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

622
035250/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192000,6125630010,16220,16220,16220,16220,18671
20250219,191900,6125630010,16220,16220,16220,16220,0
20250219,191800,6125630010,16220,16220,16220,16220,0
20250219,191700,6125630010,16220,16220,16220,16220,0
20250219,191600,6125630010,16220,16220,16220,16220,0
20250219,191500,6125630010,16220,16220,16220,16220,0
20250219,191400,6125630010,16220,16220,16220,16220,0
20250219,191300,6125630010,16220,16220,16220,16220,0
20250219,191200,6125630010,16220,16220,16220,16220,0
20250219,191100,6125630010,16220,16220,16220,16220,0
20250219,191000,6125630010,16220,16220,16220,16220,0
20250219,190900,6125630010,16220,16220,16220,16220,0
20250219,190800,6125630010,16220,16220,16220,16220,0
20250219,190700,6125630010,16220,16220,16220,16220,0
20250219,190600,6125630010,16220,16220,16220,16220,0
20250219,190500,6125630010,16220,16220,16220,16220,0
20250219,190400,6125630010,16220,16220,16220,16220,0
20250219,190300,6125630010,16220,16220,16220,16220,0
20250219,190200,6125630010,16220,16220,16220,16220,0
20250219,190100,6125630010,16220,16220,16220,16220,0
20250219,190000,6125630010,16220,16220,16220,16220,0
20250219,185900,6125630010,16220,16220,16220,16220,0
20250219,185800,6125630010,16220,16220,16220,16220,0
20250219,185700,6125630010,16220,16220,16220,16220,0
20250219,185600,6125630010,16220,16220,16220,16220,0
20250219,185500,6125630010,16220,16220,16220,16220,0
20250219,185400,6125630010,16220,16220,16220,16220,0
20250219,185300,6125630010,16220,16220,16220,16220,0
20250219,185200,6125630010,16220,16220,16220,16220,0
20250219,185100,6125630010,16220,16220,16220,16220,0
20250219,185000,6125630010,16220,16220,16220,16220,18671
20250219,184900,6125630010,16220,16220,16220,16220,0
20250219,184800,6125630010,16220,16220,16220,16220,0
20250219,184700,6125630010,16220,16220,16220,16220,0
20250219,184600,6125630010,16220,16220,16220,16220,0
20250219,184500,6125630010,16220,16220,16220,16220,0
20250219,184400,6125630010,16220,16220,16220,16220,0
20250219,184300,6125630010,16220,16220,16220,16220,0
20250219,184200,6125630010,16220,16220,16220,16220,0
20250219,184100,6125630010,16220,16220,16220,16220,0
20250219,184000,6125630010,16220,16220,16220,16220,0
20250219,183900,6125630010,16220,16220,16220,16220,0
20250219,183800,6125630010,16220,16220,16220,16220,0
20250219,183700,6125630010,16220,16220,16220,16220,0
20250219,183600,6125630010,16220,16220,16220,16220,0
20250219,183500,6125630010,16220,16220,16220,16220,0
20250219,183400,6125630010,16220,16220,16220,16220,0
20250219,183300,6125630010,16220,16220,16220,16220,0
20250219,183200,6125630010,16220,16220,16220,16220,0
20250219,183100,6125630010,16220,16220,16220,16220,0
20250219,183000,6125630010,16220,16220,16220,16220,0
20250219,182900,6125630010,16220,16220,16220,16220,0
20250219,182800,6125630010,16220,16220,16220,16220,0
20250219,182700,6125630010,16220,16220,16220,16220,0
20250219,182600,6125630010,16220,16220,16220,16220,0
20250219,182500,6125630010,16220,16220,16220,16220,0
20250219,182400,6125630010,16220,16220,16220,16220,0
20250219,182300,6125630010,16220,16220,16220,16220,0
20250219,182200,6125630010,16220,16220,16220,16220,0
20250219,182100,6125630010,16220,16220,16220,16220,0
20250219,182000,6125630010,16220,16220,16220,16220,18671
20250219,181900,6125630010,16220,16220,16220,16220,0
20250219,181800,6125630010,16220,16220,16220,16220,0
20250219,181700,6125630010,16220,16220,16220,16220,0
20250219,181600,6125630010,16220,16220,16220,16220,0
20250219,181500,6125630010,16220,16220,16220,16220,0
20250219,181400,6125630010,16220,16220,16220,16220,0
20250219,181300,6125630010,16220,16220,16220,16220,0
20250219,181200,6125630010,16220,16220,16220,16220,0
20250219,181100,6125630010,16220,16220,16220,16220,0
20250219,181000,6125630010,16220,16220,16220,16220,0
20250219,180900,6125630010,16220,16220,16220,16220,0
20250219,180800,6125630010,16220,16220,16220,16220,0
20250219,180700,6125630010,16220,16220,16220,16220,0
20250219,180600,6125630010,16220,16220,16220,16220,0
20250219,180500,6125630010,16220,16220,16220,16220,0
20250219,180400,6125630010,16220,16220,16220,16220,0
20250219,180300,6125630010,16220,16220,16220,16220,0
20250219,180200,6125630010,16220,16220,16220,16220,0
20250219,180100,6125630010,16220,16220,16220,16220,0
20250219,180000,6125630010,16220,16220,16220,16220,0
20250219,175900,6125630010,16220,16220,16220,16220,0
20250219,175800,6125630010,16220,16220,16220,16220,0
20250219,175700,6125630010,16220,16220,16220,16220,0
20250219,175600,6125630010,16220,16220,16220,16220,0
20250219,175500,6125630010,16220,16220,16220,16220,0
20250219,175400,6125630010,16220,16220,16220,16220,0
20250219,175300,6125630010,16220,16220,16220,16220,0
20250219,175200,6125630010,16220,16220,16220,16220,0
20250219,175100,6125630010,16220,16220,16220,16220,0
20250219,175000,6125630010,16220,16220,16220,16220,18671
20250219,174900,6125630010,16220,16220,16220,16220,0
20250219,174800,6125630010,16220,16220,16220,16220,0
20250219,174700,6125630010,16220,16220,16220,16220,0
20250219,174600,6125630010,16220,16220,16220,16220,0
20250219,174500,6125630010,16220,16220,16220,16220,0
20250219,174400,6125630010,16220,16220,16220,16220,0
20250219,174300,6125630010,16220,16220,16220,16220,0
20250219,174200,6125630010,16220,16220,16220,16220,0
20250219,174100,6125630010,16220,16220,16220,16220,0
20250219,174000,6125630010,16220,16220,16220,16220,0
20250219,173900,6125630010,16220,16220,16220,16220,0
20250219,173800,6125630010,16220,16220,16220,16220,0
20250219,173700,6125630010,16220,16220,16220,16220,0
20250219,173600,6125630010,16220,16220,16220,16220,0
20250219,173500,6125630010,16220,16220,16220,16220,0
20250219,173400,6125630010,16220,16220,16220,16220,0
20250219,173300,6125630010,16220,16220,16220,16220,0
20250219,173200,6125630010,16220,16220,16220,16220,0
20250219,173100,6125630010,16220,16220,16220,16220,0
20250219,173000,6125630010,16220,16220,16220,16220,0
20250219,172900,6125630010,16220,16220,16220,16220,0
20250219,172800,6125630010,16220,16220,16220,16220,0
20250219,172700,6125630010,16220,16220,16220,16220,0
20250219,172600,6125630010,16220,16220,16220,16220,0
20250219,172500,6125630010,16220,16220,16220,16220,0
20250219,172400,6125630010,16220,16220,16220,16220,0
20250219,172300,6125630010,16220,16220,16220,16220,0
20250219,172200,6125630010,16220,16220,16220,16220,0
20250219,172100,6125630010,16220,16220,16220,16220,0
20250219,172000,6125630010,16220,16220,16220,16220,18671
20250219,171900,6125630010,16220,16220,16220,16220,0
20250219,171800,6125630010,16220,16220,16220,16220,0
20250219,171700,6125630010,16220,16220,16220,16220,0
20250219,171600,6125630010,16220,16220,16220,16220,0
20250219,171500,6125630010,16220,16220,16220,16220,0
20250219,171400,6125630010,16220,16220,16220,16220,0
20250219,171300,6125630010,16220,16220,16220,16220,0
20250219,171200,6125630010,16220,16220,16220,16220,0
20250219,171100,6125630010,16220,16220,16220,16220,0
20250219,171000,6125630010,16220,16220,16220,16220,0
20250219,170900,6125630010,16220,16220,16220,16220,0
20250219,170800,6125630010,16220,16220,16220,16220,0
20250219,170700,6125630010,16220,16220,16220,16220,0
20250219,170600,6125630010,16220,16220,16220,16220,0
20250219,170500,6125630010,16220,16220,16220,16220,0
20250219,170400,6125630010,16220,16220,16220,16220,0
20250219,170300,6125630010,16220,16220,16220,16220,0
20250219,170200,6125630010,16220,16220,16220,16220,0
20250219,170100,6125630010,16220,16220,16220,16220,0
20250219,170000,6125630010,16220,16220,16220,16220,0
20250219,165900,6125630010,16220,16220,16220,16220,0
20250219,165800,6125630010,16220,16220,16220,16220,0
20250219,165700,6125630010,16220,16220,16220,16220,0
20250219,165600,6125630010,16220,16220,16220,16220,0
20250219,165500,6125630010,16220,16220,16220,16220,0
20250219,165400,6125630010,16220,16220,16220,16220,0
20250219,165300,6125630010,16220,16220,16220,16220,0
20250219,165200,6125630010,16220,16220,16220,16220,0
20250219,165100,6125630010,16220,16220,16220,16220,0
20250219,165000,6125630010,16220,16220,16220,16220,18671
20250219,164900,6125630010,16220,16220,16220,16220,0
20250219,164800,6125630010,16220,16220,16220,16220,0
20250219,164700,6125630010,16220,16220,16220,16220,0
20250219,164600,6125630010,16220,16220,16220,16220,0
20250219,164500,6125630010,16220,16220,16220,16220,0
20250219,164400,6125630010,16220,16220,16220,16220,0
20250219,164300,6125630010,16220,16220,16220,16220,0
20250219,164200,6125630010,16220,16220,16220,16220,0
20250219,164100,6125630010,16220,16220,16220,16220,0
20250219,164000,6125630010,16220,16220,16220,16220,0
20250219,163900,6125630010,16220,16220,16220,16220,0
20250219,163800,6125630010,16220,16220,16220,16220,0
20250219,163700,6125630010,16220,16220,16220,16220,0
