,180700,23366432130,10820,10820,10820,10820,0
20250219,180600,23366432130,10820,10820,10820,10820,0
20250219,180500,23366432130,10820,10820,10820,10820,0
20250219,180400,23366432130,10820,10820,10820,10820,0
20250219,180300,23366432130,10820,10820,10820,10820,0
20250219,180200,23366432130,10820,10820,10820,10820,0
20250219,180100,23366432130,10820,10820,10820,10820,0
20250219,180000,23366432130,10820,10820,10820,10820,0
20250219,175900,23366432130,10820,10820,10820,10820,0
20250219,175800,23366432130,10820,10820,10820,10820,0
20250219,175700,23366432130,10820,10820,10820,10820,0
20250219,175600,23366432130,10820,10820,10820,10820,0
20250219,175500,23366432130,10820,10820,10820,10820,0
20250219,175400,23366432130,10820,10820,10820,10820,0
20250219,175300,23366432130,10820,10820,10820,10820,0
20250219,175200,23366432130,10820,10820,10820,10820,0
20250219,175100,23366432130,10820,10820,10820,10820,0
20250219,175000,23366432130,10820,10820,10820,10820,0
20250219,174900,23366432130,10820,10820,10820,10820,0
20250219,174800,23366432130,10820,10820,10820,10820,0
20250219,174700,23366432130,10820,10820,10820,10820,0
20250219,174600,23366432130,10820,10820,10820,10820,0
20250219,174500,23366432130,10820,10820,10820,10820,0
20250219,174400,23366432130,10820,10820,10820,10820,0
20250219,174300,23366432130,10820,10820,10820,10820,0
20250219,174200,23366432130,10820,10820,10820,10820,2579
20250219,174100,23366432130,10820,10820,10820,10820,0
20250219,174000,23366432130,10820,10820,10820,10820,0
20250219,173900,23366432130,10820,10820,10820,10820,0
20250219,173800,23366432130,10820,10820,10820,10820,0
20250219,173700,23366432130,10820,10820,10820,10820,0
20250219,173600,23366432130,10820,10820,10820,10820,0
20250219,173500,23366432130,10820,10820,10820,10820,0
20250219,173400,23366432130,10820,10820,10820,10820,0
20250219,173300,23366432130,10820,10820,10820,10820,0
20250219,173200,23366432130,10820,10820,10820,10820,0
20250219,173100,23366432130,10820,10820,10820,10820,0
20250219,173000,23366432130,10820,10820,10820,10820,0
20250219,172900,23366432130,10820,10820,10820,10820,0
20250219,172800,23366432130,10820,10820,10820,10820,0
20250219,172700,23366432130,10820,10820,10820,10820,0
20250219,172600,23366432130,10820,10820,10820,10820,0
20250219,172500,23366432130,10820,10820,10820,10820,0
20250219,172400,23366432130,10820,10820,10820,10820,0
20250219,172300,23366432130,10820,10820,10820,10820,0
20250219,172200,23366432130,10820,10820,10820,10820,0
20250219,172100,23366432130,10820,10820,10820,10820,0
20250219,172000,23366432130,10820,10820,10820,10820,0
20250219,171900,23366432130,10820,10820,10820,10820,0
20250219,171800,23366432130,10820,10820,10820,10820,0
20250219,171700,23366432130,10820,10820,10820,10820,0
20250219,171600,23366432130,10820,10820,10820,10820,0
20250219,171500,23366432130,10820,10820,10820,10820,0
20250219,171400,23366432130,10820,10820,10820,10820,0
20250219,171300,23366432130,10820,10820,10820,10820,0
20250219,171200,23366432130,10820,10820,10820,10820,2579
20250219,171100,23366432130,10820,10820,10820,10820,0
20250219,171000,23366432130,10820,10820,10820,10820,0
20250219,170900,23366432130,10820,10820,10820,10820,0
20250219,170800,23366432130,10820,10820,10820,10820,0
20250219,170700,23366432130,10820,10820,10820,10820,0
20250219,170600,23366432130,10820,10820,10820,10820,0
20250219,170500,23366432130,10820,10820,10820,10820,0
20250219,170400,23366432130,10820,10820,10820,10820,0
20250219,170300,23366432130,10820,10820,10820,10820,0
20250219,170200,23366432130,10820,10820,10820,10820,0
20250219,170100,23366432130,10820,10820,10820,10820,0
20250219,170000,23366432130,10820,10820,10820,10820,0
20250219,165900,23366432130,10820,10820,10820,10820,0
20250219,165800,23366432130,10820,10820,10820,10820,0
20250219,165700,23366432130,10820,10820,10820,10820,0
20250219,165600,23366432130,10820,10820,10820,10820,0
20250219,165500,23366432130,10820,10820,10820,10820,0
20250219,165400,23366432130,10820,10820,10820,10820,0
20250219,165300,23366432130,10820,10820,10820,10820,0
20250219,165200,23366432130,10820,10820,10820,10820,0
20250219,165100,23366432130,10820,10820,10820,10820,0
20250219,165000,23366432130,10820,10820,10820,10820,0
20250219,164900,23366432130,10820,10820,10820,10820,0
20250219,164800,23366432130,10820,10820,10820,10820,0
20250219,164700,23366432130,10820,10820,10820,10820,0
20250219,164600,23366432130,10820,10820,10820,10820,0
20250219,164500,23366432130,10820,10820,10820,10820,0
20250219,164400,23366432130,10820,10820,10820,10820,0
20250219,164300,23366432130,10820,10820,10820,10820,0
20250219,164200,23366432130,10820,10820,10820,10820,2579
20250219,164100,23366432130,10820,10820,10820,10820,0
20250219,164000,23366432130,10820,10820,10820,10820,0
20250219,163900,23366432130,10820,10820,10820,10820,0
20250219,163800,23366432130,10820,10820,10820,10820,0
20250219,163700,23366432130,10820,10820,10820,10820,0
20250219,163600,23366432130,10820,10820,10820,10820,0
20250219,163500,23366432130,10820,10820,10820,10820,0
20250219,163400,23366432130,10820,10820,10820,10820,0
20250219,163300,23366432130,10820,10820,10820,10820,0
20250219,163200,23366432130,10820,10820,10820,10820,0
20250219,163100,23366432130,10820,10820,10820,10820,0
20250219,163000,23366432130,10820,10820,10820,10820,0
20250219,162900,23366432130,10820,10820,10820,10820,0
20250219,162800,23366432130,10820,10820,10820,10820,0
20250219,162700,23366432130,10820,10820,10820,10820,0
20250219,162600,23366432130,10820,10820,10820,10820,0
20250219,162500,23366432130,10820,10820,10820,10820,0
20250219,162400,23366432130,10820,10820,10820,10820,0
20250219,162300,23366432130,10820,10820,10820,10820,0
20250219,162200,23366432130,10820,10820,10820,10820,0
20250219,162100,23366432130,10820,10820,10820,10820,0
20250219,162000,23366432130,10820,10820,10820,10820,0
20250219,161900,23366432130,10820,10820,10820,10820,0
20250219,161800,23366432130,10820,10820,10820,10820,0
20250219,161700,23366432130,10820,10820,10820,10820,0
20250219,161600,23366432130,10820,10820,10820,10820,0
20250219,161500,23366432130,10820,10820,10820,10820,0
20250219,161400,23366432130,10820,10820,10820,10820,0
20250219,161300,23366432130,10820,10820,10820,10820,0
20250219,161200,23366432130,10820,10820,10820,10820,2579
20250219,161100,23366432130,10820,10820,10820,10820,0
20250219,161000,23366432130,10820,10820,10820,10820,0
20250219,160900,23366432130,10820,10820,10820,10820,0
20250219,160800,23366432130,10820,10820,10820,10820,0
20250219,160700,23366432130,10820,10820,10820,10820,0
20250219,160600,23366432130,10820,10820,10820,10820,0
20250219,160500,23366432130,10820,10820,10820,10820,0
20250219,160400,23366432130,10820,10820,10820,10820,0
20250219,160300,23366432130,10820,10820,10820,10820,0
20250219,160200,23366432130,10820,10820,10820,10820,0
20250219,160100,23366432130,10820,10820,10820,10820,0
20250219,160000,23366432130,10820,10820,10820,10820,0
20250219,155900,23366432130,10820,10820,10820,10820,0
20250219,155800,23366432130,10820,10820,10820,10820,0
20250219,155700,23366432130,10820,10820,10820,10820,0
20250219,155600,23366432130,10820,10820,10820,10820,0
20250219,155500,23366432130,10820,10820,10820,10820,0
20250219,155400,23366432130,10820,10820,10820,10820,0
20250219,155300,23366432130,10820,10820,10820,10820,0
20250219,155200,23366432130,10820,10820,10820,10820,0
20250219,155100,23366432130,10820,10820,10820,10820,0
20250219,155000,23366432130,10820,10820,10820,10820,0
20250219,154900,23366432130,10820,10820,10820,10820,0
20250219,154800,23366432130,10820,10820,10820,10820,0
20250219,154700,23366432130,10820,10820,10820,10820,0
20250219,154600,23366432130,10820,10820,10820,10820,0
20250219,154500,23366432130,10820,10820,10820,10820,0
20250219,154400,23366432130,10820,10820,10820,10820,0
20250219,154300,23366432130,10820,10820,10820,10820,0
20250219,154200,23366432130,10820,10820,10820,10820,2579
20250219,154100,23366432130,10820,10820,10820,10820,0
20250219,154000,23366432130,10820,10820,10820,10820,0
20250219,153900,23366432130,10820,10820,10820,10820,0
20250219,153800,23366432130,10820,10820,10820,10820,0
