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

629
039840/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192700,660132170,17130,17130,17130,17130,1898
20250219,192600,660132170,17130,17130,17130,17130,0
20250219,192500,660132170,17130,17130,17130,17130,0
20250219,192400,660132170,17130,17130,17130,17130,0
20250219,192300,660132170,17130,17130,17130,17130,0
20250219,192200,660132170,17130,17130,17130,17130,0
20250219,192100,660132170,17130,17130,17130,17130,0
20250219,192000,660132170,17130,17130,17130,17130,0
20250219,191900,660132170,17130,17130,17130,17130,0
20250219,191800,660132170,17130,17130,17130,17130,0
20250219,191700,660132170,17130,17130,17130,17130,0
20250219,191600,660132170,17130,17130,17130,17130,0
20250219,191500,660132170,17130,17130,17130,17130,0
20250219,191400,660132170,17130,17130,17130,17130,0
20250219,191300,660132170,17130,17130,17130,17130,0
20250219,191200,660132170,17130,17130,17130,17130,0
20250219,191100,660132170,17130,17130,17130,17130,0
20250219,191000,660132170,17130,17130,17130,17130,0
20250219,190900,660132170,17130,17130,17130,17130,0
20250219,190800,660132170,17130,17130,17130,17130,0
20250219,190700,660132170,17130,17130,17130,17130,0
20250219,190600,660132170,17130,17130,17130,17130,0
20250219,190500,660132170,17130,17130,17130,17130,0
20250219,190400,660132170,17130,17130,17130,17130,0
20250219,190300,660132170,17130,17130,17130,17130,0
20250219,190200,660132170,17130,17130,17130,17130,0
20250219,190100,660132170,17130,17130,17130,17130,0
20250219,190000,660132170,17130,17130,17130,17130,0
20250219,185900,660132170,17130,17130,17130,17130,0
20250219,185800,660132170,17130,17130,17130,17130,0
20250219,185700,660132170,17130,17130,17130,17130,1898
20250219,185600,660132170,17130,17130,17130,17130,0
20250219,185500,660132170,17130,17130,17130,17130,0
20250219,185400,660132170,17130,17130,17130,17130,0
20250219,185300,660132170,17130,17130,17130,17130,0
20250219,185200,660132170,17130,17130,17130,17130,0
20250219,185100,660132170,17130,17130,17130,17130,0
20250219,185000,660132170,17130,17130,17130,17130,0
20250219,184900,660132170,17130,17130,17130,17130,0
20250219,184800,660132170,17130,17130,17130,17130,0
20250219,184700,660132170,17130,17130,17130,17130,0
20250219,184600,660132170,17130,17130,17130,17130,0
20250219,184500,660132170,17130,17130,17130,17130,0
20250219,184400,660132170,17130,17130,17130,17130,0
20250219,184300,660132170,17130,17130,17130,17130,0
20250219,184200,660132170,17130,17130,17130,17130,0
20250219,184100,660132170,17130,17130,17130,17130,0
20250219,184000,660132170,17130,17130,17130,17130,0
20250219,183900,660132170,17130,17130,17130,17130,0
20250219,183800,660132170,17130,17130,17130,17130,0
20250219,183700,660132170,17130,17130,17130,17130,0
20250219,183600,660132170,17130,17130,17130,17130,0
20250219,183500,660132170,17130,17130,17130,17130,0
20250219,183400,660132170,17130,17130,17130,17130,0
20250219,183300,660132170,17130,17130,17130,17130,0
20250219,183200,660132170,17130,17130,17130,17130,0
20250219,183100,660132170,17130,17130,17130,17130,0
20250219,183000,660132170,17130,17130,17130,17130,0
20250219,182900,660132170,17130,17130,17130,17130,0
20250219,182800,660132170,17130,17130,17130,17130,0
20250219,182700,660132170,17130,17130,17130,17130,1898
20250219,182600,660132170,17130,17130,17130,17130,0
20250219,182500,660132170,17130,17130,17130,17130,0
20250219,182400,660132170,17130,17130,17130,17130,0
20250219,182300,660132170,17130,17130,17130,17130,0
20250219,182200,660132170,17130,17130,17130,17130,0
20250219,182100,660132170,17130,17130,17130,17130,0
20250219,182000,660132170,17130,17130,17130,17130,0
20250219,181900,660132170,17130,17130,17130,17130,0
20250219,181800,660132170,17130,17130,17130,17130,0
20250219,181700,660132170,17130,17130,17130,17130,0
20250219,181600,660132170,17130,17130,17130,17130,0
20250219,181500,660132170,17130,17130,17130,17130,0
20250219,181400,660132170,17130,17130,17130,17130,0
20250219,181300,660132170,17130,17130,17130,17130,0
20250219,181200,660132170,17130,17130,17130,17130,0
20250219,181100,660132170,17130,17130,17130,17130,0
20250219,181000,660132170,17130,17130,17130,17130,0
20250219,180900,660132170,17130,17130,17130,17130,0
20250219,180800,660132170,17130,17130,17130,17130,0
20250219,180700,660132170,17130,17130,17130,17130,0
20250219,180600,660132170,17130,17130,17130,17130,0
20250219,180500,660132170,17130,17130,17130,17130,0
20250219,180400,660132170,17130,17130,17130,17130,0
20250219,180300,660132170,17130,17130,17130,17130,0
20250219,180200,660132170,17130,17130,17130,17130,0
20250219,180100,660132170,17130,17130,17130,17130,0
20250219,180000,660132170,17130,17130,17130,17130,0
20250219,175900,660132170,17130,17130,17130,17130,0
20250219,175800,660132170,17130,17130,17130,17130,0