20250219,163600,6125630010,16220,16220,16220,16220,0
20250219,163500,6125630010,16220,16220,16220,16220,0
20250219,163400,6125630010,16220,16220,16220,16220,0
20250219,163300,6125630010,16220,16220,16220,16220,0
20250219,163200,6125630010,16220,16220,16220,16220,0
20250219,163100,6125630010,16220,16220,16220,16220,0
20250219,163000,6125630010,16220,16220,16220,16220,0
20250219,162900,6125630010,16220,16220,16220,16220,0
20250219,162800,6125630010,16220,16220,16220,16220,0
20250219,162700,6125630010,16220,16220,16220,16220,0
20250219,162600,6125630010,16220,16220,16220,16220,0
20250219,162500,6125630010,16220,16220,16220,16220,0
20250219,162400,6125630010,16220,16220,16220,16220,0
20250219,162300,6125630010,16220,16220,16220,16220,0
20250219,162200,6125630010,16220,16220,16220,16220,0
20250219,162100,6125630010,16220,16220,16220,16220,0
20250219,162000,6125630010,16220,16220,16220,16220,18671
20250219,161900,6125630010,16220,16220,16220,16220,0
20250219,161800,6125630010,16220,16220,16220,16220,0
20250219,161700,6125630010,16220,16220,16220,16220,0
20250219,161600,6125630010,16220,16220,16220,16220,0
20250219,161500,6125630010,16220,16220,16220,16220,0
20250219,161400,6125630010,16220,16220,16220,16220,0
20250219,161300,6125630010,16220,16220,16220,16220,0
20250219,161200,6125630010,16220,16220,16220,16220,0
20250219,161100,6125630010,16220,16220,16220,16220,0
20250219,161000,6125630010,16220,16220,16220,16220,0
20250219,160900,6125630010,16220,16220,16220,16220,0
20250219,160800,6125630010,16220,16220,16220,16220,0
20250219,160700,6125630010,16220,16220,16220,16220,0
20250219,160600,6125630010,16220,16220,16220,16220,0
20250219,160500,6125630010,16220,16220,16220,16220,0
20250219,160400,6125630010,16220,16220,16220,16220,0
20250219,160300,6125630010,16220,16220,16220,16220,0
20250219,160200,6125630010,16220,16220,16220,16220,0
20250219,160100,6125630010,16220,16220,16220,16220,0
20250219,160000,6125630010,16220,16220,16220,16220,0
20250219,155900,6125630010,16220,16220,16220,16220,0
20250219,155800,6125630010,16220,16220,16220,16220,0
20250219,155700,6125630010,16220,16220,16220,16220,0
20250219,155600,6125630010,16220,16220,16220,16220,0
20250219,155500,6125630010,16220,16220,16220,16220,0
20250219,155400,6125630010,16220,16220,16220,16220,0
20250219,155300,6125630010,16220,16220,16220,16220,0
20250219,155200,6125630010,16220,16220,16220,16220,0
20250219,155100,6125630010,16220,16220,16220,16220,0
20250219,155000,6125630010,16220,16220,16220,16220,18671
20250219,154900,6125630010,16220,16220,16220,16220,0
20250219,154800,6125630010,16220,16220,16220,16220,0
20250219,154700,6125630010,16220,16220,16220,16220,0
20250219,154600,6125630010,16220,16220,16220,16220,0
20250219,154500,6125630010,16220,16220,16220,16220,0
20250219,154400,6125630010,16220,16220,16220,16220,0
20250219,154300,6125630010,16220,16220,16220,16220,0
20250219,154200,6125630010,16220,16220,16220,16220,0
20250219,154100,6125630010,16220,16220,16220,16220,0
20250219,154000,6125630010,16220,16220,16220,16220,0
20250219,153900,6125630010,16220,16220,16220,16220,0
20250219,153800,6125630010,16220,16220,16220,16220,0
20250219,153700,6125630010,16220,16220,16220,16220,0
20250219,153600,6125630010,16220,16220,16220,16220,0
20250219,153500,6125630010,16220,16220,16220,16220,0
20250219,153400,6125630010,16220,16220,16220,16220,0
20250219,153300,6125630010,16220,16220,16220,16220,0
20250219,153200,6125630010,16220,16220,16220,16220,0
20250219,153100,6125630010,16220,16220,16220,16220,0
20250219,153000,6125630010,16220,16220,16220,16220,18671
20250219,152900,5822786390,16220,16220,16220,16220,0
20250219,152800,5822786390,16220,16220,16220,16220,0
20250219,152700,5822786390,16220,16220,16220,16220,0
20250219,152600,5822786390,16220,16220,16220,16220,0
20250219,152500,5822786390,16220,16220,16220,16220,0
20250219,152400,5822786390,16220,16220,16220,16220,0
20250219,152300,5822786390,16220,16220,16220,16220,0
20250219,152200,5822786390,16220,16220,16220,16220,0
20250219,152100,5822786390,16220,16220,16220,16220,0
20250219,152000,5822786390,16220,16220,16220,16220,0
20250219,151900,5822786390,16220,16220,16220,16210,314
20250219,151800,5817694450,16220,16210,16220,16200,451
20250219,151700,5810384080,16200,16200,16210,16200,1963
20250219,151600,5778572270,16200,16210,16210,16200,309
20250219,151500,5773565840,16210,16210,16210,16200,481
20250219,151400,5765771590,16210,16200,16210,16200,1027
20250219,151300,5749128950,16200,16200,16210,16200,1762
20250219,151200,5720583040,16200,16210,16220,16200,508
20250219,151100,5712349060,16210,16210,16220,16210,344
20250219,151000,5706772670,16210,16200,16210,16200,1885
20250219,150900,5676220230,16200,16200,16210,16200,1002
20250219,150800,5659982020,16200,16210,16210,16200,996
20250219,150700,5643844450,16210,16200,16210,16200,2162
20250219,150600,5608801280,16200,16200,16210,16200,388
20250219,150500,5602515620,16200,16200,16200,16200,790
20250219,150400,5589717620,16190,16200,16210,16190,1404
20250219,150300,5566975490,16190,16200,16210,16190,1925
20250219,150200,5535780640,16200,16200,16200,16200,309
20250219,150100,5530774840,16200,16200,16210,16200,455
20250219,150000,5523401170,16200,16220,16220,16200,632
20250219,145900,5513156850,16210,16220,16220,16210,948
20250219,145800,5497789730,16210,16220,16220,16210,3458
20250219,145700,5441701430,16220,16200,16220,16200,16209
20250219,145600,5178891320,16200,16200,16210,16200,2349
20250219,145500,5140817490,16200,16210,16210,16200,1045
20250219,145400,5123888430,16200,16210,16210,16200,295
20250219,145300,5119109390,16200,16200,16210,16200,374
20250219,145200,5113050570,16200,16200,16210,16200,425
20250219,145100,5106165450,16200,16190,16210,16190,1291
20250219,145000,5085251750,16190,16200,16200,16190,1695
20250219,144900,5057806600,16190,16200,16210,16190,296
20250219,144800,5053013150,16200,16190,16200,16180,2695
20250219,144700,5009359200,16190,16190,16200,16180,1399
20250219,144600,4986709010,16190,16190,16200,16190,354
20250219,144500,4980977710,16190,16200,16200,16190,353
20250219,144400,4975262620,16190,16190,16200,16190,368
20250219,144300,4969304270,16190,16190,16200,16190,452
20250219,144200,4961985810,16200,16190,16200,16190,925
20250219,144100,4947009890,16190,16180,16200,16180,1500
20250219,144000,4922726270,16180,16190,16190,16180,358
20250219,143900,4916933810,16180,16180,16190,16180,778
20250219,143800,4904345640,16190,16180,16190,16180,809
20250219,143700,4891256000,16180,16180,16190,16180,983
20250219,143600,4875350930,16180,16180,16190,16180,327
20250219,143500,4870060020,16180,16190,16190,16180,300
20250219,143400,4865206000,16180,16180,16190,16170,336
20250219,143300,4859770700,16180,16180,16180,16170,1052
20250219,143200,4842750060,16180,16180,16190,16180,333
20250219,143100,4837362100,16180,16180,16190,16170,736
20250219,143000,4825453930,16180,16190,16190,16180,261
20250219,142900,4821230930,16180,16180,16190,16180,1333
20250219,142800,4799662970,16180,16180,16190,16180,718
20250219,142700,4788044970,16180,16180,16190,16180,170
20250219,142600,4785293990,16180,16190,16190,16180,66
20250219,142500,4784226020,16180,16190,16190,16180,639
20250219,142400,4773886310,16180,16180,16190,16180,748
20250219,142300,4761783640,16180,16180,16190,16180,760
20250219,142200,4749479880,16180,16180,16190,16180,127
20250219,142100,4747424510,16180,16190,16190,16180,366
20250219,142000,4741500310,16190,16190,16200,16180,1621
20250219,141900,4715241220,16190,16190,16200,16180,1082
20250219,141800,4697728080,16190,16190,16200,16190,73
20250219,141700,4696546190,16190,16200,16200,16190,126
20250219,141600,4694505860,16200,16200,16210,16200,1010
20250219,141500,4678143830,16200,16210,16210,16200,201
20250219,141400,4674887610,16200,16200,16210,16200,1152
20250219,141300,4656225190,16200,16200,16210,16200,59
20250219,141200,4655269370,16200,16200,16210,16200,72
20250219,141100,4654102950,16200,16190,16200,16190,1619
20250219,141000,4627882540,16190,16200,16200,16190,205
20250219,140900,4624563470,16190,16190,16200,16190,108
20250219,140800,4622814930,16190,16200,16200,16190,693
20250219,140700,4611593820,16200,16200,16210,16200,693
20250219,140600,4600366080,16200,16200,16210,16200,591
20250219,140500,4590791840,16200,16210,16210,16200,122
20250219,140400,4588815100,16200,16210,16220,16200,2313
20250219,140300,4551326660,16210,16210,16220,16190,2242
20250219,140200,4514984170,16220,16220,16220,16210,424
20250219,140100,4508110540,16210,16180,16220,16180,718
20250219,140000,4496472440,16210,16220,16220,16210,1332
20250219,135900,4474874360,16210,16200,16220,16180,14510
20250219,135800,4239752930,16190,16190,16200,16190,731
20250219,135700,4227917960,16190,16200,16200,16190,90
20250219,135600,4226460760,16200,16200,16200,16190,237
20250219,135500,4222623180,16190,16200,16200,16190,184