20250219,153700,23366432130,10820,10820,10820,10820,0
20250219,153600,23366432130,10820,10820,10820,10820,0
20250219,153500,23366432130,10820,10820,10820,10820,0
20250219,153400,23366432130,10820,10820,10820,10820,0
20250219,153300,23366432130,10820,10820,10820,10820,0
20250219,153200,23366432130,10820,10820,10820,10820,0
20250219,153100,23366432130,10820,10820,10820,10820,0
20250219,153000,23366432130,10820,10820,10820,10820,2579
20250219,152900,23338527350,10820,10820,10820,10820,0
20250219,152800,23338527350,10820,10820,10820,10820,0
20250219,152700,23338527350,10820,10820,10820,10820,0
20250219,152600,23338527350,10820,10820,10820,10820,0
20250219,152500,23338527350,10820,10820,10820,10820,0
20250219,152400,23338527350,10820,10820,10820,10820,0
20250219,152300,23338527350,10820,10820,10820,10820,0
20250219,152200,23338527350,10820,10820,10820,10820,0
20250219,152100,23338527350,10820,10820,10820,10820,0
20250219,152000,23338527350,10820,10820,10820,10820,0
20250219,151900,23338527350,10820,10820,10820,10820,221
20250219,151800,23336136130,10820,10820,10820,10820,60
20250219,151700,23335486930,10820,10820,10820,10820,92
20250219,151600,23334491490,10820,10820,10820,10820,30
20250219,151500,23334166890,10820,10820,10820,10820,159
20250219,151400,23332446510,10820,10820,10820,10820,126
20250219,151300,23331083190,10820,10820,10820,10820,237
20250219,151200,23328518850,10820,10820,10820,10820,0
20250219,151100,23328518850,10820,10820,10820,10820,600
20250219,151000,23322026850,10820,10820,10820,10820,98
20250219,150900,23320966490,10820,10820,10820,10820,37
20250219,150800,23320566150,10820,10820,10820,10820,21
20250219,150700,23320338930,10820,10820,10820,10820,105
20250219,150600,23319202830,10820,10820,10820,10820,0
20250219,150500,23319202830,10820,10820,10820,10820,328
20250219,150400,23315653870,10820,10820,10820,10820,93
20250219,150300,23314647610,10820,10820,10820,10820,275
20250219,150200,23311672110,10820,10820,10820,10820,306
20250219,150100,23308361190,10820,10820,10820,10820,357
20250219,150000,23304498450,10820,10820,10820,10820,333
20250219,145900,23300895390,10820,10820,10820,10820,1154
20250219,145800,23288409110,10820,10820,10820,10820,15
20250219,145700,23288246810,10820,10820,10820,10820,397
20250219,145600,23283951270,10820,10820,10820,10820,1024
20250219,145500,23272871590,10820,10820,10820,10820,3
20250219,145400,23272839130,10820,10820,10820,10820,127
20250219,145300,23271464990,10820,10820,10820,10820,336
20250219,145200,23267829470,10820,10820,10820,10820,250
20250219,145100,23265124470,10820,10820,10820,10820,756
20250219,145000,23256944550,10820,10820,10820,10820,12
20250219,144900,23256814710,10820,10820,10820,10820,64
20250219,144800,23256122230,10820,10820,10820,10820,54
20250219,144700,23255537950,10820,10820,10820,10820,32
20250219,144600,23255191710,10820,10820,10820,10820,23
20250219,144500,23254942850,10820,10820,10820,10820,386
20250219,144400,23250766330,10820,10820,10820,10820,116
20250219,144300,23249511210,10820,10820,10820,10820,65
20250219,144200,23248807910,10820,10820,10820,10820,93
20250219,144100,23247801650,10820,10820,10820,10820,127
20250219,144000,23246427510,10820,10820,10820,10820,445
20250219,143900,23241612610,10820,10820,10820,10820,43
20250219,143800,23241147350,10820,10820,10820,10820,5
20250219,143700,23241093250,10820,10820,10820,10820,222
20250219,143600,23238691210,10820,10820,10820,10820,84
20250219,143500,23237782330,10820,10820,10820,10820,152
20250219,143400,23236137690,10820,10820,10820,10820,157
20250219,143300,23234438950,10820,10820,10820,10820,115
20250219,143200,23233194650,10820,10820,10820,10820,247
20250219,143100,23230522110,10820,10820,10820,10820,128
20250219,143000,23229137150,10820,10820,10820,10820,107
20250219,142900,23227979410,10820,10820,10820,10820,140
20250219,142800,23226464610,10820,10820,10820,10820,386
20250219,142700,23222288090,10820,10820,10820,10820,1775
20250219,142600,23203082590,10820,10820,10820,10820,621
20250219,142500,23196363370,10820,10820,10820,10820,91
20250219,142400,23195378750,10820,10820,10820,10820,1542
20250219,142300,23178694310,10820,10820,10820,10820,205
20250219,142200,23176476210,10820,10820,10820,10820,667
20250219,142100,23169259270,10820,10820,10820,10820,1
20250219,142000,23169248450,10820,10820,10820,10820,284
20250219,141900,23166175570,10820,10820,10820,10820,853
20250219,141800,23156946110,10820,10820,10820,10820,3439
20250219,141700,23119736130,10820,10820,10820,10820,534
20250219,141600,23113958250,10820,10820,10820,10820,361
20250219,141500,23110052230,10820,10820,10820,10820,322
20250219,141400,23106568190,10820,10820,10820,10820,29
20250219,141300,23106254410,10820,10820,10820,10820,216
20250219,141200,23103917290,10820,10820,10820,10820,80
20250219,141100,23103051690,10820,10820,10820,10820,29
20250219,141000,23102737910,10820,10820,10820,10820,4991
20250219,140900,23048735290,10820,10820,10820,10820,832
20250219,140800,23039733050,10820,10820,10820,10820,122
20250219,140700,23038413010,10820,10820,10820,10820,967
20250219,140600,23027950070,10820,10820,10820,10820,450
20250219,140500,23023081070,10820,10820,10820,10820,797
20250219,140400,23014457530,10820,10820,10820,10820,577
20250219,140300,23008214390,10820,10820,10820,10820,28
20250219,140200,23007911430,10820,10820,10820,10820,386
20250219,140100,23003734910,10820,10820,10820,10820,145
20250219,140000,23002166010,10820,10820,10820,10820,1115
20250219,135900,22990101710,10820,10820,10820,10820,355
20250219,135800,22986260610,10820,10820,10820,10820,1705
20250219,135700,22967812510,10820,10820,10820,10820,685
20250219,135600,22960400810,10820,10820,10820,10820,81
20250219,135500,22959524390,10820,10820,10820,10820,574
20250219,135400,22953313710,10820,10820,10820,10820,957
20250219,135300,22942958970,10820,10820,10820,10820,92
20250219,135200,22941963530,10820,10820,10820,10820,423
20250219,135100,22937386670,10820,10820,10820,10820,2086
20250219,135000,22914816150,10820,10820,10820,10820,285
20250219,134900,22911732450,10820,10820,10820,10820,214
20250219,134800,22909416970,10820,10820,10820,10820,1956
20250219,134700,22888253050,10820,10820,10820,10820,1357
20250219,134600,22873570310,10820,10820,10820,10820,1328
20250219,134500,22859201350,10820,10810,10820,10770,17214
20250219,134400,22673353820,10810,10770,10820,10770,58751
20250219,134300,22038105290,10770,10750,10790,10680,27587
20250219,134200,21741928470,10710,10820,10820,10710,78576
20250219,134100,20893258670,10820,10820,10820,10820,41425
20250219,134000,20445040170,10820,10820,10820,10820,10173
20250219,133900,20334968310,10820,10820,10820,10820,6023
20250219,133800,20269799450,10820,10820,10820,10820,5543
20250219,133700,20209824190,10820,10820,10820,10820,2472
20250219,133600,20183077150,10820,10820,10820,10820,6168
20250219,133500,20116339390,10820,10820,10820,10740,140845
20250219,133400,18593142940,10820,10820,10820,10820,14620
20250219,133300,18434954540,10820,10800,10820,10750,88509
20250219,133200,17478050330,10790,10720,10810,10710,54820
20250219,133100,16886597260,10720,10550,10800,10550,50166
20250219,133000,16349565420,10540,10580,10600,10540,12899
20250219,132900,16213299030,10580,10690,10710,10500,33126
20250219,132800,15861255870,10690,10510,10720,10500,41338
20250219,132700,15421959240,10520,10550,10550,10500,17431
20250219,132600,15238530350,10530,10560,10600,10530,16619
20250219,132500,15063061740,10570,10560,10590,10530,20341
20250219,132400,14848348070,10570,10560,10660,10530,31726
20250219,132300,14512501620,10560,10500,10600,10500,33433
20250219,132200,14159626700,10500,10560,10660,10500,78146
20250219,132100,13332163370,10540,10180,10600,10180,87659
20250219,132000,12419751420,10180,10110,10200,10110,11842
20250219,131900,12299520660,10120,10140,10150,10070,15017
20250219,131800,12147670700,10140,10180,10220,10120,16916
20250219,131700,11975723840,10180,10160,10180,10080,14136
20250219,131600,11832429320,10170,10180,10180,10080,22066
20250219,131500,11608902830,10170,10240,10260,10130,22924
20250219,131400,11375397150,10230,10280,10300,10200,26288
20250219,131300,11106301890,10230,10350,10360,10170,62116