20250219,175700,660132170,17130,17130,17130,17130,1898
20250219,175600,660132170,17130,17130,17130,17130,0
20250219,175500,660132170,17130,17130,17130,17130,0
20250219,175400,660132170,17130,17130,17130,17130,0
20250219,175300,660132170,17130,17130,17130,17130,0
20250219,175200,660132170,17130,17130,17130,17130,0
20250219,175100,660132170,17130,17130,17130,17130,0
20250219,175000,660132170,17130,17130,17130,17130,0
20250219,174900,660132170,17130,17130,17130,17130,0
20250219,174800,660132170,17130,17130,17130,17130,0
20250219,174700,660132170,17130,17130,17130,17130,0
20250219,174600,660132170,17130,17130,17130,17130,0
20250219,174500,660132170,17130,17130,17130,17130,0
20250219,174400,660132170,17130,17130,17130,17130,0
20250219,174300,660132170,17130,17130,17130,17130,0
20250219,174200,660132170,17130,17130,17130,17130,0
20250219,174100,660132170,17130,17130,17130,17130,0
20250219,174000,660132170,17130,17130,17130,17130,0
20250219,173900,660132170,17130,17130,17130,17130,0
20250219,173800,660132170,17130,17130,17130,17130,0
20250219,173700,660132170,17130,17130,17130,17130,0
20250219,173600,660132170,17130,17130,17130,17130,0
20250219,173500,660132170,17130,17130,17130,17130,0
20250219,173400,660132170,17130,17130,17130,17130,0
20250219,173300,660132170,17130,17130,17130,17130,0
20250219,173200,660132170,17130,17130,17130,17130,0
20250219,173100,660132170,17130,17130,17130,17130,0
20250219,173000,660132170,17130,17130,17130,17130,0
20250219,172900,660132170,17130,17130,17130,17130,0
20250219,172800,660132170,17130,17130,17130,17130,0
20250219,172700,660132170,17130,17130,17130,17130,1898
20250219,172600,660132170,17130,17130,17130,17130,0
20250219,172500,660132170,17130,17130,17130,17130,0
20250219,172400,660132170,17130,17130,17130,17130,0
20250219,172300,660132170,17130,17130,17130,17130,0
20250219,172200,660132170,17130,17130,17130,17130,0
20250219,172100,660132170,17130,17130,17130,17130,0
20250219,172000,660132170,17130,17130,17130,17130,0
20250219,171900,660132170,17130,17130,17130,17130,0
20250219,171800,660132170,17130,17130,17130,17130,0
20250219,171700,660132170,17130,17130,17130,17130,0
20250219,171600,660132170,17130,17130,17130,17130,0
20250219,171500,660132170,17130,17130,17130,17130,0
20250219,171400,660132170,17130,17130,17130,17130,0
20250219,171300,660132170,17130,17130,17130,17130,0
20250219,171200,660132170,17130,17130,17130,17130,0
20250219,171100,660132170,17130,17130,17130,17130,0
20250219,171000,660132170,17130,17130,17130,17130,0
20250219,170900,660132170,17130,17130,17130,17130,0
20250219,170800,660132170,17130,17130,17130,17130,0
20250219,170700,660132170,17130,17130,17130,17130,0
20250219,170600,660132170,17130,17130,17130,17130,0
20250219,170500,660132170,17130,17130,17130,17130,0
20250219,170400,660132170,17130,17130,17130,17130,0
20250219,170300,660132170,17130,17130,17130,17130,0
20250219,170200,660132170,17130,17130,17130,17130,0
20250219,170100,660132170,17130,17130,17130,17130,0
20250219,170000,660132170,17130,17130,17130,17130,0
20250219,165900,660132170,17130,17130,17130,17130,0
20250219,165800,660132170,17130,17130,17130,17130,0
20250219,165700,660132170,17130,17130,17130,17130,1898
20250219,165600,660132170,17130,17130,17130,17130,0
20250219,165500,660132170,17130,17130,17130,17130,0
20250219,165400,660132170,17130,17130,17130,17130,0
20250219,165300,660132170,17130,17130,17130,17130,0
20250219,165200,660132170,17130,17130,17130,17130,0
20250219,165100,660132170,17130,17130,17130,17130,0
20250219,165000,660132170,17130,17130,17130,17130,0
20250219,164900,660132170,17130,17130,17130,17130,0
20250219,164800,660132170,17130,17130,17130,17130,0
20250219,164700,660132170,17130,17130,17130,17130,0
20250219,164600,660132170,17130,17130,17130,17130,0
20250219,164500,660132170,17130,17130,17130,17130,0
20250219,164400,660132170,17130,17130,17130,17130,0
20250219,164300,660132170,17130,17130,17130,17130,0
20250219,164200,660132170,17130,17130,17130,17130,0
20250219,164100,660132170,17130,17130,17130,17130,0
20250219,164000,660132170,17130,17130,17130,17130,0
20250219,163900,660132170,17130,17130,17130,17130,0
20250219,163800,660132170,17130,17130,17130,17130,0
20250219,163700,660132170,17130,17130,17130,17130,0
20250219,163600,660132170,17130,17130,17130,17130,0
20250219,163500,660132170,17130,17130,17130,17130,0
20250219,163400,660132170,17130,17130,17130,17130,0
20250219,163300,660132170,17130,17130,17130,17130,0
20250219,163200,660132170,17130,17130,17130,17130,0
20250219,163100,660132170,17130,17130,17130,17130,0
20250219,163000,660132170,17130,17130,17130,17130,0
20250219,162900,660132170,17130,17130,17130,17130,0
20250219,162800,660132170,17130,17130,17130,17130,0
20250219,162700,660132170,17130,17130,17130,17130,1898
20250219,162600,660132170,17130,17130,17130,17130,0
20250219,162500,660132170,17130,17130,17130,17130,0