20250219,135400,4219643730,16190,16180,16200,16180,884
20250219,135300,4205331720,16190,16200,16200,16180,86
20250219,135200,4203939500,16200,16200,16200,16190,217
20250219,135100,4200426200,16190,16180,16190,16170,180
20250219,135000,4197512970,16170,16200,16200,16170,1238
20250219,134900,4177482930,16190,16200,16200,16170,319
20250219,134800,4172320190,16200,16190,16200,16170,909
20250219,134700,4157604410,16190,16200,16200,16190,1037
20250219,134600,4140815290,16200,16190,16200,16180,176
20250219,134500,4137965820,16200,16200,16200,16190,705
20250219,134400,4126551790,16200,16190,16200,16160,2351
20250219,134300,4088513090,16190,16180,16190,16180,1070
20250219,134200,4071190460,16180,16190,16190,16180,715
20250219,134100,4059621540,16190,16180,16190,16180,152
20250219,134000,4057161500,16180,16190,16190,16180,169
20250219,133900,4054426920,16190,16190,16190,16180,271
20250219,133800,4050041930,16180,16190,16190,16180,265
20250219,133700,4045752400,16190,16200,16200,16180,719
20250219,133600,4034112520,16200,16200,16200,16190,80
20250219,133500,4032817210,16200,16190,16200,16180,869
20250219,133400,4018748280,16190,16190,16210,16180,1301
20250219,133300,3997682230,16210,16200,16210,16190,1485
20250219,133200,3973625270,16200,16180,16210,16170,26855
20250219,133100,3538677860,16170,16190,16190,16170,3084
20250219,133000,3488778810,16180,16190,16190,16180,159
20250219,132900,3486206100,16190,16190,16190,16180,160
20250219,132800,3483616580,16180,16180,16190,16180,751
20250219,132700,3471465310,16190,16190,16190,16180,947
20250219,132600,3456134110,16180,16170,16190,16170,1029
20250219,132500,3439485020,16180,16180,16180,16170,168
20250219,132400,3436767410,16170,16160,16180,16160,2328
20250219,132300,3399130650,16170,16160,16170,16160,55
20250219,132200,3398241760,16160,16160,16170,16160,165
20250219,132100,3395574260,16170,16170,16170,16160,1078
20250219,132000,3378144790,16160,16170,16170,16160,698
20250219,131900,3366865020,16170,16170,16170,16160,38
20250219,131800,3366250820,16160,16170,16170,16160,49
20250219,131700,3365458880,16160,16170,16170,16160,29
20250219,131600,3364990150,16160,16160,16170,16160,1312
20250219,131500,3343781670,16170,16160,16170,16160,105
20250219,131400,3342084590,16160,16160,16170,16160,62
20250219,131300,3341082570,16160,16160,16170,16160,1099
20250219,131200,3323319310,16160,16160,16170,16160,1038
20250219,131100,3306545120,16160,16160,16170,16160,719
20250219,131000,3294926000,16170,16170,16170,16160,150
20250219,130900,3292501530,16160,16160,16170,16160,114
20250219,130800,3290658230,16160,16160,16170,16160,50
20250219,130700,3289850110,16160,16180,16180,16160,686
20250219,130600,3278757170,16180,16170,16180,16170,9
20250219,130500,3278611630,16170,16170,16170,16160,344
20250219,130400,3273049500,16160,16160,16170,16160,381
20250219,130300,3266891970,16170,16170,16180,16170,220
20250219,130200,3263334470,16170,16170,16180,16170,713
20250219,130100,3251805230,16170,16180,16180,16170,38
20250219,130000,3251190650,16170,16170,16180,16170,318
20250219,125900,3246045510,16160,16170,16170,16160,132
20250219,125800,3243911190,16160,16160,16170,16160,1084
20250219,125700,3226387880,16170,16160,16170,16160,216
20250219,125600,3222895370,16170,16170,16180,16160,3497
20250219,125500,3166346360,16180,16170,16180,16170,772
20250219,125400,3153861210,16180,16180,16180,16170,219
20250219,125300,3150319470,16170,16190,16190,16170,579
20250219,125200,3140951540,16180,16180,16190,16180,58
20250219,125100,3140012960,16190,16180,16190,16180,9
20250219,125000,3139867320,16180,16180,16190,16180,16
20250219,124900,3139608430,16190,16190,16190,16180,653
20250219,124800,3129042840,16180,16180,16190,16180,895
20250219,124700,3114555740,16180,16170,16180,16170,98
20250219,124600,3112970500,16180,16180,16180,16170,880
20250219,124500,3098732120,16180,16170,16190,16170,828
20250219,124400,3085341650,16170,16190,16190,16170,545
20250219,124300,3076523600,16180,16190,16190,16180,310
20250219,124200,3071507780,16190,16180,16190,16180,47
20250219,124100,3070747200,16180,16180,16190,16180,498
20250219,124000,3062689380,16190,16200,16200,16190,2028
20250219,123900,3029847940,16200,16180,16200,16180,2207
20250219,123800,2994116780,16180,16180,16190,16180,632
20250219,123700,2983884960,16180,16180,16190,16180,204
20250219,123600,2980584220,16180,16180,16190,16180,712
20250219,123500,2969064040,16180,16180,16190,16180,483
20250219,123400,2961247170,16190,16180,16190,16170,1313
20250219,123300,2940002780,16180,16190,16190,16180,19
20250219,123200,2939695350,16180,16200,16200,16180,900
20250219,123100,2925130930,16190,16180,16200,16180,52
20250219,123000,2924288880,16190,16180,16200,16180,1343
20250219,122900,2902545350,16200,16180,16200,16180,128
20250219,122800,2900473350,16190,16190,16200,16180,1978
20250219,122700,2868449850,16190,16180,16190,16180,8
20250219,122600,2868320360,16190,16190,16200,16180,2612
20250219,122500,2826020220,16190,16210,16210,16190,1755
20250219,122400,2797589490,16200,16200,16210,16200,445
20250219,122300,2790379500,16210,16210,16210,16200,716
20250219,122200,2778779830,16210,16190,16210,16190,3379
20250219,122100,2724040530,16200,16190,16200,16190,23
20250219,122000,2723668130,16200,16200,16200,16190,136
20250219,121900,2721465350,16190,16190,16200,16190,1110
20250219,121800,2703494430,16190,16200,16200,16190,61
20250219,121700,2702506310,16190,16190,16200,16190,1092
20250219,121600,2684816800,16190,16190,16200,16190,313
20250219,121500,2679748720,16190,16200,16200,16190,1673
20250219,121400,2652652810,16200,16190,16200,16190,10
20250219,121300,2652490840,16200,16180,16200,16180,1143
20250219,121200,2633985730,16190,16180,16190,16180,149
20250219,121100,2631573730,16190,16180,16190,16180,235
20250219,121000,2627771390,16190,16180,16190,16180,2991
20250219,120900,2579354800,16190,16190,16190,16180,55
20250219,120800,2578464720,16180,16180,16190,16180,433
20250219,120700,2571458700,16180,16180,16190,16180,120
20250219,120600,2569516030,16180,16190,16190,16180,1456
20250219,120500,2545957930,16180,16190,16190,16180,40
20250219,120400,2545310440,16180,16190,16200,16180,2469
20250219,120300,2505337410,16190,16190,16200,16190,38
20250219,120200,2504722070,16190,16180,16190,16180,8121
20250219,120100,2373292550,16170,16170,16180,16170,706
20250219,120000,2361876200,16180,16170,16180,16170,76
20250219,115900,2360647250,16180,16170,16180,16170,85
20250219,115800,2359272760,16170,16170,16180,16170,72
20250219,115700,2358108470,16170,16170,16180,16170,775
20250219,115600,2345576660,16180,16180,16180,16170,95
20250219,115500,2344040460,16180,16170,16180,16170,36
20250219,115400,2343458300,16170,16180,16180,16170,45
20250219,115300,2342730590,16170,16170,16180,16170,752
20250219,115200,2330570700,16180,16170,16180,16170,47
20250219,115100,2329810610,16170,16160,16180,16160,122
20250219,115000,2327838010,16160,16170,16170,16160,95
20250219,114900,2326302170,16160,16170,16180,16160,1237
20250219,114800,2306300470,16170,16180,16180,16170,1351
20250219,114700,2284448790,16180,16150,16180,16150,1555
20250219,114600,2259310370,16150,16170,16170,16150,4140
20250219,114500,2192429760,16170,16170,16180,16160,1445
20250219,114400,2169072340,16170,16170,16180,16170,586
20250219,114300,2159596710,16170,16170,16180,16170,182
20250219,114200,2156653330,16170,16170,16180,16170,165
20250219,114100,2153984820,16180,16170,16180,16170,135
20250219,114000,2151801830,16170,16170,16180,16170,644
20250219,113900,2141388270,16170,16180,16180,16170,777
20250219,113800,2128823140,16180,16170,16180,16170,115
20250219,113700,2126963140,16170,16170,16180,16170,106
20250219,113600,2125249060,16170,16180,16180,16170,344
20250219,113500,2119686520,16170,16170,16180,16170,117
20250219,113400,2117794570,16170,16170,16180,16170,118
20250219,113300,2115886470,16170,16170,16180,16160,178
20250219,113200,2113008420,16170,16180,16180,16170,546
20250219,113100,2104178950,16170,16170,16180,16160,185
20250219,113000,2101187440,16170,16170,16180,16170,858
20250219,112900,2087313510,16170,16180,16180,16170,164
20250219,112800,2084660790,16180,16170,16180,16170,28
20250219,112700,2084207960,16170,16170,16180,16170,770
20250219,112600,2071757000,16180,16170,16180,16170,72
20250219,112500,2070592710,16180,16180,16180,16170,387
20250219,112400,2064334800,16170,16180,16180,16170,48
20250219,112300,2063558570,16170,16170,16180,16170,717
20250219,112200,2051962250,16170,16170,16180,16170,718
20250219,112100,2040352120,16170,16170,16180,16170,199
20250219,112000,2037133600,16180,16170,16180,16160,3677
20250219,111900,1977675160,16160,16160,16170,16160,387
20250219,111800,1971421190,16160,16160,16170,16160,126
20250219,111700,1969385000,16170,16160,16170,16160,156
20250219,111600,1966863030,16160,16160,16170,16160,493
20250219,111500,1958891990,16170,16160,16170,16160,46