20250219,131200,10468930800,10350,10380,10400,10060,123527
20250219,131100,9198683240,10110,10110,10110,10110,0
20250219,131000,9198683240,10110,9800,10110,9800,63170
20250219,130900,8568009530,9790,9750,9790,9750,4413
20250219,130800,8524923350,9750,9800,9800,9750,4068
20250219,130700,8485133490,9800,9760,9800,9750,7825
20250219,130600,8408666280,9760,9660,9760,9660,10821
20250219,130500,8303628630,9660,9660,9670,9660,767
20250219,130400,8296216460,9650,9630,9660,9630,1611
20250219,130300,8280674940,9640,9640,9640,9630,1385
20250219,130200,8267336120,9640,9610,9640,9600,2399
20250219,130100,8244277290,9610,9630,9630,9580,1772
20250219,130000,8227246760,9630,9650,9650,9610,1052
20250219,125900,8217119050,9610,9650,9650,9610,1487
20250219,125800,8202797990,9650,9660,9660,9640,610
20250219,125700,8196911060,9660,9680,9680,9660,382
20250219,125600,8193217920,9680,9650,9680,9650,4506
20250219,125500,8149672500,9650,9650,9650,9620,542
20250219,125400,8144453350,9650,9630,9660,9620,1981
20250219,125300,8125355060,9630,9640,9640,9630,417
20250219,125200,8121337630,9620,9610,9650,9610,1895
20250219,125100,8103056840,9610,9650,9650,9600,1467
20250219,125000,8088962280,9650,9520,9670,9520,2525
20250219,124900,8064711880,9530,9580,9580,9530,1289
20250219,124800,8052405530,9570,9540,9580,9520,2784
20250219,124700,8025816570,9560,9580,9600,9550,2410
20250219,124600,8002754720,9580,9580,9580,9560,575
20250219,124500,7997255230,9570,9620,9620,9560,1896
20250219,124400,7979072920,9610,9650,9650,9600,546
20250219,124300,7973827850,9590,9640,9690,9590,4623
20250219,124200,7929316050,9650,9690,9690,9650,1130
20250219,124100,7918403670,9690,9700,9700,9650,1291
20250219,124000,7905888380,9700,9660,9700,9650,2269
20250219,123900,7883936840,9690,9660,9700,9640,1811
20250219,123800,7866447030,9660,9680,9700,9640,2412
20250219,123700,7843152620,9700,9700,9700,9640,6637
20250219,123600,7778939410,9710,9630,9710,9620,4259
20250219,123500,7737739570,9670,9740,9740,9620,3104
20250219,123400,7707770980,9740,9680,9740,9640,10976
20250219,123300,7601550990,9680,9690,9700,9640,3174
20250219,123200,7570842610,9700,9680,9700,9640,3530
20250219,123100,7536703120,9680,9640,9680,9640,995
20250219,123000,7527084120,9650,9650,9660,9640,555
20250219,122900,7521729690,9660,9680,9680,9630,936
20250219,122800,7512706220,9670,9650,9670,9630,2174
20250219,122700,7491719630,9650,9570,9680,9570,7913
20250219,122600,7415584380,9580,9560,9580,9560,178
20250219,122500,7413879910,9550,9520,9550,9520,3754
20250219,122400,7378110550,9530,9560,9570,9530,1418
20250219,122300,7364580100,9550,9560,9560,9510,649
20250219,122200,7358397160,9530,9600,9600,9530,2458
20250219,122100,7334875700,9600,9490,9600,9490,3971
20250219,122000,7296972290,9490,9480,9490,9480,272
20250219,121900,7294393070,9490,9480,9490,9480,845
20250219,121800,7286381840,9490,9490,9490,9480,78
20250219,121700,7285641680,9480,9470,9480,9470,675
20250219,121600,7279247130,9480,9470,9480,9470,86
20250219,121500,7278431950,9480,9480,9480,9470,752
20250219,121400,7271305580,9480,9480,9480,9470,225
20250219,121300,7269172850,9480,9450,9480,9450,381
20250219,121200,7265567990,9440,9440,9440,9430,89
20250219,121100,7264728230,9410,9420,9440,9410,351
20250219,121000,7261422220,9420,9420,9420,9420,297
20250219,120900,7258624480,9420,9430,9430,9410,536
20250219,120800,7253574190,9420,9420,9430,9420,138
20250219,120700,7252273160,9400,9420,9420,9400,559
20250219,120600,7247008390,9400,9430,9440,9400,575
20250219,120500,7241585550,9430,9440,9460,9430,1103
20250219,120400,7231171920,9460,9460,9470,9450,762
20250219,120300,7223962930,9470,9470,9470,9460,175
20250219,120200,7222306740,9470,9470,9470,9470,167
20250219,120100,7220725250,9470,9470,9470,9470,54
20250219,120000,7220213870,9470,9470,9470,9460,405
20250219,115900,7216381230,9470,9470,9470,9470,889
20250219,115800,7207962400,9450,9450,9450,9450,381
20250219,115700,7204361950,9440,9460,9470,9430,979
20250219,115600,7195120870,9450,9460,9460,9450,122
20250219,115500,7193966780,9460,9440,9460,9430,576
20250219,115400,7188529180,9450,9450,9450,9440,547
20250219,115300,7183361650,9440,9430,9440,9430,241
20250219,115200,7181086620,9460,9470,9470,9410,543
20250219,115100,7175960660,9470,9480,9480,9430,1113
20250219,115000,7165434960,9470,9500,9520,9470,1019
20250219,114900,7155764780,9520,9520,9520,9500,520
20250219,114800,7150817100,9510,9490,9510,9490,448
20250219,114700,7146562270,9490,9490,9500,9470,288
20250219,114600,7143827010,9470,9460,9470,9460,369
20250219,114500,7140336220,9460,9450,9460,9450,43
20250219,114400,7139929550,9460,9440,9460,9440,1423
20250219,114300,7126475760,9460,9510,9520,9460,1152
20250219,114200,7115550920,9520,9540,9550,9520,455
20250219,114100,7111214990,9540,9530,9540,9530,247
20250219,114000,7108860620,9540,9510,9540,9510,775
20250219,113900,7101482180,9510,9500,9510,9500,434
20250219,113800,7097358300,9500,9500,9500,9500,128
20250219,113700,7096142300,9500,9480,9500,9480,474
20250219,113600,7091648650,9490,9490,9490,9480,194
20250219,113500,7089807890,9490,9480,9490,9480,434
20250219,113400,7085692500,9480,9480,9510,9470,2374
20250219,113300,7063159630,9470,9480,9490,9460,1039
20250219,113200,7053309300,9480,9450,9480,9450,428
20250219,113100,7049254270,9450,9410,9450,9410,255
20250219,113000,7046853050,9430,9420,9450,9420,411
20250219,112900,7042974980,9430,9420,9430,9330,2634
20250219,112800,7018252170,9420,9430,9440,9370,495
20250219,112700,7013602290,9430,9390,9430,9390,1021
20250219,112600,7003980020,9370,9430,9430,9350,5620
20250219,112500,6951188910,9430,9450,9470,9430,677
20250219,112400,6944795120,9440,9450,9450,9440,367
20250219,112300,6941330110,9450,9450,9460,9450,867
20250219,112200,6933134240,9460,9460,9460,9450,1358
20250219,112100,6920292470,9460,9490,9500,9460,674
20250219,112000,6913903530,9500,9500,9520,9490,1190
20250219,111900,6902594930,9500,9460,9500,9450,789
20250219,111800,6895118340,9450,9470,9470,9420,141
20250219,111700,6893785770,9450,9450,9460,9440,376
20250219,111600,6890233910,9440,9470,9470,9440,786
20250219,111500,6882802380,9460,9400,9460,9400,909
20250219,111400,6874243080,9400,9440,9450,9400,2324
20250219,111300,6852357780,9440,9470,9470,9420,1474
20250219,111200,6838435250,9460,9480,9490,9460,1624
20250219,111100,6823058670,9480,9470,9510,9460,1925
20250219,111000,6804796860,9460,9420,9470,9420,728
20250219,110900,6797909900,9400,9430,9460,9390,4042
20250219,110800,6759870210,9430,9430,9470,9380,5390
20250219,110700,6709183750,9420,9430,9470,9420,2986
20250219,110600,6680998780,9450,9460,9460,9420,3623
20250219,110500,6646779890,9470,9470,9470,9450,765
20250219,110400,6639543130,9480,9540,9540,9480,1582
20250219,110300,6624524370,9550,9570,9570,9550,1859
20250219,110200,6606762350,9570,9600,9610,9560,2169
20250219,110100,6585969570,9570,9570,9600,9560,3234
20250219,110000,6555016430,9570,9530,9570,9530,342
20250219,105900,6551747770,9530,9520,9550,9520,793
20250219,105800,6544188790,9520,9510,9530,9490,1150
20250219,105700,6533247690,9500,9500,9510,9500,782
20250219,105600,6525816950,9500,9540,9540,9490,1702
20250219,105500,6509638630,9540,9540,9540,9510,157
20250219,105400,6508143480,9500,9500,9540,9480,1783
20250219,105300,6491205260,9500,9500,9500,9470,1985
20250219,105200,6472367660,9500,9550,9550,9470,3914
20250219,105100,6435119860,9550,9520,9550,9520,1767
20250219,105000,6418260390,9540,9510,9550,9510,1743
20250219,104900,6401624700,9550,9480,9550,9480,5733
20250219,104800,6347124080,9480,9480,9510,9470,3198
20250219,104700,6316789750,9470,9520,9520,9450,5301
20250219,104600,6266543320,9530,9610,9610,9440,10433
20250219,104500,6167500690,9590,9620,9640,9590,3017
20250219,104400,6138479200,9620,9660,9710,9620,1925
20250219,104300,6119895360,9660,9740,9760,9660,3751
20250219,104200,6083461020,9740,9710,9750,9680,2888
20250219,104100,6055368390,9710,9610,9730,9610,6230
20250219,104000,5995063900,9650,9650,9650,9600,2961
20250219,103900,5966544890,9640,9620,9660,9610,2401
20250219,103800,5943388340,9630,9650,9660,9600,2282
20250219,103700,5921405140,9680,9650,9700,9630,2360
20250219,103600,5898603350,9650,9630,9650,9550,7684
20250219,103500,5824961240,9630,9650,9660,9610,5085