20250219,162400,660132170,17130,17130,17130,17130,0
20250219,162300,660132170,17130,17130,17130,17130,0
20250219,162200,660132170,17130,17130,17130,17130,0
20250219,162100,660132170,17130,17130,17130,17130,0
20250219,162000,660132170,17130,17130,17130,17130,0
20250219,161900,660132170,17130,17130,17130,17130,0
20250219,161800,660132170,17130,17130,17130,17130,0
20250219,161700,660132170,17130,17130,17130,17130,0
20250219,161600,660132170,17130,17130,17130,17130,0
20250219,161500,660132170,17130,17130,17130,17130,0
20250219,161400,660132170,17130,17130,17130,17130,0
20250219,161300,660132170,17130,17130,17130,17130,0
20250219,161200,660132170,17130,17130,17130,17130,0
20250219,161100,660132170,17130,17130,17130,17130,0
20250219,161000,660132170,17130,17130,17130,17130,0
20250219,160900,660132170,17130,17130,17130,17130,0
20250219,160800,660132170,17130,17130,17130,17130,0
20250219,160700,660132170,17130,17130,17130,17130,0
20250219,160600,660132170,17130,17130,17130,17130,0
20250219,160500,660132170,17130,17130,17130,17130,0
20250219,160400,660132170,17130,17130,17130,17130,0
20250219,160300,660132170,17130,17130,17130,17130,0
20250219,160200,660132170,17130,17130,17130,17130,0
20250219,160100,660132170,17130,17130,17130,17130,0
20250219,160000,660132170,17130,17130,17130,17130,0
20250219,155900,660132170,17130,17130,17130,17130,0
20250219,155800,660132170,17130,17130,17130,17130,0
20250219,155700,660132170,17130,17130,17130,17130,1898
20250219,155600,660132170,17130,17130,17130,17130,0
20250219,155500,660132170,17130,17130,17130,17130,0
20250219,155400,660132170,17130,17130,17130,17130,0
20250219,155300,660132170,17130,17130,17130,17130,0
20250219,155200,660132170,17130,17130,17130,17130,0
20250219,155100,660132170,17130,17130,17130,17130,0
20250219,155000,660132170,17130,17130,17130,17130,0
20250219,154900,660132170,17130,17130,17130,17130,0
20250219,154800,660132170,17130,17130,17130,17130,0
20250219,154700,660132170,17130,17130,17130,17130,0
20250219,154600,660132170,17130,17130,17130,17130,0
20250219,154500,660132170,17130,17130,17130,17130,0
20250219,154400,660132170,17130,17130,17130,17130,0
20250219,154300,660132170,17130,17130,17130,17130,0
20250219,154200,660132170,17130,17130,17130,17130,0
20250219,154100,660132170,17130,17130,17130,17130,0
20250219,154000,660132170,17130,17130,17130,17130,0
20250219,153900,660132170,17130,17130,17130,17130,0
20250219,153800,660132170,17130,17130,17130,17130,0
20250219,153700,660132170,17130,17130,17130,17130,0
20250219,153600,660132170,17130,17130,17130,17130,0
20250219,153500,660132170,17130,17130,17130,17130,0
20250219,153400,660132170,17130,17130,17130,17130,0
20250219,153300,660132170,17130,17130,17130,17130,0
20250219,153200,660132170,17130,17130,17130,17130,0
20250219,153100,660132170,17130,17130,17130,17130,0
20250219,153000,660132170,17130,17130,17130,17130,1898
20250219,152900,627619430,17120,17120,17120,17120,0
20250219,152800,627619430,17120,17120,17120,17120,0
20250219,152700,627619430,17120,17120,17120,17120,0
20250219,152600,627619430,17120,17120,17120,17120,0
20250219,152500,627619430,17120,17120,17120,17120,0
20250219,152400,627619430,17120,17120,17120,17120,0
20250219,152300,627619430,17120,17120,17120,17120,0
20250219,152200,627619430,17120,17120,17120,17120,0
20250219,152100,627619430,17120,17120,17120,17120,0
20250219,152000,627619430,17120,17120,17120,17120,0
20250219,151900,627619430,17120,17060,17120,17060,827
20250219,151800,613472500,17060,17100,17100,17060,216
20250219,151700,609779300,17100,17050,17100,17010,2370
20250219,151600,569407230,17050,17070,17090,17050,670
20250219,151500,557977590,17040,17070,17070,17040,751
20250219,151400,545179320,17070,17070,17070,17070,101
20250219,151300,543455250,17080,17070,17080,17070,40
20250219,151200,542772080,17070,17070,17070,17070,194
20250219,151100,539460500,17060,17060,17060,17060,53
20250219,151000,538556320,17060,17060,17060,17060,32
20250219,150900,538010400,17060,17060,17060,17050,546
20250219,150800,528700640,17060,17060,17060,17060,55
20250219,150700,527762340,17050,17050,17050,17050,0
20250219,150600,527762340,17050,17050,17050,17050,12
20250219,150500,527557740,17050,17050,17050,17050,0
20250219,150400,527557740,17050,17050,17050,17050,1
20250219,150300,527540690,17050,17050,17050,17050,0
20250219,150200,527540690,17050,17040,17050,17040,166
20250219,150100,524710440,17040,17040,17040,17040,42
20250219,150000,523994760,17040,17050,17050,17040,87
20250219,145900,522511950,17060,17060,17060,17060,0
20250219,145800,522511950,17060,17060,17060,17060,0
20250219,145700,522511950,17060,17060,17060,17060,17
20250219,145600,522221930,17050,17050,17050,17050,1
20250219,145500,522204880,17040,17040,17040,17040,0
20250219,145400,522204880,17040,17040,17040,17040,15