20250219,111400,1958148430,16170,16160,16170,16160,1085
20250219,111300,1940604730,16160,16160,16170,16160,225
20250219,111200,1936968690,16170,16160,16170,16160,94
20250219,111100,1935449550,16170,16170,16170,16160,60
20250219,111000,1934479660,16160,16160,16170,16150,796
20250219,110900,1921617410,16150,16160,16170,16150,1502
20250219,110800,1897345560,16150,16160,16160,16150,104
20250219,110700,1895665850,16150,16150,16160,16150,174
20250219,110600,1892855720,16150,16150,16160,16150,528
20250219,110500,1884328490,16150,16140,16150,16140,131
20250219,110400,1882213580,16140,16150,16150,16140,107
20250219,110300,1880486410,16140,16150,16170,16140,965
20250219,110200,1864893820,16150,16140,16160,16140,1235
20250219,110100,1844948290,16140,16140,16150,16140,1720
20250219,110000,1817186000,16150,16150,16150,16140,1374
20250219,105900,1794997000,16150,16140,16150,16140,143
20250219,105800,1792688790,16140,16140,16150,16140,93
20250219,105700,1791187710,16140,16150,16160,16140,966
20250219,105600,1775586830,16150,16170,16170,16150,447
20250219,105500,1768364050,16160,16160,16170,16150,398
20250219,105400,1761932210,16160,16160,16170,16150,658
20250219,105300,1751298910,16160,16150,16160,16150,1164
20250219,105200,1732490110,16150,16140,16150,16140,1963
20250219,105100,1700788720,16140,16150,16150,16140,342
20250219,105000,1695267700,16150,16140,16150,16140,1119
20250219,104900,1677206720,16140,16140,16150,16140,138
20250219,104800,1674979380,16140,16140,16150,16140,96
20250219,104700,1673429920,16140,16150,16160,16140,2482
20250219,104600,1633344250,16150,16150,16160,16150,432
20250219,104500,1626367410,16150,16150,16160,16150,172
20250219,104400,1623589600,16150,16150,16160,16150,376
20250219,104300,1617517190,16150,16160,16170,16150,1145
20250219,104200,1599014340,16160,16160,16170,16160,134
20250219,104100,1596848810,16160,16160,16170,16160,34
20250219,104000,1596299350,16160,16170,16170,16160,361
20250219,103900,1590462790,16170,16160,16170,16160,922
20250219,103800,1575563080,16170,16160,16170,16160,58
20250219,103700,1574625530,16170,16170,16170,16160,182
20250219,103600,1571683220,16160,16170,16170,16160,121
20250219,103500,1569727000,16170,16150,16170,16150,1581
20250219,103400,1544177030,16160,16150,16160,16150,1673
20250219,103300,1517144630,16150,16160,16160,16150,62
20250219,103200,1516142980,16150,16160,16160,16150,37
20250219,103100,1515545390,16160,16160,16160,16150,35
20250219,103000,1514980010,16150,16150,16160,16150,265
20250219,102900,1510700230,16160,16150,16160,16140,2521
20250219,102800,1469987220,16150,16150,16150,16140,55
20250219,102700,1469099230,16140,16150,16150,16140,188
20250219,102600,1466063590,16140,16150,16150,16140,105
20250219,102500,1464368640,16140,16150,16150,16140,63
20250219,102400,1463351570,16150,16150,16150,16140,381
20250219,102300,1457201630,16150,16140,16150,16140,1058
20250219,102200,1440115170,16150,16140,16150,16140,708
20250219,102100,1428687850,16140,16150,16150,16140,78
20250219,102000,1427428700,16140,16130,16140,16130,4591
20250219,101900,1353333570,16140,16140,16140,16130,292
20250219,101800,1348622570,16130,16130,16140,16130,471
20250219,101700,1341022960,16130,16140,16140,16130,468
20250219,101600,1333471570,16140,16140,16140,16130,2068
20250219,101500,1300114550,16130,16130,16140,16130,195
20250219,101400,1296968590,16130,16130,16140,16130,238
20250219,101300,1293129520,16130,16130,16140,16130,61
20250219,101200,1292145570,16130,16140,16140,16130,212
20250219,101100,1288725070,16130,16130,16140,16130,231
20250219,101000,1284998460,16140,16130,16140,16130,111
20250219,100900,1283207360,16130,16130,16140,16130,402
20250219,100800,1276720260,16130,16140,16140,16130,516
20250219,100700,1268394250,16130,16140,16140,16130,106
20250219,100600,1266684070,16140,16140,16140,16130,140
20250219,100500,1264424780,16140,16130,16140,16130,69
20250219,100400,1263311190,16130,16130,16140,16130,531
20250219,100300,1254744200,16140,16130,16140,16130,3
20250219,100200,1254695800,16140,16140,16140,16130,589
20250219,100100,1245195060,16130,16140,16140,16130,51
20250219,100000,1244372280,16140,16130,16140,16120,4747
20250219,095900,1167798170,16120,16110,16130,16110,274
20250219,095800,1163381430,16120,16110,16120,16110,722
20250219,095700,1151744570,16110,16110,16120,16110,1357
20250219,095600,1129871330,16110,16130,16130,16110,2627
20250219,095500,1087526260,16120,16120,16130,16120,177
20250219,095400,1084672620,16120,16120,16130,16120,368
20250219,095300,1078740330,16130,16120,16130,16120,332
20250219,095200,1073386990,16120,16120,16130,16120,450
20250219,095100,1066132820,16120,16120,16130,16120,830
20250219,095000,1052752870,16130,16120,16130,16120,391
20250219,094900,1046449640,16120,16130,16130,16120,240
20250219,094800,1042579550,16120,16120,16130,16120,181
20250219,094700,1039661510,16120,16120,16130,16120,1923
20250219,094600,1008662710,16120,16130,16130,16120,366
20250219,094500,1002761370,16130,16120,16130,16120,341
20250219,094400,997261900,16120,16120,16130,16120,220
20250219,094300,993714490,16130,16110,16130,16110,513
20250219,094200,985446100,16100,16130,16130,16100,784
20250219,094100,972819150,16120,16110,16120,16100,1405
20250219,094000,950184790,16100,16100,16110,16100,1935
20250219,093900,919024480,16110,16100,16110,16100,283
20250219,093800,914468130,16100,16110,16110,16100,95
20250219,093700,912938540,16100,16110,16110,16090,401
20250219,093600,906482790,16100,16100,16110,16090,1249
20250219,093500,886374440,16100,16090,16100,16090,700
20250219,093400,875108320,16100,16100,16100,16090,547
20250219,093300,866306490,16100,16090,16100,16090,708
20250219,093200,854909820,16100,16100,16100,16090,444
20250219,093100,847762580,16090,16100,16100,16090,293
20250219,093000,843046400,16090,16120,16130,16090,8935
20250219,092900,699132060,16120,16140,16140,16120,1636
20250219,092800,672734330,16140,16130,16150,16130,1525
20250219,092700,648121100,16130,16130,16140,16130,84
20250219,092600,646766140,16130,16130,16140,16120,2402
20250219,092500,608022070,16130,16130,16130,16130,2145
20250219,092400,573423220,16130,16120,16130,16120,373
20250219,092300,567410230,16130,16130,16130,16120,2031
20250219,092200,534661870,16130,16130,16130,16120,1368
20250219,092100,512597080,16130,16130,16130,16120,1570
20250219,092000,487274980,16130,16130,16130,16120,573
20250219,091900,478033740,16140,16140,16140,16130,1717
20250219,091800,450323930,16140,16140,16140,16140,2
20250219,091700,450291650,16140,16150,16150,16120,729
20250219,091600,438525490,16140,16110,16140,16110,614
20250219,091500,428625850,16110,16100,16110,16100,987
20250219,091400,412727850,16110,16110,16120,16110,3908
20250219,091300,349762200,16110,16130,16130,16110,178
20250219,091200,346891720,16130,16110,16130,16110,620
20250219,091100,336891540,16110,16100,16110,16090,674
20250219,091000,326040050,16100,16120,16120,16090,6502
20250219,090900,221316090,16120,16130,16130,16120,1176
20250219,090800,202358910,16120,16120,16130,16120,683
20250219,090700,191346010,16120,16130,16130,16120,120
20250219,090600,189410610,16130,16130,16130,16130,432
20250219,090500,182442450,16120,16120,16120,16120,654
20250219,090400,171899970,16120,16110,16120,16110,519
20250219,090300,163537310,16110,16120,16120,16110,15
20250219,090200,163295650,16120,16100,16120,16080,3618
20250219,090100,105077800,16100,16090,16120,16090,451
20250219,090000,97811620,16090,16100,16120,16090,6076
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192000 6125630010 16220 16220 16220 16220 18671
3 20250219 191900 6125630010 16220 16220 16220 16220 0
4 20250219 191800 6125630010 16220 16220 16220 16220 0
5 20250219 191700 6125630010 16220 16220 16220 16220 0
6 20250219 191600 6125630010 16220 16220 16220 16220 0
7 20250219 191500 6125630010 16220 16220 16220 16220 0
8 20250219 191400 6125630010 16220 16220 16220 16220 0
9 20250219 191300 6125630010 16220 16220 16220 16220 0
10 20250219 191200 6125630010 16220 16220 16220 16220 0
11 20250219 191100 6125630010 16220 16220 16220 16220 0
12 20250219 191000 6125630010 16220 16220 16220 16220 0
13 20250219 190900 6125630010 16220 16220 16220 16220 0
14 20250219 190800 6125630010 16220 16220 16220 16220 0
15 20250219 190700 6125630010 16220 16220 16220 16220 0
16 20250219 190600 6125630010 16220 16220 16220 16220 0
17 20250219 190500 6125630010 16220 16220 16220 16220 0
18 20250219 190400 6125630010 16220 16220 16220 16220 0
19 20250219 190300 6125630010 16220 16220 16220 16220 0
20 20250219 190200 6125630010 16220 16220 16220 16220 0
21 20250219 190100 6125630010 16220 16220 16220 16220 0
22 20250219 190000 6125630010 16220 16220 16220 16220 0
23 20250219 185900 6125630010 16220 16220 16220 16220 0
24 20250219 185800 6125630010 16220 16220 16220 16220 0
25 20250219 185700 6125630010 16220 16220 16220 16220 0
26 20250219 185600 6125630010 16220 16220 16220 16220 0