20250219,103400,5776005450,9660,9710,9730,9660,7116
20250219,103300,5707061810,9700,9700,9750,9700,1971
20250219,103200,5687916250,9680,9730,9740,9680,4578
20250219,103100,5643487560,9730,9700,9800,9650,7536
20250219,103000,5570314430,9700,9820,9850,9650,15230
20250219,102900,5421363080,9830,9900,9920,9800,17495
20250219,102800,5248985810,9920,9770,9940,9760,18756
20250219,102700,5063649720,9810,9850,9900,9770,19052
20250219,102600,4876156190,9850,9640,9850,9640,22687
20250219,102500,4654756730,9640,9540,9650,9540,2795
20250219,102400,4627957310,9540,9570,9630,9530,7365
20250219,102300,4557441770,9540,9570,9600,9500,5914
20250219,102200,4500905920,9600,9550,9600,9540,2888
20250219,102100,4473242310,9560,9610,9640,9560,4561
20250219,102000,4429459170,9570,9570,9620,9530,4010
20250219,101900,4391083670,9570,9640,9660,9560,4302
20250219,101800,4349773060,9640,9750,9760,9600,12111
20250219,101700,4232593780,9700,9650,9780,9560,13062
20250219,101600,4106454720,9630,9430,9780,9410,29514
20250219,101500,3822430540,9410,9460,9460,9380,6606
20250219,101400,3760147360,9430,9400,9460,9360,6220
20250219,101300,3701683240,9400,9290,9630,9250,41920
20250219,101200,3303938430,9300,9260,9300,9240,3023
20250219,101100,3275907510,9260,9200,9260,9200,1259
20250219,101000,3264269940,9200,9220,9250,9200,1733
20250219,100900,3248277270,9200,9190,9230,9180,1852
20250219,100800,3231230580,9180,9230,9230,9180,658
20250219,100700,3225171360,9230,9190,9230,9150,3821
20250219,100600,3190105190,9170,9180,9210,9170,2719
20250219,100500,3165116700,9170,9090,9170,9060,718
20250219,100400,3158574330,9090,9140,9140,9040,2537
20250219,100300,3135486330,9140,9150,9160,9090,6387
20250219,100200,3077250370,9140,9180,9210,9140,3782
20250219,100100,3042624030,9160,9260,9260,9160,7591
20250219,100000,2972665780,9240,9260,9330,9240,6780
20250219,095900,2909685710,9260,9260,9290,9250,1830
20250219,095800,2892748230,9240,9290,9290,9240,6587
20250219,095700,2831719340,9290,9300,9330,9270,1571
20250219,095600,2817120740,9300,9320,9330,9270,5665
20250219,095500,2764447040,9320,9410,9410,9300,6936
20250219,095400,2699550510,9410,9430,9540,9380,6969
20250219,095300,2633547790,9420,9550,9570,9320,17923
20250219,095200,2464504460,9540,9480,9620,9450,12230
20250219,095100,2347679280,9430,9350,9520,9320,15733
20250219,095000,2199610030,9350,9330,9600,9320,25835
20250219,094900,1956085420,9320,9200,9510,9200,40386
20250219,094800,1580661080,9170,9170,9170,9170,0
20250219,094700,1580661080,9170,9170,9170,9170,0
20250219,094600,1580661080,9170,9140,9170,9090,18265
20250219,094500,1413851790,9140,9150,9150,9120,2367
20250219,094400,1392198850,9110,9100,9160,9090,6494
20250219,094300,1332858840,9090,9120,9120,9040,4590
20250219,094200,1291099680,9070,9060,9160,9060,14407
20250219,094100,1159735180,9060,8930,9100,8930,7016
20250219,094000,1096407470,8980,8920,8980,8920,8078
20250219,093900,1024087210,8920,8930,8990,8910,2518
20250219,093800,1001554470,8930,8900,9000,8900,13402
20250219,093700,881571860,8920,8890,8930,8890,2067
20250219,093600,863159870,8920,8860,8940,8860,10193
20250219,093500,772410900,8860,8760,8870,8760,7908
20250219,093400,702748750,8750,8780,8800,8750,3012
20250219,093300,676354060,8770,8780,8790,8730,9775
20250219,093200,590735130,8780,8760,8780,8750,2525
20250219,093100,568608840,8760,8640,8820,8630,14364
20250219,093000,443195650,8640,8550,8640,8550,11583
20250219,092900,343522460,8550,8550,8550,8550,1
20250219,092800,343513910,8540,8520,8540,8520,495
20250219,092700,339293470,8510,8470,8510,8470,2324
20250219,092600,319595070,8480,8500,8510,8480,1145
20250219,092500,309870480,8500,8530,8530,8500,129
20250219,092400,308772080,8530,8570,8570,8530,559
20250219,092300,304003730,8570,8540,8570,8530,950
20250219,092200,295898240,8540,8580,8590,8540,758
20250219,092100,289404660,8590,8560,8590,8520,1105
20250219,092000,279965860,8580,8580,8580,8560,562
20250219,091900,275143940,8580,8570,8580,8570,203
20250219,091800,273402220,8550,8590,8590,8550,19
20250219,091700,273239730,8590,8540,8590,8540,834
20250219,091600,266108440,8540,8490,8540,8490,101
20250219,091500,265246070,8550,8530,8550,8460,703
20250219,091400,259259250,8520,8570,8570,8520,621
20250219,091300,253956060,8570,8580,8580,8550,1359
20250219,091200,242336420,8570,8610,8620,8570,429
20250219,091100,238656040,8620,8620,8620,8600,2261
20250219,091000,219166650,8620,8600,8620,8580,956
20250219,090900,210936720,8610,8590,8610,8420,4213
20250219,090800,174989150,8600,8610,8610,8600,264
20250219,090700,172716230,8620,8580,8620,8560,3292
20250219,090600,144395010,8580,8680,8680,8530,4742
20250219,090500,103604290,8680,8630,8680,8600,3952
20250219,090400,69487650,8560,8520,8640,8520,3135
20250219,090300,42615590,8550,8410,8550,8410,3972
20250219,090200,8897940,8410,8340,8410,8340,221
20250219,090100,7050300,8340,8340,8340,8340,50
20250219,090000,6633300,8340,8340,8350,8340,795
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191200 23366432130 10820 10820 10820 10820 2579
3 20250219 191100 23366432130 10820 10820 10820 10820 0
4 20250219 191000 23366432130 10820 10820 10820 10820 0
5 20250219 190900 23366432130 10820 10820 10820 10820 0
6 20250219 190800 23366432130 10820 10820 10820 10820 0
7 20250219 190700 23366432130 10820 10820 10820 10820 0
8 20250219 190600 23366432130 10820 10820 10820 10820 0
9 20250219 190500 23366432130 10820 10820 10820 10820 0
10 20250219 190400 23366432130 10820 10820 10820 10820 0
11 20250219 190300 23366432130 10820 10820 10820 10820 0
12 20250219 190200 23366432130 10820 10820 10820 10820 0
13 20250219 190100 23366432130 10820 10820 10820 10820 0
14 20250219 190000 23366432130 10820 10820 10820 10820 0
15 20250219 185900 23366432130 10820 10820 10820 10820 0
16 20250219 185800 23366432130 10820 10820 10820 10820 0
17 20250219 185700 23366432130 10820 10820 10820 10820 0
18 20250219 185600 23366432130 10820 10820 10820 10820 0
19 20250219 185500 23366432130 10820 10820 10820 10820 0
20 20250219 185400 23366432130 10820 10820 10820 10820 0
21 20250219 185300 23366432130 10820 10820 10820 10820 0
22 20250219 185200 23366432130 10820 10820 10820 10820 0
23 20250219 185100 23366432130 10820 10820 10820 10820 0
24 20250219 185000 23366432130 10820 10820 10820 10820 0
25 20250219 184900 23366432130 10820 10820 10820 10820 0
26 20250219 184800 23366432130 10820 10820 10820 10820 0
27 20250219 184700 23366432130 10820 10820 10820 10820 0
28 20250219 184600 23366432130 10820 10820 10820 10820 0
29 20250219 184500 23366432130 10820 10820 10820 10820 0
30 20250219 184400 23366432130 10820 10820 10820 10820 0
31 20250219 184300 23366432130 10820 10820 10820 10820 0
32 20250219 184200 23366432130 10820 10820 10820 10820 2579
33 20250219 184100 23366432130 10820 10820 10820 10820 0
34 20250219 184000 23366432130 10820 10820 10820 10820 0
35 20250219 183900 23366432130 10820 10820 10820 10820 0
36 20250219 183800 23366432130 10820 10820 10820 10820 0
37 20250219 183700 23366432130 10820 10820 10820 10820 0
38 20250219 183600 23366432130 10820 10820 10820 10820 0
39 20250219 183500 23366432130 10820 10820 10820 10820 0
40 20250219 183400 23366432130 10820 10820 10820 10820 0
41 20250219 183300 23366432130 10820 10820 10820 10820 0
42 20250219 183200 23366432130 10820 10820 10820 10820 0
43 20250219 183100 23366432130 10820 10820 10820 10820 0
44 20250219 183000 23366432130 10820 10820 10820 10820 0
45 20250219 182900 23366432130 10820 10820 10820 10820 0
46 20250219 182800 23366432130 10820 10820 10820 10820 0
47 20250219 182700 23366432130 10820 10820 10820 10820 0
48 20250219 182600 23366432130 10820 10820 10820 10820 0
49 20250219 182500 23366432130 10820 10820 10820 10820 0
50 20250219 182400 23366432130 10820 10820 10820 10820 0
51 20250219 182300 23366432130 10820 10820 10820 10820 0
52 20250219 182200 23366432130 10820 10820 10820 10820 0
53 20250219 182100 23366432130 10820 10820 10820 10820 0
54 20250219 182000 23366432130 10820 10820 10820 10820 0
55 20250219 181900 23366432130 10820 10820 10820 10820 0
56 20250219 181800 23366432130 10820 10820 10820 10820 0
57 20250219 181700 23366432130 10820 10820 10820 10820 0