20250219,145300,521949280,17060,17060,17060,17060,0
20250219,145200,521949280,17060,17030,17060,17030,12
20250219,145100,521744590,17020,17010,17020,17010,659
20250219,145000,510532880,17000,17000,17000,17000,0
20250219,144900,510532880,17000,17000,17000,17000,12
20250219,144800,510328880,17000,17000,17000,17000,0
20250219,144700,510328880,17000,17000,17000,17000,0
20250219,144600,510328880,17000,17000,17000,17000,6
20250219,144500,510226880,17000,17000,17000,17000,2
20250219,144400,510192880,17000,17000,17000,17000,0
20250219,144300,510192880,17000,17000,17000,17000,0
20250219,144200,510192880,17000,17000,17000,17000,12
20250219,144100,509988880,17000,17000,17000,17000,47
20250219,144000,509189880,17000,17000,17000,17000,6
20250219,143900,509087880,17000,17000,17000,17000,47
20250219,143800,508288880,17000,17000,17000,17000,1
20250219,143700,508271880,17000,17000,17000,17000,109
20250219,143600,506418880,17000,17020,17020,17000,208
20250219,143500,502882790,17010,17010,17010,17010,6
20250219,143400,502780730,17020,17020,17020,17020,0
20250219,143300,502780730,17020,17020,17020,17020,0
20250219,143200,502780730,17020,17010,17020,17010,20
20250219,143100,502440480,17020,17020,17020,17020,5
20250219,143000,502355380,17020,17020,17020,17020,10
20250219,142900,502185180,17010,17010,17010,17010,0
20250219,142800,502185180,17010,17010,17010,17010,1
20250219,142700,502168170,17020,17020,17020,17020,1
20250219,142600,502151150,16980,17000,17010,16980,156
20250219,142500,499500170,17000,17000,17000,16990,14
20250219,142400,499262250,17000,17030,17030,17000,1609
20250219,142300,471898190,17050,17050,17050,17050,0
20250219,142200,471898190,17050,17050,17050,17050,2
20250219,142100,471864090,17030,17050,17050,17030,365
20250219,142000,465646540,17050,17050,17050,17050,0
20250219,141900,465646540,17050,17060,17060,17050,1077
20250219,141800,447280240,17070,17070,17070,17070,3
20250219,141700,447229030,17070,17070,17070,17070,7
20250219,141600,447109540,17070,17070,17070,17070,10
20250219,141500,446938840,17070,17070,17070,17070,0
20250219,141400,446938840,17070,17070,17070,17070,0
20250219,141300,446938840,17070,17070,17070,17070,97
20250219,141200,445283050,17090,17090,17090,17090,0
20250219,141100,445283050,17090,17090,17090,17090,0
20250219,141000,445283050,17090,17090,17090,17090,0
20250219,140900,445283050,17090,17090,17090,17090,2
20250219,140800,445248870,17070,17070,17070,17070,0
20250219,140700,445248870,17070,17070,17070,17070,1
20250219,140600,445231800,17070,17070,17070,17070,0
20250219,140500,445231800,17070,17080,17080,17070,1122
20250219,140400,426068970,17090,17090,17090,17090,0
20250219,140300,426068970,17090,17090,17090,17090,0
20250219,140200,426068970,17090,17090,17090,17090,0
20250219,140100,426068970,17090,17090,17090,17090,0
20250219,140000,426068970,17090,17090,17090,17090,2
20250219,135900,426034790,17090,17090,17090,17090,0
20250219,135800,426034790,17090,17090,17090,17090,0
20250219,135700,426034790,17090,17090,17090,17090,13
20250219,135600,425812620,17080,17080,17080,17080,0
20250219,135500,425812620,17080,17080,17080,17080,10
20250219,135400,425641820,17090,17090,17090,17090,0
20250219,135300,425641820,17090,17090,17090,17090,19
20250219,135200,425317110,17090,17090,17090,17090,0
20250219,135100,425317110,17090,17090,17090,17090,92
20250219,135000,423744830,17090,17090,17090,17090,0
20250219,134900,423744830,17090,17080,17090,17080,13
20250219,134800,423522780,17090,17090,17090,17090,0
20250219,134700,423522780,17090,17090,17090,17090,0
20250219,134600,423522780,17090,17090,17090,17090,5
20250219,134500,423437330,17090,17090,17090,17090,0
20250219,134400,423437330,17090,17090,17090,17090,2
20250219,134300,423403150,17090,17090,17090,17090,0
20250219,134200,423403150,17090,17090,17090,17090,0
20250219,134100,423403150,17090,17080,17090,17080,17
20250219,134000,423112740,17090,17090,17090,17090,24
20250219,133900,422702580,17100,17100,17100,17100,0
20250219,133800,422702580,17100,17100,17100,17100,0
20250219,133700,422702580,17100,17100,17100,17100,1
20250219,133600,422685480,17090,17100,17100,17090,3
20250219,133500,422634200,17090,17090,17090,17090,0
20250219,133400,422634200,17090,17090,17090,17090,0
20250219,133300,422634200,17090,17090,17090,17090,0
20250219,133200,422634200,17090,17090,17090,17090,200
20250219,133100,419216200,17090,17090,17090,17090,0
20250219,133000,419216200,17090,17090,17090,17090,0
20250219,132900,419216200,17090,17090,17090,17090,0
20250219,132800,419216200,17090,17090,17090,17090,303
20250219,132700,414037930,17090,17090,17090,17090,0
20250219,132600,414037930,17090,17090,17090,17090,11
20250219,132500,413849940,17090,17090,17090,17090,0
20250219,132400,413849940,17090,17090,17090,17090,0
20250219,132300,413849940,17090,17090,17090,17090,50
20250219,132200,412995440,17090,17090,17090,17090,146