27 20250219 185500 6125630010 16220 16220 16220 16220 0
28 20250219 185400 6125630010 16220 16220 16220 16220 0
29 20250219 185300 6125630010 16220 16220 16220 16220 0
30 20250219 185200 6125630010 16220 16220 16220 16220 0
31 20250219 185100 6125630010 16220 16220 16220 16220 0
32 20250219 185000 6125630010 16220 16220 16220 16220 18671
33 20250219 184900 6125630010 16220 16220 16220 16220 0
34 20250219 184800 6125630010 16220 16220 16220 16220 0
35 20250219 184700 6125630010 16220 16220 16220 16220 0
36 20250219 184600 6125630010 16220 16220 16220 16220 0
37 20250219 184500 6125630010 16220 16220 16220 16220 0
38 20250219 184400 6125630010 16220 16220 16220 16220 0
39 20250219 184300 6125630010 16220 16220 16220 16220 0
40 20250219 184200 6125630010 16220 16220 16220 16220 0
41 20250219 184100 6125630010 16220 16220 16220 16220 0
42 20250219 184000 6125630010 16220 16220 16220 16220 0
43 20250219 183900 6125630010 16220 16220 16220 16220 0
44 20250219 183800 6125630010 16220 16220 16220 16220 0
45 20250219 183700 6125630010 16220 16220 16220 16220 0
46 20250219 183600 6125630010 16220 16220 16220 16220 0
47 20250219 183500 6125630010 16220 16220 16220 16220 0
48 20250219 183400 6125630010 16220 16220 16220 16220 0
49 20250219 183300 6125630010 16220 16220 16220 16220 0
50 20250219 183200 6125630010 16220 16220 16220 16220 0
51 20250219 183100 6125630010 16220 16220 16220 16220 0
52 20250219 183000 6125630010 16220 16220 16220 16220 0
53 20250219 182900 6125630010 16220 16220 16220 16220 0
54 20250219 182800 6125630010 16220 16220 16220 16220 0
55 20250219 182700 6125630010 16220 16220 16220 16220 0
56 20250219 182600 6125630010 16220 16220 16220 16220 0
57 20250219 182500 6125630010 16220 16220 16220 16220 0
58 20250219 182400 6125630010 16220 16220 16220 16220 0
59 20250219 182300 6125630010 16220 16220 16220 16220 0
60 20250219 182200 6125630010 16220 16220 16220 16220 0
61 20250219 182100 6125630010 16220 16220 16220 16220 0
62 20250219 182000 6125630010 16220 16220 16220 16220 18671
63 20250219 181900 6125630010 16220 16220 16220 16220 0
64 20250219 181800 6125630010 16220 16220 16220 16220 0
65 20250219 181700 6125630010 16220 16220 16220 16220 0
66 20250219 181600 6125630010 16220 16220 16220 16220 0
67 20250219 181500 6125630010 16220 16220 16220 16220 0
68 20250219 181400 6125630010 16220 16220 16220 16220 0
69 20250219 181300 6125630010 16220 16220 16220 16220 0
70 20250219 181200 6125630010 16220 16220 16220 16220 0
71 20250219 181100 6125630010 16220 16220 16220 16220 0
72 20250219 181000 6125630010 16220 16220 16220 16220 0
73 20250219 180900 6125630010 16220 16220 16220 16220 0
74 20250219 180800 6125630010 16220 16220 16220 16220 0
75 20250219 180700 6125630010 16220 16220 16220 16220 0
76 20250219 180600 6125630010 16220 16220 16220 16220 0
77 20250219 180500 6125630010 16220 16220 16220 16220 0
78 20250219 180400 6125630010 16220 16220 16220 16220 0
79 20250219 180300 6125630010 16220 16220 16220 16220 0
80 20250219 180200 6125630010 16220 16220 16220 16220 0
81 20250219 180100 6125630010 16220 16220 16220 16220 0
82 20250219 180000 6125630010 16220 16220 16220 16220 0
83 20250219 175900 6125630010 16220 16220 16220 16220 0
84 20250219 175800 6125630010 16220 16220 16220 16220 0
85 20250219 175700 6125630010 16220 16220 16220 16220 0
86 20250219 175600 6125630010 16220 16220 16220 16220 0
87 20250219 175500 6125630010 16220 16220 16220 16220 0
88 20250219 175400 6125630010 16220 16220 16220 16220 0
89 20250219 175300 6125630010 16220 16220 16220 16220 0
90 20250219 175200 6125630010 16220 16220 16220 16220 0
91 20250219 175100 6125630010 16220 16220 16220 16220 0
92 20250219 175000 6125630010 16220 16220 16220 16220 18671
93 20250219 174900 6125630010 16220 16220 16220 16220 0
94 20250219 174800 6125630010 16220 16220 16220 16220 0
95 20250219 174700 6125630010 16220 16220 16220 16220 0
96 20250219 174600 6125630010 16220 16220 16220 16220 0
97 20250219 174500 6125630010 16220 16220 16220 16220 0
98 20250219 174400 6125630010 16220 16220 16220 16220 0
99 20250219 174300 6125630010 16220 16220 16220 16220 0
100 20250219 174200 6125630010 16220 16220 16220 16220 0
101 20250219 174100 6125630010 16220 16220 16220 16220 0
102 20250219 174000 6125630010 16220 16220 16220 16220 0
103 20250219 173900 6125630010 16220 16220 16220 16220 0
104 20250219 173800 6125630010 16220 16220 16220 16220 0
105 20250219 173700 6125630010 16220 16220 16220 16220 0
106 20250219 173600 6125630010 16220 16220 16220 16220 0
107 20250219 173500 6125630010 16220 16220 16220 16220 0
108 20250219 173400 6125630010 16220 16220 16220 16220 0
109 20250219 173300 6125630010 16220 16220 16220 16220 0
110 20250219 173200 6125630010 16220 16220 16220 16220 0
111 20250219 173100 6125630010 16220 16220 16220 16220 0
112 20250219 173000 6125630010 16220 16220 16220 16220 0
113 20250219 172900 6125630010 16220 16220 16220 16220 0
114 20250219 172800 6125630010 16220 16220 16220 16220 0
115 20250219 172700 6125630010 16220 16220 16220 16220 0
116 20250219 172600 6125630010 16220 16220 16220 16220 0
117 20250219 172500 6125630010 16220 16220 16220 16220 0
118 20250219 172400 6125630010 16220 16220 16220 16220 0
119 20250219 172300 6125630010 16220 16220 16220 16220 0
120 20250219 172200 6125630010 16220 16220 16220 16220 0
121 20250219 172100 6125630010 16220 16220 16220 16220 0
122 20250219 172000 6125630010 16220 16220 16220 16220 18671
123 20250219 171900 6125630010 16220 16220 16220 16220 0
124 20250219 171800 6125630010 16220 16220 16220 16220 0
125 20250219 171700 6125630010 16220 16220 16220 16220 0
126 20250219 171600 6125630010 16220 16220 16220 16220 0
127 20250219 171500 6125630010 16220 16220 16220 16220 0
128 20250219 171400 6125630010 16220 16220 16220 16220 0
129 20250219 171300 6125630010 16220 16220 16220 16220 0
130 20250219 171200 6125630010 16220 16220 16220 16220 0
131 20250219 171100 6125630010 16220 16220 16220 16220 0
132 20250219 171000 6125630010 16220 16220 16220 16220 0
133 20250219 170900 6125630010 16220 16220 16220 16220 0
134 20250219 170800 6125630010 16220 16220 16220 16220 0
135 20250219 170700 6125630010 16220 16220 16220 16220 0
136 20250219 170600 6125630010 16220 16220 16220 16220 0
137 20250219 170500 6125630010 16220 16220 16220 16220 0
138 20250219 170400 6125630010 16220 16220 16220 16220 0
139 20250219 170300 6125630010 16220 16220 16220 16220 0
140 20250219 170200 6125630010 16220 16220 16220 16220 0
141 20250219 170100 6125630010 16220 16220 16220 16220 0
142 20250219 170000 6125630010 16220 16220 16220 16220 0
143 20250219 165900 6125630010 16220 16220 16220 16220 0
144 20250219 165800 6125630010 16220 16220 16220 16220 0
145 20250219 165700 6125630010 16220 16220 16220 16220 0
146 20250219 165600 6125630010 16220 16220 16220 16220 0
147 20250219 165500 6125630010 16220 16220 16220 16220 0
148 20250219 165400 6125630010 16220 16220 16220 16220 0
149 20250219 165300 6125630010 16220 16220 16220 16220 0
150 20250219 165200 6125630010 16220 16220 16220 16220 0
151 20250219 165100 6125630010 16220 16220 16220 16220 0
152 20250219 165000 6125630010 16220 16220 16220 16220 18671
153 20250219 164900 6125630010 16220 16220 16220 16220 0
154 20250219 164800 6125630010 16220 16220 16220 16220 0
155 20250219 164700 6125630010 16220 16220 16220 16220 0
156 20250219 164600 6125630010 16220 16220 16220 16220 0
157 20250219 164500 6125630010 16220 16220 16220 16220 0
158 20250219 164400 6125630010 16220 16220 16220 16220 0
159 20250219 164300 6125630010 16220 16220 16220 16220 0
160 20250219 164200 6125630010 16220 16220 16220 16220 0
161 20250219 164100 6125630010 16220 16220 16220 16220 0
162 20250219 164000 6125630010 16220 16220 16220 16220 0
163 20250219 163900 6125630010 16220 16220 16220 16220 0
164 20250219 163800 6125630010 16220 16220 16220 16220 0
165 20250219 163700 6125630010 16220 16220 16220 16220 0
166 20250219 163600 6125630010 16220 16220 16220 16220 0
167 20250219 163500 6125630010 16220 16220 16220 16220 0
168 20250219 163400 6125630010 16220 16220 16220 16220 0
169 20250219 163300 6125630010 16220 16220 16220 16220 0
170 20250219 163200 6125630010 16220 16220 16220 16220 0
171 20250219 163100 6125630010 16220 16220 16220 16220 0
172 20250219 163000 6125630010 16220 16220 16220 16220 0
173 20250219 162900 6125630010 16220 16220 16220 16220 0
174 20250219 162800 6125630010 16220 16220 16220 16220 0
175 20250219 162700 6125630010 16220 16220 16220 16220 0
176 20250219 162600 6125630010 16220 16220 16220 16220 0
177 20250219 162500 6125630010 16220 16220 16220 16220 0
178 20250219 162400 6125630010 16220 16220 16220 16220 0
179 20250219 162300 6125630010 16220 16220 16220 16220 0
180 20250219 162200 6125630010 16220 16220 16220 16220 0
181 20250219 162100 6125630010 16220 16220 16220 16220 0