58 20250219 181600 23366432130 10820 10820 10820 10820 0
59 20250219 181500 23366432130 10820 10820 10820 10820 0
60 20250219 181400 23366432130 10820 10820 10820 10820 0
61 20250219 181300 23366432130 10820 10820 10820 10820 0
62 20250219 181200 23366432130 10820 10820 10820 10820 2579
63 20250219 181100 23366432130 10820 10820 10820 10820 0
64 20250219 181000 23366432130 10820 10820 10820 10820 0
65 20250219 180900 23366432130 10820 10820 10820 10820 0
66 20250219 180800 23366432130 10820 10820 10820 10820 0
67 20250219 180700 23366432130 10820 10820 10820 10820 0
68 20250219 180600 23366432130 10820 10820 10820 10820 0
69 20250219 180500 23366432130 10820 10820 10820 10820 0
70 20250219 180400 23366432130 10820 10820 10820 10820 0
71 20250219 180300 23366432130 10820 10820 10820 10820 0
72 20250219 180200 23366432130 10820 10820 10820 10820 0
73 20250219 180100 23366432130 10820 10820 10820 10820 0
74 20250219 180000 23366432130 10820 10820 10820 10820 0
75 20250219 175900 23366432130 10820 10820 10820 10820 0
76 20250219 175800 23366432130 10820 10820 10820 10820 0
77 20250219 175700 23366432130 10820 10820 10820 10820 0
78 20250219 175600 23366432130 10820 10820 10820 10820 0
79 20250219 175500 23366432130 10820 10820 10820 10820 0
80 20250219 175400 23366432130 10820 10820 10820 10820 0
81 20250219 175300 23366432130 10820 10820 10820 10820 0
82 20250219 175200 23366432130 10820 10820 10820 10820 0
83 20250219 175100 23366432130 10820 10820 10820 10820 0
84 20250219 175000 23366432130 10820 10820 10820 10820 0
85 20250219 174900 23366432130 10820 10820 10820 10820 0
86 20250219 174800 23366432130 10820 10820 10820 10820 0
87 20250219 174700 23366432130 10820 10820 10820 10820 0
88 20250219 174600 23366432130 10820 10820 10820 10820 0
89 20250219 174500 23366432130 10820 10820 10820 10820 0
90 20250219 174400 23366432130 10820 10820 10820 10820 0
91 20250219 174300 23366432130 10820 10820 10820 10820 0
92 20250219 174200 23366432130 10820 10820 10820 10820 2579
93 20250219 174100 23366432130 10820 10820 10820 10820 0
94 20250219 174000 23366432130 10820 10820 10820 10820 0
95 20250219 173900 23366432130 10820 10820 10820 10820 0
96 20250219 173800 23366432130 10820 10820 10820 10820 0
97 20250219 173700 23366432130 10820 10820 10820 10820 0
98 20250219 173600 23366432130 10820 10820 10820 10820 0
99 20250219 173500 23366432130 10820 10820 10820 10820 0
100 20250219 173400 23366432130 10820 10820 10820 10820 0
101 20250219 173300 23366432130 10820 10820 10820 10820 0
102 20250219 173200 23366432130 10820 10820 10820 10820 0
103 20250219 173100 23366432130 10820 10820 10820 10820 0
104 20250219 173000 23366432130 10820 10820 10820 10820 0
105 20250219 172900 23366432130 10820 10820 10820 10820 0
106 20250219 172800 23366432130 10820 10820 10820 10820 0
107 20250219 172700 23366432130 10820 10820 10820 10820 0
108 20250219 172600 23366432130 10820 10820 10820 10820 0
109 20250219 172500 23366432130 10820 10820 10820 10820 0
110 20250219 172400 23366432130 10820 10820 10820 10820 0
111 20250219 172300 23366432130 10820 10820 10820 10820 0
112 20250219 172200 23366432130 10820 10820 10820 10820 0
113 20250219 172100 23366432130 10820 10820 10820 10820 0
114 20250219 172000 23366432130 10820 10820 10820 10820 0
115 20250219 171900 23366432130 10820 10820 10820 10820 0
116 20250219 171800 23366432130 10820 10820 10820 10820 0
117 20250219 171700 23366432130 10820 10820 10820 10820 0
118 20250219 171600 23366432130 10820 10820 10820 10820 0
119 20250219 171500 23366432130 10820 10820 10820 10820 0
120 20250219 171400 23366432130 10820 10820 10820 10820 0
121 20250219 171300 23366432130 10820 10820 10820 10820 0
122 20250219 171200 23366432130 10820 10820 10820 10820 2579
123 20250219 171100 23366432130 10820 10820 10820 10820 0
124 20250219 171000 23366432130 10820 10820 10820 10820 0
125 20250219 170900 23366432130 10820 10820 10820 10820 0
126 20250219 170800 23366432130 10820 10820 10820 10820 0
127 20250219 170700 23366432130 10820 10820 10820 10820 0
128 20250219 170600 23366432130 10820 10820 10820 10820 0
129 20250219 170500 23366432130 10820 10820 10820 10820 0
130 20250219 170400 23366432130 10820 10820 10820 10820 0
131 20250219 170300 23366432130 10820 10820 10820 10820 0
132 20250219 170200 23366432130 10820 10820 10820 10820 0
133 20250219 170100 23366432130 10820 10820 10820 10820 0
134 20250219 170000 23366432130 10820 10820 10820 10820 0
135 20250219 165900 23366432130 10820 10820 10820 10820 0
136 20250219 165800 23366432130 10820 10820 10820 10820 0
137 20250219 165700 23366432130 10820 10820 10820 10820 0
138 20250219 165600 23366432130 10820 10820 10820 10820 0
139 20250219 165500 23366432130 10820 10820 10820 10820 0
140 20250219 165400 23366432130 10820 10820 10820 10820 0
141 20250219 165300 23366432130 10820 10820 10820 10820 0
142 20250219 165200 23366432130 10820 10820 10820 10820 0
143 20250219 165100 23366432130 10820 10820 10820 10820 0
144 20250219 165000 23366432130 10820 10820 10820 10820 0
145 20250219 164900 23366432130 10820 10820 10820 10820 0
146 20250219 164800 23366432130 10820 10820 10820 10820 0
147 20250219 164700 23366432130 10820 10820 10820 10820 0
148 20250219 164600 23366432130 10820 10820 10820 10820 0
149 20250219 164500 23366432130 10820 10820 10820 10820 0
150 20250219 164400 23366432130 10820 10820 10820 10820 0
151 20250219 164300 23366432130 10820 10820 10820 10820 0
152 20250219 164200 23366432130 10820 10820 10820 10820 2579
153 20250219 164100 23366432130 10820 10820 10820 10820 0
154 20250219 164000 23366432130 10820 10820 10820 10820 0
155 20250219 163900 23366432130 10820 10820 10820 10820 0
156 20250219 163800 23366432130 10820 10820 10820 10820 0
157 20250219 163700 23366432130 10820 10820 10820 10820 0
158 20250219 163600 23366432130 10820 10820 10820 10820 0
159 20250219 163500 23366432130 10820 10820 10820 10820 0
160 20250219 163400 23366432130 10820 10820 10820 10820 0
161 20250219 163300 23366432130 10820 10820 10820 10820 0
162 20250219 163200 23366432130 10820 10820 10820 10820 0
163 20250219 163100 23366432130 10820 10820 10820 10820 0
164 20250219 163000 23366432130 10820 10820 10820 10820 0
165 20250219 162900 23366432130 10820 10820 10820 10820 0
166 20250219 162800 23366432130 10820 10820 10820 10820 0
167 20250219 162700 23366432130 10820 10820 10820 10820 0
168 20250219 162600 23366432130 10820 10820 10820 10820 0
169 20250219 162500 23366432130 10820 10820 10820 10820 0
170 20250219 162400 23366432130 10820 10820 10820 10820 0
171 20250219 162300 23366432130 10820 10820 10820 10820 0
172 20250219 162200 23366432130 10820 10820 10820 10820 0
173 20250219 162100 23366432130 10820 10820 10820 10820 0
174 20250219 162000 23366432130 10820 10820 10820 10820 0
175 20250219 161900 23366432130 10820 10820 10820 10820 0
176 20250219 161800 23366432130 10820 10820 10820 10820 0
177 20250219 161700 23366432130 10820 10820 10820 10820 0
178 20250219 161600 23366432130 10820 10820 10820 10820 0
179 20250219 161500 23366432130 10820 10820 10820 10820 0
180 20250219 161400 23366432130 10820 10820 10820 10820 0
181 20250219 161300 23366432130 10820 10820 10820 10820 0
182 20250219 161200 23366432130 10820 10820 10820 10820 2579
183 20250219 161100 23366432130 10820 10820 10820 10820 0
184 20250219 161000 23366432130 10820 10820 10820 10820 0
185 20250219 160900 23366432130 10820 10820 10820 10820 0
186 20250219 160800 23366432130 10820 10820 10820 10820 0
187 20250219 160700 23366432130 10820 10820 10820 10820 0
188 20250219 160600 23366432130 10820 10820 10820 10820 0
189 20250219 160500 23366432130 10820 10820 10820 10820 0
190 20250219 160400 23366432130 10820 10820 10820 10820 0
191 20250219 160300 23366432130 10820 10820 10820 10820 0
192 20250219 160200 23366432130 10820 10820 10820 10820 0
193 20250219 160100 23366432130 10820 10820 10820 10820 0
194 20250219 160000 23366432130 10820 10820 10820 10820 0
195 20250219 155900 23366432130 10820 10820 10820 10820 0
196 20250219 155800 23366432130 10820 10820 10820 10820 0
197 20250219 155700 23366432130 10820 10820 10820 10820 0