20250219,132100,410500300,17090,17090,17090,17090,8
20250219,132000,410363580,17100,17100,17100,17100,0
20250219,131900,410363580,17100,17100,17100,17100,0
20250219,131800,410363580,17100,17100,17100,17100,0
20250219,131700,410363580,17100,17100,17100,17100,0
20250219,131600,410363580,17100,17100,17100,17100,6
20250219,131500,410260980,17100,17090,17100,17090,20
20250219,131400,409919080,17090,17090,17090,17090,3
20250219,131300,409867810,17090,17090,17090,17090,100
20250219,131200,408158810,17090,17090,17090,17090,12
20250219,131100,407953730,17080,17080,17080,17080,0
20250219,131000,407953730,17080,17080,17080,17080,0
20250219,130900,407953730,17080,17080,17080,17080,0
20250219,130800,407953730,17080,17080,17080,17080,0
20250219,130700,407953730,17080,17080,17080,17080,0
20250219,130600,407953730,17080,17080,17080,17080,12
20250219,130500,407748770,17080,17080,17080,17080,146
20250219,130400,405255090,17090,17090,17090,17090,0
20250219,130300,405255090,17090,17090,17090,17090,0
20250219,130200,405255090,17090,17090,17090,17090,0
20250219,130100,405255090,17090,17090,17090,17090,0
20250219,130000,405255090,17090,17090,17090,17090,20
20250219,125900,404913290,17090,17090,17090,17090,0
20250219,125800,404913290,17090,17090,17090,17090,0
20250219,125700,404913290,17090,17090,17090,17090,0
20250219,125600,404913290,17090,17090,17090,17090,121
20250219,125500,402845400,17100,17100,17100,17100,0
20250219,125400,402845400,17100,17100,17100,17100,101
20250219,125300,401118300,17110,17110,17110,17110,10
20250219,125200,400947200,17120,17120,17120,17120,5
20250219,125100,400861600,17120,17090,17120,17090,509
20250219,125000,392152150,17090,17080,17100,17080,40
20250219,124900,391468540,17090,17080,17090,17080,24
20250219,124800,391058420,17080,17080,17080,17080,2
20250219,124700,391024260,17090,17090,17090,17090,5
20250219,124600,390938810,17080,17080,17080,17080,0
20250219,124500,390938810,17080,17080,17080,17080,0
20250219,124400,390938810,17080,17080,17080,17080,0
20250219,124300,390938810,17080,17080,17080,17080,10
20250219,124200,390768010,17080,17080,17080,17080,0
20250219,124100,390768010,17080,17080,17080,17080,0
20250219,124000,390768010,17080,17080,17080,17080,0
20250219,123900,390768010,17080,17080,17080,17080,0
20250219,123800,390768010,17080,17080,17080,17080,0
20250219,123700,390768010,17080,17080,17080,17080,150
20250219,123600,388206010,17090,17090,17090,17090,0
20250219,123500,388206010,17090,17090,17090,17090,99
20250219,123400,386514100,17090,17090,17090,17090,3
20250219,123300,386462830,17080,17080,17080,17080,9
20250219,123200,386309110,17080,17080,17080,17080,100
20250219,123100,384601110,17080,17080,17080,17080,30
20250219,123000,384088710,17080,17070,17080,17070,89
20250219,122900,382569180,17060,17060,17060,17060,0
20250219,122800,382569180,17060,17060,17060,17060,0
20250219,122700,382569180,17060,17060,17060,17060,0
20250219,122600,382569180,17060,17060,17060,17050,124
20250219,122500,380454390,17050,17050,17050,17050,2
20250219,122400,380420290,17050,17050,17050,17050,4
20250219,122300,380352090,17060,17060,17060,17060,169
20250219,122200,377468950,17080,17110,17110,17080,68
20250219,122100,376307290,17110,17110,17110,17110,0
20250219,122000,376307290,17110,17110,17110,17070,997
20250219,121900,359285570,17110,17110,17110,17110,3
20250219,121800,359234240,17100,17100,17100,17100,65
20250219,121700,358122740,17100,17100,17100,17100,0
20250219,121600,358122740,17100,17100,17100,17100,0
20250219,121500,358122740,17100,17100,17100,17100,0
20250219,121400,358122740,17100,17100,17100,17100,0
20250219,121300,358122740,17100,17100,17100,17100,5
20250219,121200,358037240,17100,17100,17100,17100,0
20250219,121100,358037240,17100,17100,17100,17100,0
20250219,121000,358037240,17100,17100,17100,17100,0
20250219,120900,358037240,17100,17100,17100,17100,0
20250219,120800,358037240,17100,17100,17100,17100,0
20250219,120700,358037240,17100,17100,17100,17090,253
20250219,120600,353712940,17110,17110,17110,17110,0
20250219,120500,353712940,17110,17110,17110,17110,3
20250219,120400,353661610,17100,17100,17100,17100,54
20250219,120300,352738210,17110,17110,17110,17110,1
20250219,120200,352721100,17100,17100,17100,17100,12
20250219,120100,352515900,17110,17110,17110,17110,60
20250219,120000,351489300,17100,17100,17100,17100,0
20250219,115900,351489300,17100,17100,17100,17100,0
20250219,115800,351489300,17100,17100,17100,17100,0
20250219,115700,351489300,17100,17100,17100,17100,12
20250219,115600,351284100,17090,17100,17100,17090,6
20250219,115500,351181510,17090,17080,17090,17080,36
20250219,115400,350566280,17080,17080,17080,17080,0
20250219,115300,350566280,17080,17080,17080,17080,0
20250219,115200,350566280,17080,17070,17080,17070,84
20250219,115100,349131800,17070,17100,17100,17070,699
20250219,115000,337187680,17100,17100,17100,17100,0