182 20250219 162000 6125630010 16220 16220 16220 16220 18671
183 20250219 161900 6125630010 16220 16220 16220 16220 0
184 20250219 161800 6125630010 16220 16220 16220 16220 0
185 20250219 161700 6125630010 16220 16220 16220 16220 0
186 20250219 161600 6125630010 16220 16220 16220 16220 0
187 20250219 161500 6125630010 16220 16220 16220 16220 0
188 20250219 161400 6125630010 16220 16220 16220 16220 0
189 20250219 161300 6125630010 16220 16220 16220 16220 0
190 20250219 161200 6125630010 16220 16220 16220 16220 0
191 20250219 161100 6125630010 16220 16220 16220 16220 0
192 20250219 161000 6125630010 16220 16220 16220 16220 0
193 20250219 160900 6125630010 16220 16220 16220 16220 0
194 20250219 160800 6125630010 16220 16220 16220 16220 0
195 20250219 160700 6125630010 16220 16220 16220 16220 0
196 20250219 160600 6125630010 16220 16220 16220 16220 0
197 20250219 160500 6125630010 16220 16220 16220 16220 0
198 20250219 160400 6125630010 16220 16220 16220 16220 0
199 20250219 160300 6125630010 16220 16220 16220 16220 0
200 20250219 160200 6125630010 16220 16220 16220 16220 0
201 20250219 160100 6125630010 16220 16220 16220 16220 0
202 20250219 160000 6125630010 16220 16220 16220 16220 0
203 20250219 155900 6125630010 16220 16220 16220 16220 0
204 20250219 155800 6125630010 16220 16220 16220 16220 0
205 20250219 155700 6125630010 16220 16220 16220 16220 0
206 20250219 155600 6125630010 16220 16220 16220 16220 0
207 20250219 155500 6125630010 16220 16220 16220 16220 0
208 20250219 155400 6125630010 16220 16220 16220 16220 0
209 20250219 155300 6125630010 16220 16220 16220 16220 0
210 20250219 155200 6125630010 16220 16220 16220 16220 0
211 20250219 155100 6125630010 16220 16220 16220 16220 0
212 20250219 155000 6125630010 16220 16220 16220 16220 18671
213 20250219 154900 6125630010 16220 16220 16220 16220 0
214 20250219 154800 6125630010 16220 16220 16220 16220 0
215 20250219 154700 6125630010 16220 16220 16220 16220 0
216 20250219 154600 6125630010 16220 16220 16220 16220 0
217 20250219 154500 6125630010 16220 16220 16220 16220 0
218 20250219 154400 6125630010 16220 16220 16220 16220 0
219 20250219 154300 6125630010 16220 16220 16220 16220 0
220 20250219 154200 6125630010 16220 16220 16220 16220 0
221 20250219 154100 6125630010 16220 16220 16220 16220 0
222 20250219 154000 6125630010 16220 16220 16220 16220 0
223 20250219 153900 6125630010 16220 16220 16220 16220 0
224 20250219 153800 6125630010 16220 16220 16220 16220 0
225 20250219 153700 6125630010 16220 16220 16220 16220 0
226 20250219 153600 6125630010 16220 16220 16220 16220 0
227 20250219 153500 6125630010 16220 16220 16220 16220 0
228 20250219 153400 6125630010 16220 16220 16220 16220 0
229 20250219 153300 6125630010 16220 16220 16220 16220 0
230 20250219 153200 6125630010 16220 16220 16220 16220 0
231 20250219 153100 6125630010 16220 16220 16220 16220 0
232 20250219 153000 6125630010 16220 16220 16220 16220 18671
233 20250219 152900 5822786390 16220 16220 16220 16220 0
234 20250219 152800 5822786390 16220 16220 16220 16220 0
235 20250219 152700 5822786390 16220 16220 16220 16220 0
236 20250219 152600 5822786390 16220 16220 16220 16220 0
237 20250219 152500 5822786390 16220 16220 16220 16220 0
238 20250219 152400 5822786390 16220 16220 16220 16220 0
239 20250219 152300 5822786390 16220 16220 16220 16220 0
240 20250219 152200 5822786390 16220 16220 16220 16220 0
241 20250219 152100 5822786390 16220 16220 16220 16220 0
242 20250219 152000 5822786390 16220 16220 16220 16220 0
243 20250219 151900 5822786390 16220 16220 16220 16210 314
244 20250219 151800 5817694450 16220 16210 16220 16200 451
245 20250219 151700 5810384080 16200 16200 16210 16200 1963
246 20250219 151600 5778572270 16200 16210 16210 16200 309
247 20250219 151500 5773565840 16210 16210 16210 16200 481
248 20250219 151400 5765771590 16210 16200 16210 16200 1027
249 20250219 151300 5749128950 16200 16200 16210 16200 1762
250 20250219 151200 5720583040 16200 16210 16220 16200 508
251 20250219 151100 5712349060 16210 16210 16220 16210 344
252 20250219 151000 5706772670 16210 16200 16210 16200 1885
253 20250219 150900 5676220230 16200 16200 16210 16200 1002
254 20250219 150800 5659982020 16200 16210 16210 16200 996
255 20250219 150700 5643844450 16210 16200 16210 16200 2162
256 20250219 150600 5608801280 16200 16200 16210 16200 388
257 20250219 150500 5602515620 16200 16200 16200 16200 790
258 20250219 150400 5589717620 16190 16200 16210 16190 1404
259 20250219 150300 5566975490 16190 16200 16210 16190 1925
260 20250219 150200 5535780640 16200 16200 16200 16200 309
261 20250219 150100 5530774840 16200 16200 16210 16200 455
262 20250219 150000 5523401170 16200 16220 16220 16200 632
263 20250219 145900 5513156850 16210 16220 16220 16210 948
264 20250219 145800 5497789730 16210 16220 16220 16210 3458
265 20250219 145700 5441701430 16220 16200 16220 16200 16209
266 20250219 145600 5178891320 16200 16200 16210 16200 2349
267 20250219 145500 5140817490 16200 16210 16210 16200 1045
268 20250219 145400 5123888430 16200 16210 16210 16200 295
269 20250219 145300 5119109390 16200 16200 16210 16200 374
270 20250219 145200 5113050570 16200 16200 16210 16200 425
271 20250219 145100 5106165450 16200 16190 16210 16190 1291
272 20250219 145000 5085251750 16190 16200 16200 16190 1695
273 20250219 144900 5057806600 16190 16200 16210 16190 296
274 20250219 144800 5053013150 16200 16190 16200 16180 2695
275 20250219 144700 5009359200 16190 16190 16200 16180 1399
276 20250219 144600 4986709010 16190 16190 16200 16190 354
277 20250219 144500 4980977710 16190 16200 16200 16190 353
278 20250219 144400 4975262620 16190 16190 16200 16190 368
279 20250219 144300 4969304270 16190 16190 16200 16190 452
280 20250219 144200 4961985810 16200 16190 16200 16190 925
281 20250219 144100 4947009890 16190 16180 16200 16180 1500
282 20250219 144000 4922726270 16180 16190 16190 16180 358
283 20250219 143900 4916933810 16180 16180 16190 16180 778
284 20250219 143800 4904345640 16190 16180 16190 16180 809
285 20250219 143700 4891256000 16180 16180 16190 16180 983
286 20250219 143600 4875350930 16180 16180 16190 16180 327
287 20250219 143500 4870060020 16180 16190 16190 16180 300
288 20250219 143400 4865206000 16180 16180 16190 16170 336
289 20250219 143300 4859770700 16180 16180 16180 16170 1052
290 20250219 143200 4842750060 16180 16180 16190 16180 333
291 20250219 143100 4837362100 16180 16180 16190 16170 736
292 20250219 143000 4825453930 16180 16190 16190 16180 261
293 20250219 142900 4821230930 16180 16180 16190 16180 1333
294 20250219 142800 4799662970 16180 16180 16190 16180 718
295 20250219 142700 4788044970 16180 16180 16190 16180 170
296 20250219 142600 4785293990 16180 16190 16190 16180 66
297 20250219 142500 4784226020 16180 16190 16190 16180 639
298 20250219 142400 4773886310 16180 16180 16190 16180 748
299 20250219 142300 4761783640 16180 16180 16190 16180 760
300 20250219 142200 4749479880 16180 16180 16190 16180 127
301 20250219 142100 4747424510 16180 16190 16190 16180 366
302 20250219 142000 4741500310 16190 16190 16200 16180 1621
303 20250219 141900 4715241220 16190 16190 16200 16180 1082
304 20250219 141800 4697728080 16190 16190 16200 16190 73
305 20250219 141700 4696546190 16190 16200 16200 16190 126
306 20250219 141600 4694505860 16200 16200 16210 16200 1010
307 20250219 141500 4678143830 16200 16210 16210 16200 201
308 20250219 141400 4674887610 16200 16200 16210 16200 1152
309 20250219 141300 4656225190 16200 16200 16210 16200 59
310 20250219 141200 4655269370 16200 16200 16210 16200 72
311 20250219 141100 4654102950 16200 16190 16200 16190 1619
312 20250219 141000 4627882540 16190 16200 16200 16190 205
313 20250219 140900 4624563470 16190 16190 16200 16190 108
314 20250219 140800 4622814930 16190 16200 16200 16190 693
315 20250219 140700 4611593820 16200 16200 16210 16200 693
316 20250219 140600 4600366080 16200 16200 16210 16200 591
317 20250219 140500 4590791840 16200 16210 16210 16200 122
318 20250219 140400 4588815100 16200 16210 16220 16200 2313
319 20250219 140300 4551326660 16210 16210 16220 16190 2242
320 20250219 140200 4514984170 16220 16220 16220 16210 424
321 20250219 140100 4508110540 16210 16180 16220 16180 718
322 20250219 140000 4496472440 16210 16220 16220 16210 1332
323 20250219 135900 4474874360 16210 16200 16220 16180 14510
324 20250219 135800 4239752930 16190 16190 16200 16190 731
325 20250219 135700 4227917960 16190 16200 16200 16190 90
326 20250219 135600 4226460760 16200 16200 16200 16190 237
327 20250219 135500 4222623180 16190 16200 16200 16190 184
328 20250219 135400 4219643730 16190 16180 16200 16180 884
329 20250219 135300 4205331720 16190 16200 16200 16180 86
330 20250219 135200 4203939500 16200 16200 16200 16190 217
331 20250219 135100 4200426200 16190 16180 16190 16170 180
332 20250219 135000 4197512970 16170 16200 16200 16170 1238