198 20250219 155600 23366432130 10820 10820 10820 10820 0
199 20250219 155500 23366432130 10820 10820 10820 10820 0
200 20250219 155400 23366432130 10820 10820 10820 10820 0
201 20250219 155300 23366432130 10820 10820 10820 10820 0
202 20250219 155200 23366432130 10820 10820 10820 10820 0
203 20250219 155100 23366432130 10820 10820 10820 10820 0
204 20250219 155000 23366432130 10820 10820 10820 10820 0
205 20250219 154900 23366432130 10820 10820 10820 10820 0
206 20250219 154800 23366432130 10820 10820 10820 10820 0
207 20250219 154700 23366432130 10820 10820 10820 10820 0
208 20250219 154600 23366432130 10820 10820 10820 10820 0
209 20250219 154500 23366432130 10820 10820 10820 10820 0
210 20250219 154400 23366432130 10820 10820 10820 10820 0
211 20250219 154300 23366432130 10820 10820 10820 10820 0
212 20250219 154200 23366432130 10820 10820 10820 10820 2579
213 20250219 154100 23366432130 10820 10820 10820 10820 0
214 20250219 154000 23366432130 10820 10820 10820 10820 0
215 20250219 153900 23366432130 10820 10820 10820 10820 0
216 20250219 153800 23366432130 10820 10820 10820 10820 0
217 20250219 153700 23366432130 10820 10820 10820 10820 0
218 20250219 153600 23366432130 10820 10820 10820 10820 0
219 20250219 153500 23366432130 10820 10820 10820 10820 0
220 20250219 153400 23366432130 10820 10820 10820 10820 0
221 20250219 153300 23366432130 10820 10820 10820 10820 0
222 20250219 153200 23366432130 10820 10820 10820 10820 0
223 20250219 153100 23366432130 10820 10820 10820 10820 0
224 20250219 153000 23366432130 10820 10820 10820 10820 2579
225 20250219 152900 23338527350 10820 10820 10820 10820 0
226 20250219 152800 23338527350 10820 10820 10820 10820 0
227 20250219 152700 23338527350 10820 10820 10820 10820 0
228 20250219 152600 23338527350 10820 10820 10820 10820 0
229 20250219 152500 23338527350 10820 10820 10820 10820 0
230 20250219 152400 23338527350 10820 10820 10820 10820 0
231 20250219 152300 23338527350 10820 10820 10820 10820 0
232 20250219 152200 23338527350 10820 10820 10820 10820 0
233 20250219 152100 23338527350 10820 10820 10820 10820 0
234 20250219 152000 23338527350 10820 10820 10820 10820 0
235 20250219 151900 23338527350 10820 10820 10820 10820 221
236 20250219 151800 23336136130 10820 10820 10820 10820 60
237 20250219 151700 23335486930 10820 10820 10820 10820 92
238 20250219 151600 23334491490 10820 10820 10820 10820 30
239 20250219 151500 23334166890 10820 10820 10820 10820 159
240 20250219 151400 23332446510 10820 10820 10820 10820 126
241 20250219 151300 23331083190 10820 10820 10820 10820 237
242 20250219 151200 23328518850 10820 10820 10820 10820 0
243 20250219 151100 23328518850 10820 10820 10820 10820 600
244 20250219 151000 23322026850 10820 10820 10820 10820 98
245 20250219 150900 23320966490 10820 10820 10820 10820 37
246 20250219 150800 23320566150 10820 10820 10820 10820 21
247 20250219 150700 23320338930 10820 10820 10820 10820 105
248 20250219 150600 23319202830 10820 10820 10820 10820 0
249 20250219 150500 23319202830 10820 10820 10820 10820 328
250 20250219 150400 23315653870 10820 10820 10820 10820 93
251 20250219 150300 23314647610 10820 10820 10820 10820 275
252 20250219 150200 23311672110 10820 10820 10820 10820 306
253 20250219 150100 23308361190 10820 10820 10820 10820 357
254 20250219 150000 23304498450 10820 10820 10820 10820 333
255 20250219 145900 23300895390 10820 10820 10820 10820 1154
256 20250219 145800 23288409110 10820 10820 10820 10820 15
257 20250219 145700 23288246810 10820 10820 10820 10820 397
258 20250219 145600 23283951270 10820 10820 10820 10820 1024
259 20250219 145500 23272871590 10820 10820 10820 10820 3
260 20250219 145400 23272839130 10820 10820 10820 10820 127
261 20250219 145300 23271464990 10820 10820 10820 10820 336
262 20250219 145200 23267829470 10820 10820 10820 10820 250
263 20250219 145100 23265124470 10820 10820 10820 10820 756
264 20250219 145000 23256944550 10820 10820 10820 10820 12
265 20250219 144900 23256814710 10820 10820 10820 10820 64
266 20250219 144800 23256122230 10820 10820 10820 10820 54
267 20250219 144700 23255537950 10820 10820 10820 10820 32
268 20250219 144600 23255191710 10820 10820 10820 10820 23
269 20250219 144500 23254942850 10820 10820 10820 10820 386
270 20250219 144400 23250766330 10820 10820 10820 10820 116
271 20250219 144300 23249511210 10820 10820 10820 10820 65
272 20250219 144200 23248807910 10820 10820 10820 10820 93
273 20250219 144100 23247801650 10820 10820 10820 10820 127
274 20250219 144000 23246427510 10820 10820 10820 10820 445
275 20250219 143900 23241612610 10820 10820 10820 10820 43
276 20250219 143800 23241147350 10820 10820 10820 10820 5
277 20250219 143700 23241093250 10820 10820 10820 10820 222
278 20250219 143600 23238691210 10820 10820 10820 10820 84
279 20250219 143500 23237782330 10820 10820 10820 10820 152
280 20250219 143400 23236137690 10820 10820 10820 10820 157
281 20250219 143300 23234438950 10820 10820 10820 10820 115
282 20250219 143200 23233194650 10820 10820 10820 10820 247
283 20250219 143100 23230522110 10820 10820 10820 10820 128
284 20250219 143000 23229137150 10820 10820 10820 10820 107
285 20250219 142900 23227979410 10820 10820 10820 10820 140
286 20250219 142800 23226464610 10820 10820 10820 10820 386
287 20250219 142700 23222288090 10820 10820 10820 10820 1775
288 20250219 142600 23203082590 10820 10820 10820 10820 621
289 20250219 142500 23196363370 10820 10820 10820 10820 91
290 20250219 142400 23195378750 10820 10820 10820 10820 1542
291 20250219 142300 23178694310 10820 10820 10820 10820 205
292 20250219 142200 23176476210 10820 10820 10820 10820 667
293 20250219 142100 23169259270 10820 10820 10820 10820 1
294 20250219 142000 23169248450 10820 10820 10820 10820 284
295 20250219 141900 23166175570 10820 10820 10820 10820 853
296 20250219 141800 23156946110 10820 10820 10820 10820 3439
297 20250219 141700 23119736130 10820 10820 10820 10820 534
298 20250219 141600 23113958250 10820 10820 10820 10820 361
299 20250219 141500 23110052230 10820 10820 10820 10820 322
300 20250219 141400 23106568190 10820 10820 10820 10820 29
301 20250219 141300 23106254410 10820 10820 10820 10820 216
302 20250219 141200 23103917290 10820 10820 10820 10820 80
303 20250219 141100 23103051690 10820 10820 10820 10820 29
304 20250219 141000 23102737910 10820 10820 10820 10820 4991
305 20250219 140900 23048735290 10820 10820 10820 10820 832
306 20250219 140800 23039733050 10820 10820 10820 10820 122
307 20250219 140700 23038413010 10820 10820 10820 10820 967
308 20250219 140600 23027950070 10820 10820 10820 10820 450
309 20250219 140500 23023081070 10820 10820 10820 10820 797
310 20250219 140400 23014457530 10820 10820 10820 10820 577
311 20250219 140300 23008214390 10820 10820 10820 10820 28
312 20250219 140200 23007911430 10820 10820 10820 10820 386
313 20250219 140100 23003734910 10820 10820 10820 10820 145
314 20250219 140000 23002166010 10820 10820 10820 10820 1115
315 20250219 135900 22990101710 10820 10820 10820 10820 355
316 20250219 135800 22986260610 10820 10820 10820 10820 1705
317 20250219 135700 22967812510 10820 10820 10820 10820 685
318 20250219 135600 22960400810 10820 10820 10820 10820 81
319 20250219 135500 22959524390 10820 10820 10820 10820 574
320 20250219 135400 22953313710 10820 10820 10820 10820 957
321 20250219 135300 22942958970 10820 10820 10820 10820 92
322 20250219 135200 22941963530 10820 10820 10820 10820 423
323 20250219 135100 22937386670 10820 10820 10820 10820 2086
324 20250219 135000 22914816150 10820 10820 10820 10820 285
325 20250219 134900 22911732450 10820 10820 10820 10820 214
326 20250219 134800 22909416970 10820 10820 10820 10820 1956
327 20250219 134700 22888253050 10820 10820 10820 10820 1357
328 20250219 134600 22873570310 10820 10820 10820 10820 1328
329 20250219 134500 22859201350 10820 10810 10820 10770 17214
330 20250219 134400 22673353820 10810 10770 10820 10770 58751
331 20250219 134300 22038105290 10770 10750 10790 10680 27587
332 20250219 134200 21741928470 10710 10820 10820 10710 78576
333 20250219 134100 20893258670 10820 10820 10820 10820 41425
334 20250219 134000 20445040170 10820 10820 10820 10820 10173