20250219,114900,337187680,17100,17120,17120,17100,317
20250219,114800,331764980,17120,17120,17120,17120,0
20250219,114700,331764980,17120,17120,17120,17120,2
20250219,114600,331730740,17120,17120,17120,17120,0
20250219,114500,331730740,17120,17120,17120,17120,0
20250219,114400,331730740,17120,17120,17120,17120,0
20250219,114300,331730740,17120,17120,17120,17120,1
20250219,114200,331713620,17120,17120,17120,17120,0
20250219,114100,331713620,17120,17120,17120,17120,0
20250219,114000,331713620,17120,17120,17120,17120,15
20250219,113900,331456820,17120,17120,17120,17120,0
20250219,113800,331456820,17120,17120,17120,17120,100
20250219,113700,329744820,17090,17090,17090,17090,0
20250219,113600,329744820,17090,17090,17090,17090,0
20250219,113500,329744820,17090,17090,17090,17090,0
20250219,113400,329744820,17090,17090,17090,17090,0
20250219,113300,329744820,17090,17140,17140,17090,663
20250219,113200,318407680,17150,17150,17150,17150,4
20250219,113100,318339080,17150,17150,17150,17150,0
20250219,113000,318339080,17150,17130,17150,17130,88
20250219,112900,316831500,17130,17130,17130,17130,0
20250219,112800,316831500,17130,17140,17140,17130,408
20250219,112700,309841520,17160,17160,17160,17160,0
20250219,112600,309841520,17160,17160,17160,17160,0
20250219,112500,309841520,17160,17160,17160,17160,0
20250219,112400,309841520,17160,17160,17160,17160,0
20250219,112300,309841520,17160,17160,17160,17160,100
20250219,112200,308125520,17130,17130,17130,17130,0
20250219,112100,308125520,17130,17130,17130,17130,11
20250219,112000,307937090,17120,17120,17120,17120,16
20250219,111900,307663170,17110,17110,17110,17110,0
20250219,111800,307663170,17110,17110,17110,17110,15
20250219,111700,307406520,17100,17100,17100,17100,0
20250219,111600,307406520,17100,17100,17100,17100,19
20250219,111500,307081620,17100,17100,17100,17100,0
20250219,111400,307081620,17100,17100,17100,17100,0
20250219,111300,307081620,17100,17090,17100,17090,13
20250219,111200,306859350,17090,17090,17090,17090,45
20250219,111100,306090300,17090,17090,17090,17090,1
20250219,111000,306073210,17090,17100,17100,17090,63
20250219,110900,304996270,17090,17090,17090,17090,15
20250219,110800,304739920,17100,17080,17100,17080,219
20250219,110700,300998400,17080,17080,17080,17080,10
20250219,110600,300827600,17080,17070,17080,17050,185
20250219,110500,297671590,17080,17100,17100,17080,589
20250219,110400,287602130,17110,17140,17140,17110,869
20250219,110300,272721690,17140,17140,17140,17140,0
20250219,110200,272721690,17140,17140,17140,17140,0
20250219,110100,272721690,17140,17140,17140,17140,0
20250219,110000,272721690,17140,17140,17140,17140,0
20250219,105900,272721690,17140,17140,17140,17140,0
20250219,105800,272721690,17140,17140,17140,17140,0
20250219,105700,272721690,17140,17150,17150,17140,356
20250219,105600,266616800,17140,17140,17140,17140,1
20250219,105500,266599660,17140,17140,17140,17140,1
20250219,105400,266582520,17150,17150,17150,17150,20
20250219,105300,266239520,17140,17140,17140,17140,0
20250219,105200,266239520,17140,17140,17140,17140,47
20250219,105100,265433940,17140,17140,17140,17140,0
20250219,105000,265433940,17140,17140,17140,17140,0
20250219,104900,265433940,17140,17140,17140,17140,1
20250219,104800,265416800,17140,17140,17140,17140,0
20250219,104700,265416800,17140,17140,17140,17140,8
20250219,104600,265279680,17140,17150,17150,17140,49
20250219,104500,264439500,17150,17150,17150,17150,29
20250219,104400,263942150,17150,17150,17150,17150,75
20250219,104300,262655900,17150,17150,17150,17150,0
20250219,104200,262655900,17150,17140,17150,17140,6
20250219,104100,262553050,17140,17140,17140,17140,0
20250219,104000,262553050,17140,17140,17140,17140,119
20250219,103900,260513390,17150,17160,17160,17150,1020
20250219,103800,243020190,17150,17150,17150,17150,0
20250219,103700,243020190,17150,17150,17150,17150,1
20250219,103600,243003040,17150,17160,17160,17150,58
20250219,103500,242008290,17160,17160,17160,17160,0
20250219,103400,242008290,17160,17160,17160,17160,0
20250219,103300,242008290,17160,17160,17160,17160,0
20250219,103200,242008290,17160,17160,17160,17160,52
20250219,103100,241115970,17150,17150,17150,17150,0
20250219,103000,241115970,17150,17160,17160,17150,346
20250219,102900,235179460,17170,17170,17170,17170,10
20250219,102800,235007760,17180,17200,17200,17170,657
20250219,102700,223714560,17210,17210,17210,17210,3
20250219,102600,223662930,17200,17200,17200,17200,0
20250219,102500,223662930,17200,17200,17200,17200,2
20250219,102400,223628530,17200,17200,17200,17200,2
20250219,102300,223594130,17190,17200,17200,17190,13
20250219,102200,223370630,17190,17190,17190,17190,292
20250219,102100,218351150,17190,17190,17190,17190,10
20250219,102000,218179250,17210,17210,17210,17210,0
20250219,101900,218179250,17210,17210,17210,17210,0