333 20250219 134900 4177482930 16190 16200 16200 16170 319
334 20250219 134800 4172320190 16200 16190 16200 16170 909
335 20250219 134700 4157604410 16190 16200 16200 16190 1037
336 20250219 134600 4140815290 16200 16190 16200 16180 176
337 20250219 134500 4137965820 16200 16200 16200 16190 705
338 20250219 134400 4126551790 16200 16190 16200 16160 2351
339 20250219 134300 4088513090 16190 16180 16190 16180 1070
340 20250219 134200 4071190460 16180 16190 16190 16180 715
341 20250219 134100 4059621540 16190 16180 16190 16180 152
342 20250219 134000 4057161500 16180 16190 16190 16180 169
343 20250219 133900 4054426920 16190 16190 16190 16180 271
344 20250219 133800 4050041930 16180 16190 16190 16180 265
345 20250219 133700 4045752400 16190 16200 16200 16180 719
346 20250219 133600 4034112520 16200 16200 16200 16190 80
347 20250219 133500 4032817210 16200 16190 16200 16180 869
348 20250219 133400 4018748280 16190 16190 16210 16180 1301
349 20250219 133300 3997682230 16210 16200 16210 16190 1485
350 20250219 133200 3973625270 16200 16180 16210 16170 26855
351 20250219 133100 3538677860 16170 16190 16190 16170 3084
352 20250219 133000 3488778810 16180 16190 16190 16180 159
353 20250219 132900 3486206100 16190 16190 16190 16180 160
354 20250219 132800 3483616580 16180 16180 16190 16180 751
355 20250219 132700 3471465310 16190 16190 16190 16180 947
356 20250219 132600 3456134110 16180 16170 16190 16170 1029
357 20250219 132500 3439485020 16180 16180 16180 16170 168
358 20250219 132400 3436767410 16170 16160 16180 16160 2328
359 20250219 132300 3399130650 16170 16160 16170 16160 55
360 20250219 132200 3398241760 16160 16160 16170 16160 165
361 20250219 132100 3395574260 16170 16170 16170 16160 1078
362 20250219 132000 3378144790 16160 16170 16170 16160 698
363 20250219 131900 3366865020 16170 16170 16170 16160 38
364 20250219 131800 3366250820 16160 16170 16170 16160 49
365 20250219 131700 3365458880 16160 16170 16170 16160 29
366 20250219 131600 3364990150 16160 16160 16170 16160 1312
367 20250219 131500 3343781670 16170 16160 16170 16160 105
368 20250219 131400 3342084590 16160 16160 16170 16160 62
369 20250219 131300 3341082570 16160 16160 16170 16160 1099
370 20250219 131200 3323319310 16160 16160 16170 16160 1038
371 20250219 131100 3306545120 16160 16160 16170 16160 719
372 20250219 131000 3294926000 16170 16170 16170 16160 150
373 20250219 130900 3292501530 16160 16160 16170 16160 114
374 20250219 130800 3290658230 16160 16160 16170 16160 50
375 20250219 130700 3289850110 16160 16180 16180 16160 686
376 20250219 130600 3278757170 16180 16170 16180 16170 9
377 20250219 130500 3278611630 16170 16170 16170 16160 344
378 20250219 130400 3273049500 16160 16160 16170 16160 381
379 20250219 130300 3266891970 16170 16170 16180 16170 220
380 20250219 130200 3263334470 16170 16170 16180 16170 713
381 20250219 130100 3251805230 16170 16180 16180 16170 38
382 20250219 130000 3251190650 16170 16170 16180 16170 318
383 20250219 125900 3246045510 16160 16170 16170 16160 132
384 20250219 125800 3243911190 16160 16160 16170 16160 1084
385 20250219 125700 3226387880 16170 16160 16170 16160 216
386 20250219 125600 3222895370 16170 16170 16180 16160 3497
387 20250219 125500 3166346360 16180 16170 16180 16170 772
388 20250219 125400 3153861210 16180 16180 16180 16170 219
389 20250219 125300 3150319470 16170 16190 16190 16170 579
390 20250219 125200 3140951540 16180 16180 16190 16180 58
391 20250219 125100 3140012960 16190 16180 16190 16180 9
392 20250219 125000 3139867320 16180 16180 16190 16180 16
393 20250219 124900 3139608430 16190 16190 16190 16180 653
394 20250219 124800 3129042840 16180 16180 16190 16180 895
395 20250219 124700 3114555740 16180 16170 16180 16170 98
396 20250219 124600 3112970500 16180 16180 16180 16170 880
397 20250219 124500 3098732120 16180 16170 16190 16170 828
398 20250219 124400 3085341650 16170 16190 16190 16170 545
399 20250219 124300 3076523600 16180 16190 16190 16180 310
400 20250219 124200 3071507780 16190 16180 16190 16180 47
401 20250219 124100 3070747200 16180 16180 16190 16180 498
402 20250219 124000 3062689380 16190 16200 16200 16190 2028
403 20250219 123900 3029847940 16200 16180 16200 16180 2207
404 20250219 123800 2994116780 16180 16180 16190 16180 632
405 20250219 123700 2983884960 16180 16180 16190 16180 204
406 20250219 123600 2980584220 16180 16180 16190 16180 712
407 20250219 123500 2969064040 16180 16180 16190 16180 483
408 20250219 123400 2961247170 16190 16180 16190 16170 1313
409 20250219 123300 2940002780 16180 16190 16190 16180 19
410 20250219 123200 2939695350 16180 16200 16200 16180 900
411 20250219 123100 2925130930 16190 16180 16200 16180 52
412 20250219 123000 2924288880 16190 16180 16200 16180 1343
413 20250219 122900 2902545350 16200 16180 16200 16180 128
414 20250219 122800 2900473350 16190 16190 16200 16180 1978
415 20250219 122700 2868449850 16190 16180 16190 16180 8
416 20250219 122600 2868320360 16190 16190 16200 16180 2612
417 20250219 122500 2826020220 16190 16210 16210 16190 1755
418 20250219 122400 2797589490 16200 16200 16210 16200 445
419 20250219 122300 2790379500 16210 16210 16210 16200 716
420 20250219 122200 2778779830 16210 16190 16210 16190 3379
421 20250219 122100 2724040530 16200 16190 16200 16190 23
422 20250219 122000 2723668130 16200 16200 16200 16190 136
423 20250219 121900 2721465350 16190 16190 16200 16190 1110
424 20250219 121800 2703494430 16190 16200 16200 16190 61
425 20250219 121700 2702506310 16190 16190 16200 16190 1092
426 20250219 121600 2684816800 16190 16190 16200 16190 313
427 20250219 121500 2679748720 16190 16200 16200 16190 1673
428 20250219 121400 2652652810 16200 16190 16200 16190 10
429 20250219 121300 2652490840 16200 16180 16200 16180 1143
430 20250219 121200 2633985730 16190 16180 16190 16180 149
431 20250219 121100 2631573730 16190 16180 16190 16180 235
432 20250219 121000 2627771390 16190 16180 16190 16180 2991
433 20250219 120900 2579354800 16190 16190 16190 16180 55
434 20250219 120800 2578464720 16180 16180 16190 16180 433
435 20250219 120700 2571458700 16180 16180 16190 16180 120
436 20250219 120600 2569516030 16180 16190 16190 16180 1456
437 20250219 120500 2545957930 16180 16190 16190 16180 40
438 20250219 120400 2545310440 16180 16190 16200 16180 2469
439 20250219 120300 2505337410 16190 16190 16200 16190 38
440 20250219 120200 2504722070 16190 16180 16190 16180 8121
441 20250219 120100 2373292550 16170 16170 16180 16170 706
442 20250219 120000 2361876200 16180 16170 16180 16170 76
443 20250219 115900 2360647250 16180 16170 16180 16170 85
444 20250219 115800 2359272760 16170 16170 16180 16170 72
445 20250219 115700 2358108470 16170 16170 16180 16170 775
446 20250219 115600 2345576660 16180 16180 16180 16170 95
447 20250219 115500 2344040460 16180 16170 16180 16170 36
448 20250219 115400 2343458300 16170 16180 16180 16170 45
449 20250219 115300 2342730590 16170 16170 16180 16170 752
450 20250219 115200 2330570700 16180 16170 16180 16170 47
451 20250219 115100 2329810610 16170 16160 16180 16160 122
452 20250219 115000 2327838010 16160 16170 16170 16160 95
453 20250219 114900 2326302170 16160 16170 16180 16160 1237
454 20250219 114800 2306300470 16170 16180 16180 16170 1351
455 20250219 114700 2284448790 16180 16150 16180 16150 1555
456 20250219 114600 2259310370 16150 16170 16170 16150 4140
457 20250219 114500 2192429760 16170 16170 16180 16160 1445
458 20250219 114400 2169072340 16170 16170 16180 16170 586
459 20250219 114300 2159596710 16170 16170 16180 16170 182
460 20250219 114200 2156653330 16170 16170 16180 16170 165
461 20250219 114100 2153984820 16180 16170 16180 16170 135
462 20250219 114000 2151801830 16170 16170 16180 16170 644
463 20250219 113900 2141388270 16170 16180 16180 16170 777
464 20250219 113800 2128823140 16180 16170 16180 16170 115
465 20250219 113700 2126963140 16170 16170 16180 16170 106
466 20250219 113600 2125249060 16170 16180 16180 16170 344
467 20250219 113500 2119686520 16170 16170 16180 16170 117
468 20250219 113400 2117794570 16170 16170 16180 16170 118
469 20250219 113300 2115886470 16170 16170 16180 16160 178
470 20250219 113200 2113008420 16170 16180 16180 16170 546
471 20250219 113100 2104178950 16170 16170 16180 16160 185
472 20250219 113000 2101187440 16170 16170 16180 16170 858
473 20250219 112900 2087313510 16170 16180 16180 16170 164
474 20250219 112800 2084660790 16180 16170 16180 16170 28
475 20250219 112700 2084207960 16170 16170 16180 16170 770
476 20250219 112600 2071757000 16180 16170 16180 16170 72
477 20250219 112500 2070592710 16180 16180 16180 16170 387
478 20250219 112400 2064334800 16170 16180 16180 16170 48
479 20250219 112300 2063558570 16170 16170 16180 16170 717
480 20250219 112200 2051962250 16170 16170 16180 16170 718
481 20250219 112100 2040352120 16170 16170 16180 16170 199