335 20250219 133900 20334968310 10820 10820 10820 10820 6023
336 20250219 133800 20269799450 10820 10820 10820 10820 5543
337 20250219 133700 20209824190 10820 10820 10820 10820 2472
338 20250219 133600 20183077150 10820 10820 10820 10820 6168
339 20250219 133500 20116339390 10820 10820 10820 10740 140845
340 20250219 133400 18593142940 10820 10820 10820 10820 14620
341 20250219 133300 18434954540 10820 10800 10820 10750 88509
342 20250219 133200 17478050330 10790 10720 10810 10710 54820
343 20250219 133100 16886597260 10720 10550 10800 10550 50166
344 20250219 133000 16349565420 10540 10580 10600 10540 12899
345 20250219 132900 16213299030 10580 10690 10710 10500 33126
346 20250219 132800 15861255870 10690 10510 10720 10500 41338
347 20250219 132700 15421959240 10520 10550 10550 10500 17431
348 20250219 132600 15238530350 10530 10560 10600 10530 16619
349 20250219 132500 15063061740 10570 10560 10590 10530 20341
350 20250219 132400 14848348070 10570 10560 10660 10530 31726
351 20250219 132300 14512501620 10560 10500 10600 10500 33433
352 20250219 132200 14159626700 10500 10560 10660 10500 78146
353 20250219 132100 13332163370 10540 10180 10600 10180 87659
354 20250219 132000 12419751420 10180 10110 10200 10110 11842
355 20250219 131900 12299520660 10120 10140 10150 10070 15017
356 20250219 131800 12147670700 10140 10180 10220 10120 16916
357 20250219 131700 11975723840 10180 10160 10180 10080 14136
358 20250219 131600 11832429320 10170 10180 10180 10080 22066
359 20250219 131500 11608902830 10170 10240 10260 10130 22924
360 20250219 131400 11375397150 10230 10280 10300 10200 26288
361 20250219 131300 11106301890 10230 10350 10360 10170 62116
362 20250219 131200 10468930800 10350 10380 10400 10060 123527
363 20250219 131100 9198683240 10110 10110 10110 10110 0
364 20250219 131000 9198683240 10110 9800 10110 9800 63170
365 20250219 130900 8568009530 9790 9750 9790 9750 4413
366 20250219 130800 8524923350 9750 9800 9800 9750 4068
367 20250219 130700 8485133490 9800 9760 9800 9750 7825
368 20250219 130600 8408666280 9760 9660 9760 9660 10821
369 20250219 130500 8303628630 9660 9660 9670 9660 767
370 20250219 130400 8296216460 9650 9630 9660 9630 1611
371 20250219 130300 8280674940 9640 9640 9640 9630 1385
372 20250219 130200 8267336120 9640 9610 9640 9600 2399
373 20250219 130100 8244277290 9610 9630 9630 9580 1772
374 20250219 130000 8227246760 9630 9650 9650 9610 1052
375 20250219 125900 8217119050 9610 9650 9650 9610 1487
376 20250219 125800 8202797990 9650 9660 9660 9640 610
377 20250219 125700 8196911060 9660 9680 9680 9660 382
378 20250219 125600 8193217920 9680 9650 9680 9650 4506
379 20250219 125500 8149672500 9650 9650 9650 9620 542
380 20250219 125400 8144453350 9650 9630 9660 9620 1981
381 20250219 125300 8125355060 9630 9640 9640 9630 417
382 20250219 125200 8121337630 9620 9610 9650 9610 1895
383 20250219 125100 8103056840 9610 9650 9650 9600 1467
384 20250219 125000 8088962280 9650 9520 9670 9520 2525
385 20250219 124900 8064711880 9530 9580 9580 9530 1289
386 20250219 124800 8052405530 9570 9540 9580 9520 2784
387 20250219 124700 8025816570 9560 9580 9600 9550 2410
388 20250219 124600 8002754720 9580 9580 9580 9560 575
389 20250219 124500 7997255230 9570 9620 9620 9560 1896
390 20250219 124400 7979072920 9610 9650 9650 9600 546
391 20250219 124300 7973827850 9590 9640 9690 9590 4623
392 20250219 124200 7929316050 9650 9690 9690 9650 1130
393 20250219 124100 7918403670 9690 9700 9700 9650 1291
394 20250219 124000 7905888380 9700 9660 9700 9650 2269
395 20250219 123900 7883936840 9690 9660 9700 9640 1811
396 20250219 123800 7866447030 9660 9680 9700 9640 2412
397 20250219 123700 7843152620 9700 9700 9700 9640 6637
398 20250219 123600 7778939410 9710 9630 9710 9620 4259
399 20250219 123500 7737739570 9670 9740 9740 9620 3104
400 20250219 123400 7707770980 9740 9680 9740 9640 10976
401 20250219 123300 7601550990 9680 9690 9700 9640 3174
402 20250219 123200 7570842610 9700 9680 9700 9640 3530
403 20250219 123100 7536703120 9680 9640 9680 9640 995
404 20250219 123000 7527084120 9650 9650 9660 9640 555
405 20250219 122900 7521729690 9660 9680 9680 9630 936
406 20250219 122800 7512706220 9670 9650 9670 9630 2174
407 20250219 122700 7491719630 9650 9570 9680 9570 7913
408 20250219 122600 7415584380 9580 9560 9580 9560 178
409 20250219 122500 7413879910 9550 9520 9550 9520 3754
410 20250219 122400 7378110550 9530 9560 9570 9530 1418
411 20250219 122300 7364580100 9550 9560 9560 9510 649
412 20250219 122200 7358397160 9530 9600 9600 9530 2458
413 20250219 122100 7334875700 9600 9490 9600 9490 3971
414 20250219 122000 7296972290 9490 9480 9490 9480 272
415 20250219 121900 7294393070 9490 9480 9490 9480 845
416 20250219 121800 7286381840 9490 9490 9490 9480 78
417 20250219 121700 7285641680 9480 9470 9480 9470 675
418 20250219 121600 7279247130 9480 9470 9480 9470 86
419 20250219 121500 7278431950 9480 9480 9480 9470 752
420 20250219 121400 7271305580 9480 9480 9480 9470 225
421 20250219 121300 7269172850 9480 9450 9480 9450 381
422 20250219 121200 7265567990 9440 9440 9440 9430 89
423 20250219 121100 7264728230 9410 9420 9440 9410 351
424 20250219 121000 7261422220 9420 9420 9420 9420 297
425 20250219 120900 7258624480 9420 9430 9430 9410 536
426 20250219 120800 7253574190 9420 9420 9430 9420 138
427 20250219 120700 7252273160 9400 9420 9420 9400 559
428 20250219 120600 7247008390 9400 9430 9440 9400 575
429 20250219 120500 7241585550 9430 9440 9460 9430 1103
430 20250219 120400 7231171920 9460 9460 9470 9450 762
431 20250219 120300 7223962930 9470 9470 9470 9460 175
432 20250219 120200 7222306740 9470 9470 9470 9470 167
433 20250219 120100 7220725250 9470 9470 9470 9470 54
434 20250219 120000 7220213870 9470 9470 9470 9460 405
435 20250219 115900 7216381230 9470 9470 9470 9470 889
436 20250219 115800 7207962400 9450 9450 9450 9450 381
437 20250219 115700 7204361950 9440 9460 9470 9430 979
438 20250219 115600 7195120870 9450 9460 9460 9450 122
439 20250219 115500 7193966780 9460 9440 9460 9430 576
440 20250219 115400 7188529180 9450 9450 9450 9440 547
441 20250219 115300 7183361650 9440 9430 9440 9430 241
442 20250219 115200 7181086620 9460 9470 9470 9410 543
443 20250219 115100 7175960660 9470 9480 9480 9430 1113
444 20250219 115000 7165434960 9470 9500 9520 9470 1019
445 20250219 114900 7155764780 9520 9520 9520 9500 520
446 20250219 114800 7150817100 9510 9490 9510 9490 448
447 20250219 114700 7146562270 9490 9490 9500 9470 288
448 20250219 114600 7143827010 9470 9460 9470 9460 369
449 20250219 114500 7140336220 9460 9450 9460 9450 43
450 20250219 114400 7139929550 9460 9440 9460 9440 1423
451 20250219 114300 7126475760 9460 9510 9520 9460 1152
452 20250219 114200 7115550920 9520 9540 9550 9520 455
453 20250219 114100 7111214990 9540 9530 9540 9530 247
454 20250219 114000 7108860620 9540 9510 9540 9510 775
455 20250219 113900 7101482180 9510 9500 9510 9500 434
456 20250219 113800 7097358300 9500 9500 9500 9500 128
457 20250219 113700 7096142300 9500 9480 9500 9480 474
458 20250219 113600 7091648650 9490 9490 9490 9480 194
459 20250219 113500 7089807890 9490 9480 9490 9480 434
460 20250219 113400 7085692500 9480 9480 9510 9470 2374
461 20250219 113300 7063159630 9470 9480 9490 9460 1039
462 20250219 113200 7053309300 9480 9450 9480 9450 428
463 20250219 113100 7049254270 9450 9410 9450 9410 255
464 20250219 113000 7046853050 9430 9420 9450 9420 411
465 20250219 112900 7042974980 9430 9420 9430 9330 2634
466 20250219 112800 7018252170 9420 9430 9440 9370 495
467 20250219 112700 7013602290 9430 9390 9430 9390 1021
468 20250219 112600 7003980020 9370 9430 9430 9350 5620
469 20250219 112500 6951188910 9430 9450 9470 9430 677
470 20250219 112400 6944795120 9440 9450 9450 9440 367
471 20250219 112300 6941330110 9450 9450 9460 9450 867
472 20250219 112200 6933134240 9460 9460 9460 9450 1358
473 20250219 112100 6920292470 9460 9490 9500 9460 674
474 20250219 112000 6913903530 9500 9500 9520 9490 1190
475 20250219 111900 6902594930 9500 9460 9500 9450 789
476 20250219 111800 6895118340 9450 9470 9470 9420 141
477 20250219 111700 6893785770 9450 9450 9460 9440 376