20250219,101800,218179250,17210,17210,17210,17210,0
20250219,101700,218179250,17210,17210,17210,17210,0
20250219,101600,218179250,17210,17210,17210,17210,1
20250219,101500,218162040,17180,17180,17180,17180,0
20250219,101400,218162040,17180,17180,17180,17180,0
20250219,101300,218162040,17180,17180,17180,17180,0
20250219,101200,218162040,17180,17180,17180,17180,0
20250219,101100,218162040,17180,17210,17210,17180,37
20250219,101000,217526230,17210,17210,17210,17210,0
20250219,100900,217526230,17210,17180,17210,17180,262
20250219,100800,213018050,17190,17180,17190,17180,4
20250219,100700,212949310,17210,17170,17210,17170,30
20250219,100600,212434010,17210,17210,17210,17210,3
20250219,100500,212382380,17130,17130,17130,17130,300
20250219,100400,207243380,17130,17130,17130,17130,0
20250219,100300,207243380,17130,17130,17130,17130,116
20250219,100200,205256300,17130,17160,17160,17130,104
20250219,100100,203474410,17160,17160,17160,17160,0
20250219,100000,203474410,17160,17160,17160,17160,291
20250219,095900,198480850,17130,17120,17130,17120,801
20250219,095800,184761730,17130,17130,17130,17130,15
20250219,095700,184504780,17120,17120,17120,17120,10
20250219,095600,184333580,17160,17190,17190,17120,1883
20250219,095500,152024150,17210,17210,17210,17210,1
20250219,095400,152006940,17190,17190,17190,17190,11
20250219,095300,151817850,17190,17190,17190,17190,205
20250219,095200,148293900,17180,17200,17200,17180,901
20250219,095100,132804590,17220,17220,17220,17220,50
20250219,095000,131943590,17220,17220,17220,17220,0
20250219,094900,131943590,17220,17200,17220,17200,723
20250219,094800,119505590,17200,17200,17200,17200,15
20250219,094700,119247590,17220,17220,17220,17220,1
20250219,094600,119230370,17230,17250,17250,17230,438
20250219,094500,111679130,17270,17270,17270,17270,3
20250219,094400,111627320,17270,17250,17270,17250,12
20250219,094300,111420280,17250,17250,17250,17250,0
20250219,094200,111420280,17250,17270,17270,17250,479
20250219,094100,103157130,17270,17260,17270,17260,290
20250219,094000,98151660,17270,17270,17270,17270,0
20250219,093900,98151660,17270,17290,17290,17270,51
20250219,093800,97270690,17300,17300,17300,17300,0
20250219,093700,97270690,17300,17300,17300,17300,0
20250219,093600,97270690,17300,17300,17300,17300,5
20250219,093500,97184190,17300,17300,17300,17300,3
20250219,093400,97132290,17250,17250,17250,17250,0
20250219,093300,97132290,17250,17250,17250,17250,0
20250219,093200,97132290,17250,17300,17300,17250,1211
20250219,093100,76232610,17270,17270,17270,17270,0
20250219,093000,76232610,17270,17270,17270,17270,49
20250219,092900,75386380,17270,17270,17270,17270,0
20250219,092800,75386380,17270,17270,17270,17270,20
20250219,092700,75040980,17270,17330,17330,17270,4
20250219,092600,74971840,17290,17290,17290,17290,11
20250219,092500,74781650,17290,17290,17290,17290,0
20250219,092400,74781650,17290,17290,17290,17290,0
20250219,092300,74781650,17290,17290,17290,17290,33
20250219,092200,74211080,17290,17290,17290,17290,205
20250219,092100,70666630,17320,17290,17320,17280,574
20250219,092000,60733580,17300,17320,17320,17300,235
20250219,091900,56668030,17340,17340,17340,17340,0
20250219,091800,56668030,17340,17340,17340,17340,0
20250219,091700,56668030,17340,17340,17340,17340,0
20250219,091600,56668030,17340,17340,17340,17340,0
20250219,091500,56668030,17340,17330,17340,17330,2
20250219,091400,56633360,17330,17340,17340,17330,11
20250219,091300,56442630,17340,17350,17350,17340,248
20250219,091200,52139850,17350,17350,17370,17350,1188
20250219,091100,31526300,17350,17350,17350,17350,0
20250219,091000,31526300,17350,17240,17350,17240,238
20250219,090900,27423070,17230,17330,17330,17230,32
20250219,090800,26870870,17170,17170,17170,17170,0
20250219,090700,26870870,17170,17310,17310,17170,671
20250219,090600,15271410,17310,17370,17380,17310,359
20250219,090500,9050920,17470,17370,17470,17320,136
20250219,090400,6692230,17370,17450,17450,17370,337
20250219,090300,837550,17440,17440,17440,17440,2
20250219,090200,802670,17440,17450,17450,17440,43
20250219,090100,52350,17450,17450,17450,17450,0
20250219,090000,52350,17450,17450,17450,17450,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192700 660132170 17130 17130 17130 17130 1898
3 20250219 192600 660132170 17130 17130 17130 17130 0
4 20250219 192500 660132170 17130 17130 17130 17130 0
5 20250219 192400 660132170 17130 17130 17130 17130 0
6 20250219 192300 660132170 17130 17130 17130 17130 0
7 20250219 192200 660132170 17130 17130 17130 17130 0
8 20250219 192100 660132170 17130 17130 17130 17130 0
9 20250219 192000 660132170 17130 17130 17130 17130 0
10 20250219 191900 660132170 17130 17130 17130 17130 0
11 20250219 191800 660132170 17130 17130 17130 17130 0
12 20250219 191700 660132170 17130 17130 17130 17130 0
13 20250219 191600 660132170 17130 17130 17130 17130 0