482 20250219 112000 2037133600 16180 16170 16180 16160 3677
483 20250219 111900 1977675160 16160 16160 16170 16160 387
484 20250219 111800 1971421190 16160 16160 16170 16160 126
485 20250219 111700 1969385000 16170 16160 16170 16160 156
486 20250219 111600 1966863030 16160 16160 16170 16160 493
487 20250219 111500 1958891990 16170 16160 16170 16160 46
488 20250219 111400 1958148430 16170 16160 16170 16160 1085
489 20250219 111300 1940604730 16160 16160 16170 16160 225
490 20250219 111200 1936968690 16170 16160 16170 16160 94
491 20250219 111100 1935449550 16170 16170 16170 16160 60
492 20250219 111000 1934479660 16160 16160 16170 16150 796
493 20250219 110900 1921617410 16150 16160 16170 16150 1502
494 20250219 110800 1897345560 16150 16160 16160 16150 104
495 20250219 110700 1895665850 16150 16150 16160 16150 174
496 20250219 110600 1892855720 16150 16150 16160 16150 528
497 20250219 110500 1884328490 16150 16140 16150 16140 131
498 20250219 110400 1882213580 16140 16150 16150 16140 107
499 20250219 110300 1880486410 16140 16150 16170 16140 965
500 20250219 110200 1864893820 16150 16140 16160 16140 1235
501 20250219 110100 1844948290 16140 16140 16150 16140 1720
502 20250219 110000 1817186000 16150 16150 16150 16140 1374
503 20250219 105900 1794997000 16150 16140 16150 16140 143
504 20250219 105800 1792688790 16140 16140 16150 16140 93
505 20250219 105700 1791187710 16140 16150 16160 16140 966
506 20250219 105600 1775586830 16150 16170 16170 16150 447
507 20250219 105500 1768364050 16160 16160 16170 16150 398
508 20250219 105400 1761932210 16160 16160 16170 16150 658
509 20250219 105300 1751298910 16160 16150 16160 16150 1164
510 20250219 105200 1732490110 16150 16140 16150 16140 1963
511 20250219 105100 1700788720 16140 16150 16150 16140 342
512 20250219 105000 1695267700 16150 16140 16150 16140 1119
513 20250219 104900 1677206720 16140 16140 16150 16140 138
514 20250219 104800 1674979380 16140 16140 16150 16140 96
515 20250219 104700 1673429920 16140 16150 16160 16140 2482
516 20250219 104600 1633344250 16150 16150 16160 16150 432
517 20250219 104500 1626367410 16150 16150 16160 16150 172
518 20250219 104400 1623589600 16150 16150 16160 16150 376
519 20250219 104300 1617517190 16150 16160 16170 16150 1145
520 20250219 104200 1599014340 16160 16160 16170 16160 134
521 20250219 104100 1596848810 16160 16160 16170 16160 34
522 20250219 104000 1596299350 16160 16170 16170 16160 361
523 20250219 103900 1590462790 16170 16160 16170 16160 922
524 20250219 103800 1575563080 16170 16160 16170 16160 58
525 20250219 103700 1574625530 16170 16170 16170 16160 182
526 20250219 103600 1571683220 16160 16170 16170 16160 121
527 20250219 103500 1569727000 16170 16150 16170 16150 1581
528 20250219 103400 1544177030 16160 16150 16160 16150 1673
529 20250219 103300 1517144630 16150 16160 16160 16150 62
530 20250219 103200 1516142980 16150 16160 16160 16150 37
531 20250219 103100 1515545390 16160 16160 16160 16150 35
532 20250219 103000 1514980010 16150 16150 16160 16150 265
533 20250219 102900 1510700230 16160 16150 16160 16140 2521
534 20250219 102800 1469987220 16150 16150 16150 16140 55
535 20250219 102700 1469099230 16140 16150 16150 16140 188
536 20250219 102600 1466063590 16140 16150 16150 16140 105
537 20250219 102500 1464368640 16140 16150 16150 16140 63
538 20250219 102400 1463351570 16150 16150 16150 16140 381
539 20250219 102300 1457201630 16150 16140 16150 16140 1058
540 20250219 102200 1440115170 16150 16140 16150 16140 708
541 20250219 102100 1428687850 16140 16150 16150 16140 78
542 20250219 102000 1427428700 16140 16130 16140 16130 4591
543 20250219 101900 1353333570 16140 16140 16140 16130 292
544 20250219 101800 1348622570 16130 16130 16140 16130 471
545 20250219 101700 1341022960 16130 16140 16140 16130 468
546 20250219 101600 1333471570 16140 16140 16140 16130 2068
547 20250219 101500 1300114550 16130 16130 16140 16130 195
548 20250219 101400 1296968590 16130 16130 16140 16130 238
549 20250219 101300 1293129520 16130 16130 16140 16130 61
550 20250219 101200 1292145570 16130 16140 16140 16130 212
551 20250219 101100 1288725070 16130 16130 16140 16130 231
552 20250219 101000 1284998460 16140 16130 16140 16130 111
553 20250219 100900 1283207360 16130 16130 16140 16130 402
554 20250219 100800 1276720260 16130 16140 16140 16130 516
555 20250219 100700 1268394250 16130 16140 16140 16130 106
556 20250219 100600 1266684070 16140 16140 16140 16130 140
557 20250219 100500 1264424780 16140 16130 16140 16130 69
558 20250219 100400 1263311190 16130 16130 16140 16130 531
559 20250219 100300 1254744200 16140 16130 16140 16130 3
560 20250219 100200 1254695800 16140 16140 16140 16130 589
561 20250219 100100 1245195060 16130 16140 16140 16130 51
562 20250219 100000 1244372280 16140 16130 16140 16120 4747
563 20250219 095900 1167798170 16120 16110 16130 16110 274
564 20250219 095800 1163381430 16120 16110 16120 16110 722
565 20250219 095700 1151744570 16110 16110 16120 16110 1357
566 20250219 095600 1129871330 16110 16130 16130 16110 2627
567 20250219 095500 1087526260 16120 16120 16130 16120 177
568 20250219 095400 1084672620 16120 16120 16130 16120 368
569 20250219 095300 1078740330 16130 16120 16130 16120 332
570 20250219 095200 1073386990 16120 16120 16130 16120 450
571 20250219 095100 1066132820 16120 16120 16130 16120 830
572 20250219 095000 1052752870 16130 16120 16130 16120 391
573 20250219 094900 1046449640 16120 16130 16130 16120 240
574 20250219 094800 1042579550 16120 16120 16130 16120 181
575 20250219 094700 1039661510 16120 16120 16130 16120 1923
576 20250219 094600 1008662710 16120 16130 16130 16120 366
577 20250219 094500 1002761370 16130 16120 16130 16120 341
578 20250219 094400 997261900 16120 16120 16130 16120 220
579 20250219 094300 993714490 16130 16110 16130 16110 513
580 20250219 094200 985446100 16100 16130 16130 16100 784
581 20250219 094100 972819150 16120 16110 16120 16100 1405
582 20250219 094000 950184790 16100 16100 16110 16100 1935
583 20250219 093900 919024480 16110 16100 16110 16100 283
584 20250219 093800 914468130 16100 16110 16110 16100 95
585 20250219 093700 912938540 16100 16110 16110 16090 401
586 20250219 093600 906482790 16100 16100 16110 16090 1249
587 20250219 093500 886374440 16100 16090 16100 16090 700
588 20250219 093400 875108320 16100 16100 16100 16090 547
589 20250219 093300 866306490 16100 16090 16100 16090 708
590 20250219 093200 854909820 16100 16100 16100 16090 444
591 20250219 093100 847762580 16090 16100 16100 16090 293
592 20250219 093000 843046400 16090 16120 16130 16090 8935
593 20250219 092900 699132060 16120 16140 16140 16120 1636
594 20250219 092800 672734330 16140 16130 16150 16130 1525
595 20250219 092700 648121100 16130 16130 16140 16130 84
596 20250219 092600 646766140 16130 16130 16140 16120 2402
597 20250219 092500 608022070 16130 16130 16130 16130 2145
598 20250219 092400 573423220 16130 16120 16130 16120 373
599 20250219 092300 567410230 16130 16130 16130 16120 2031
600 20250219 092200 534661870 16130 16130 16130 16120 1368
601 20250219 092100 512597080 16130 16130 16130 16120 1570
602 20250219 092000 487274980 16130 16130 16130 16120 573
603 20250219 091900 478033740 16140 16140 16140 16130 1717
604 20250219 091800 450323930 16140 16140 16140 16140 2
605 20250219 091700 450291650 16140 16150 16150 16120 729
606 20250219 091600 438525490 16140 16110 16140 16110 614
607 20250219 091500 428625850 16110 16100 16110 16100 987
608 20250219 091400 412727850 16110 16110 16120 16110 3908
609 20250219 091300 349762200 16110 16130 16130 16110 178
610 20250219 091200 346891720 16130 16110 16130 16110 620
611 20250219 091100 336891540 16110 16100 16110 16090 674
612 20250219 091000 326040050 16100 16120 16120 16090 6502
613 20250219 090900 221316090 16120 16130 16130 16120 1176
614 20250219 090800 202358910 16120 16120 16130 16120 683
615 20250219 090700 191346010 16120 16130 16130 16120 120
616 20250219 090600 189410610 16130 16130 16130 16130 432
617 20250219 090500 182442450 16120 16120 16120 16120 654
618 20250219 090400 171899970 16120 16110 16120 16110 519
619 20250219 090300 163537310 16110 16120 16120 16110 15
620 20250219 090200 163295650 16120 16100 16120 16080 3618
621 20250219 090100 105077800 16100 16090 16120 16090 451
622 20250219 090000 97811620 16090 16100 16120 16090 6076

1
035250/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,298896,213940500,4842115200,3465836100000,0.14
20250214,296536,213940500,4783125680,3450860265000,0.14
20250213,296665,213940500,4722906800,3405932760000,0.14
20250212,279178,213940500,4472431560,3427326810000,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 298896 213940500 4842115200 3465836100000 0.14
3 20250214 296536 213940500 4783125680 3450860265000 0.14
4 20250213 296665 213940500 4722906800 3405932760000 0.14
5 20250212 279178 213940500 4472431560 3427326810000 0.13