478 20250219 111600 6890233910 9440 9470 9470 9440 786
479 20250219 111500 6882802380 9460 9400 9460 9400 909
480 20250219 111400 6874243080 9400 9440 9450 9400 2324
481 20250219 111300 6852357780 9440 9470 9470 9420 1474
482 20250219 111200 6838435250 9460 9480 9490 9460 1624
483 20250219 111100 6823058670 9480 9470 9510 9460 1925
484 20250219 111000 6804796860 9460 9420 9470 9420 728
485 20250219 110900 6797909900 9400 9430 9460 9390 4042
486 20250219 110800 6759870210 9430 9430 9470 9380 5390
487 20250219 110700 6709183750 9420 9430 9470 9420 2986
488 20250219 110600 6680998780 9450 9460 9460 9420 3623
489 20250219 110500 6646779890 9470 9470 9470 9450 765
490 20250219 110400 6639543130 9480 9540 9540 9480 1582
491 20250219 110300 6624524370 9550 9570 9570 9550 1859
492 20250219 110200 6606762350 9570 9600 9610 9560 2169
493 20250219 110100 6585969570 9570 9570 9600 9560 3234
494 20250219 110000 6555016430 9570 9530 9570 9530 342
495 20250219 105900 6551747770 9530 9520 9550 9520 793
496 20250219 105800 6544188790 9520 9510 9530 9490 1150
497 20250219 105700 6533247690 9500 9500 9510 9500 782
498 20250219 105600 6525816950 9500 9540 9540 9490 1702
499 20250219 105500 6509638630 9540 9540 9540 9510 157
500 20250219 105400 6508143480 9500 9500 9540 9480 1783
501 20250219 105300 6491205260 9500 9500 9500 9470 1985
502 20250219 105200 6472367660 9500 9550 9550 9470 3914
503 20250219 105100 6435119860 9550 9520 9550 9520 1767
504 20250219 105000 6418260390 9540 9510 9550 9510 1743
505 20250219 104900 6401624700 9550 9480 9550 9480 5733
506 20250219 104800 6347124080 9480 9480 9510 9470 3198
507 20250219 104700 6316789750 9470 9520 9520 9450 5301
508 20250219 104600 6266543320 9530 9610 9610 9440 10433
509 20250219 104500 6167500690 9590 9620 9640 9590 3017
510 20250219 104400 6138479200 9620 9660 9710 9620 1925
511 20250219 104300 6119895360 9660 9740 9760 9660 3751
512 20250219 104200 6083461020 9740 9710 9750 9680 2888
513 20250219 104100 6055368390 9710 9610 9730 9610 6230
514 20250219 104000 5995063900 9650 9650 9650 9600 2961
515 20250219 103900 5966544890 9640 9620 9660 9610 2401
516 20250219 103800 5943388340 9630 9650 9660 9600 2282
517 20250219 103700 5921405140 9680 9650 9700 9630 2360
518 20250219 103600 5898603350 9650 9630 9650 9550 7684
519 20250219 103500 5824961240 9630 9650 9660 9610 5085
520 20250219 103400 5776005450 9660 9710 9730 9660 7116
521 20250219 103300 5707061810 9700 9700 9750 9700 1971
522 20250219 103200 5687916250 9680 9730 9740 9680 4578
523 20250219 103100 5643487560 9730 9700 9800 9650 7536
524 20250219 103000 5570314430 9700 9820 9850 9650 15230
525 20250219 102900 5421363080 9830 9900 9920 9800 17495
526 20250219 102800 5248985810 9920 9770 9940 9760 18756
527 20250219 102700 5063649720 9810 9850 9900 9770 19052
528 20250219 102600 4876156190 9850 9640 9850 9640 22687
529 20250219 102500 4654756730 9640 9540 9650 9540 2795
530 20250219 102400 4627957310 9540 9570 9630 9530 7365
531 20250219 102300 4557441770 9540 9570 9600 9500 5914
532 20250219 102200 4500905920 9600 9550 9600 9540 2888
533 20250219 102100 4473242310 9560 9610 9640 9560 4561
534 20250219 102000 4429459170 9570 9570 9620 9530 4010
535 20250219 101900 4391083670 9570 9640 9660 9560 4302
536 20250219 101800 4349773060 9640 9750 9760 9600 12111
537 20250219 101700 4232593780 9700 9650 9780 9560 13062
538 20250219 101600 4106454720 9630 9430 9780 9410 29514
539 20250219 101500 3822430540 9410 9460 9460 9380 6606
540 20250219 101400 3760147360 9430 9400 9460 9360 6220
541 20250219 101300 3701683240 9400 9290 9630 9250 41920
542 20250219 101200 3303938430 9300 9260 9300 9240 3023
543 20250219 101100 3275907510 9260 9200 9260 9200 1259
544 20250219 101000 3264269940 9200 9220 9250 9200 1733
545 20250219 100900 3248277270 9200 9190 9230 9180 1852
546 20250219 100800 3231230580 9180 9230 9230 9180 658
547 20250219 100700 3225171360 9230 9190 9230 9150 3821
548 20250219 100600 3190105190 9170 9180 9210 9170 2719
549 20250219 100500 3165116700 9170 9090 9170 9060 718
550 20250219 100400 3158574330 9090 9140 9140 9040 2537
551 20250219 100300 3135486330 9140 9150 9160 9090 6387
552 20250219 100200 3077250370 9140 9180 9210 9140 3782
553 20250219 100100 3042624030 9160 9260 9260 9160 7591
554 20250219 100000 2972665780 9240 9260 9330 9240 6780
555 20250219 095900 2909685710 9260 9260 9290 9250 1830
556 20250219 095800 2892748230 9240 9290 9290 9240 6587
557 20250219 095700 2831719340 9290 9300 9330 9270 1571
558 20250219 095600 2817120740 9300 9320 9330 9270 5665
559 20250219 095500 2764447040 9320 9410 9410 9300 6936
560 20250219 095400 2699550510 9410 9430 9540 9380 6969
561 20250219 095300 2633547790 9420 9550 9570 9320 17923
562 20250219 095200 2464504460 9540 9480 9620 9450 12230
563 20250219 095100 2347679280 9430 9350 9520 9320 15733
564 20250219 095000 2199610030 9350 9330 9600 9320 25835
565 20250219 094900 1956085420 9320 9200 9510 9200 40386
566 20250219 094800 1580661080 9170 9170 9170 9170 0
567 20250219 094700 1580661080 9170 9170 9170 9170 0
568 20250219 094600 1580661080 9170 9140 9170 9090 18265
569 20250219 094500 1413851790 9140 9150 9150 9120 2367
570 20250219 094400 1392198850 9110 9100 9160 9090 6494
571 20250219 094300 1332858840 9090 9120 9120 9040 4590
572 20250219 094200 1291099680 9070 9060 9160 9060 14407
573 20250219 094100 1159735180 9060 8930 9100 8930 7016
574 20250219 094000 1096407470 8980 8920 8980 8920 8078
575 20250219 093900 1024087210 8920 8930 8990 8910 2518
576 20250219 093800 1001554470 8930 8900 9000 8900 13402
577 20250219 093700 881571860 8920 8890 8930 8890 2067
578 20250219 093600 863159870 8920 8860 8940 8860 10193
579 20250219 093500 772410900 8860 8760 8870 8760 7908
580 20250219 093400 702748750 8750 8780 8800 8750 3012
581 20250219 093300 676354060 8770 8780 8790 8730 9775
582 20250219 093200 590735130 8780 8760 8780 8750 2525
583 20250219 093100 568608840 8760 8640 8820 8630 14364
584 20250219 093000 443195650 8640 8550 8640 8550 11583
585 20250219 092900 343522460 8550 8550 8550 8550 1
586 20250219 092800 343513910 8540 8520 8540 8520 495
587 20250219 092700 339293470 8510 8470 8510 8470 2324
588 20250219 092600 319595070 8480 8500 8510 8480 1145
589 20250219 092500 309870480 8500 8530 8530 8500 129
590 20250219 092400 308772080 8530 8570 8570 8530 559
591 20250219 092300 304003730 8570 8540 8570 8530 950
592 20250219 092200 295898240 8540 8580 8590 8540 758
593 20250219 092100 289404660 8590 8560 8590 8520 1105
594 20250219 092000 279965860 8580 8580 8580 8560 562
595 20250219 091900 275143940 8580 8570 8580 8570 203
596 20250219 091800 273402220 8550 8590 8590 8550 19
597 20250219 091700 273239730 8590 8540 8590 8540 834
598 20250219 091600 266108440 8540 8490 8540 8490 101
599 20250219 091500 265246070 8550 8530 8550 8460 703
600 20250219 091400 259259250 8520 8570 8570 8520 621
601 20250219 091300 253956060 8570 8580 8580 8550 1359
602 20250219 091200 242336420 8570 8610 8620 8570 429
603 20250219 091100 238656040 8620 8620 8620 8600 2261
604 20250219 091000 219166650 8620 8600 8620 8580 956
605 20250219 090900 210936720 8610 8590 8610 8420 4213
606 20250219 090800 174989150 8600 8610 8610 8600 264
607 20250219 090700 172716230 8620 8580 8620 8560 3292
608 20250219 090600 144395010 8580 8680 8680 8530 4742
609 20250219 090500 103604290 8680 8630 8680 8600 3952
610 20250219 090400 69487650 8560 8520 8640 8520 3135
611 20250219 090300 42615590 8550 8410 8550 8410 3972
612 20250219 090200 8897940 8410 8340 8410 8340 221
613 20250219 090100 7050300 8340 8340 8340 8340 50
614 20250219 090000 6633300 8340 8340 8350 8340 795

1
025900/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,30654,50557285,259639380,428220203950,0.06
20250214,30654,50557285,255347820,421142184050,0.06
20250213,30654,50557285,258413220,426197912550,0.06
20250212,30654,50557285,250136640,412547445600,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 30654 50557285 259639380 428220203950 0.06
3 20250214 30654 50557285 255347820 421142184050 0.06
4 20250213 30654 50557285 258413220 426197912550 0.06
5 20250212 30654 50557285 250136640 412547445600 0.06