14 20250219 191500 660132170 17130 17130 17130 17130 0
15 20250219 191400 660132170 17130 17130 17130 17130 0
16 20250219 191300 660132170 17130 17130 17130 17130 0
17 20250219 191200 660132170 17130 17130 17130 17130 0
18 20250219 191100 660132170 17130 17130 17130 17130 0
19 20250219 191000 660132170 17130 17130 17130 17130 0
20 20250219 190900 660132170 17130 17130 17130 17130 0
21 20250219 190800 660132170 17130 17130 17130 17130 0
22 20250219 190700 660132170 17130 17130 17130 17130 0
23 20250219 190600 660132170 17130 17130 17130 17130 0
24 20250219 190500 660132170 17130 17130 17130 17130 0
25 20250219 190400 660132170 17130 17130 17130 17130 0
26 20250219 190300 660132170 17130 17130 17130 17130 0
27 20250219 190200 660132170 17130 17130 17130 17130 0
28 20250219 190100 660132170 17130 17130 17130 17130 0
29 20250219 190000 660132170 17130 17130 17130 17130 0
30 20250219 185900 660132170 17130 17130 17130 17130 0
31 20250219 185800 660132170 17130 17130 17130 17130 0
32 20250219 185700 660132170 17130 17130 17130 17130 1898
33 20250219 185600 660132170 17130 17130 17130 17130 0
34 20250219 185500 660132170 17130 17130 17130 17130 0
35 20250219 185400 660132170 17130 17130 17130 17130 0
36 20250219 185300 660132170 17130 17130 17130 17130 0
37 20250219 185200 660132170 17130 17130 17130 17130 0
38 20250219 185100 660132170 17130 17130 17130 17130 0
39 20250219 185000 660132170 17130 17130 17130 17130 0
40 20250219 184900 660132170 17130 17130 17130 17130 0
41 20250219 184800 660132170 17130 17130 17130 17130 0
42 20250219 184700 660132170 17130 17130 17130 17130 0
43 20250219 184600 660132170 17130 17130 17130 17130 0
44 20250219 184500 660132170 17130 17130 17130 17130 0
45 20250219 184400 660132170 17130 17130 17130 17130 0
46 20250219 184300 660132170 17130 17130 17130 17130 0
47 20250219 184200 660132170 17130 17130 17130 17130 0
48 20250219 184100 660132170 17130 17130 17130 17130 0
49 20250219 184000 660132170 17130 17130 17130 17130 0
50 20250219 183900 660132170 17130 17130 17130 17130 0
51 20250219 183800 660132170 17130 17130 17130 17130 0
52 20250219 183700 660132170 17130 17130 17130 17130 0
53 20250219 183600 660132170 17130 17130 17130 17130 0
54 20250219 183500 660132170 17130 17130 17130 17130 0
55 20250219 183400 660132170 17130 17130 17130 17130 0
56 20250219 183300 660132170 17130 17130 17130 17130 0
57 20250219 183200 660132170 17130 17130 17130 17130 0
58 20250219 183100 660132170 17130 17130 17130 17130 0
59 20250219 183000 660132170 17130 17130 17130 17130 0
60 20250219 182900 660132170 17130 17130 17130 17130 0
61 20250219 182800 660132170 17130 17130 17130 17130 0
62 20250219 182700 660132170 17130 17130 17130 17130 1898
63 20250219 182600 660132170 17130 17130 17130 17130 0
64 20250219 182500 660132170 17130 17130 17130 17130 0
65 20250219 182400 660132170 17130 17130 17130 17130 0
66 20250219 182300 660132170 17130 17130 17130 17130 0
67 20250219 182200 660132170 17130 17130 17130 17130 0
68 20250219 182100 660132170 17130 17130 17130 17130 0
69 20250219 182000 660132170 17130 17130 17130 17130 0
70 20250219 181900 660132170 17130 17130 17130 17130 0
71 20250219 181800 660132170 17130 17130 17130 17130 0
72 20250219 181700 660132170 17130 17130 17130 17130 0
73 20250219 181600 660132170 17130 17130 17130 17130 0
74 20250219 181500 660132170 17130 17130 17130 17130 0
75 20250219 181400 660132170 17130 17130 17130 17130 0
76 20250219 181300 660132170 17130 17130 17130 17130 0
77 20250219 181200 660132170 17130 17130 17130 17130 0
78 20250219 181100 660132170 17130 17130 17130 17130 0
79 20250219 181000 660132170 17130 17130 17130 17130 0
80 20250219 180900 660132170 17130 17130 17130 17130 0
81 20250219 180800 660132170 17130 17130 17130 17130 0
82 20250219 180700 660132170 17130 17130 17130 17130 0
83 20250219 180600 660132170 17130 17130 17130 17130 0
84 20250219 180500 660132170 17130 17130 17130 17130 0
85 20250219 180400 660132170 17130 17130 17130 17130 0
86 20250219 180300 660132170 17130 17130 17130 17130 0
87 20250219 180200 660132170 17130 17130 17130 17130 0
88 20250219 180100 660132170 17130 17130 17130 17130 0
89 20250219 180000 660132170 17130 17130 17130 17130 0
90 20250219 175900 660132170 17130 17130 17130 17130 0
91 20250219 175800 660132170 17130 17130 17130 17130 0
92 20250219 175700 660132170 17130 17130 17130 17130 1898
93 20250219 175600 660132170 17130 17130 17130 17130 0
94 20250219 175500 660132170 17130 17130 17130 17130 0
95 20250219 175400 660132170 17130 17130 17130 17130 0
96 20250219 175300 660132170 17130 17130 17130 17130 0
97 20250219 175200 660132170 17130 17130 17130 17130 0
98 20250219 175100 660132170 17130 17130 17130 17130 0
99 20250219 175000 660132170 17130 17130 17130 17130 0
100 20250219 174900 660132170 17130 17130 17130 17130 0
101 20250219 174800 660132170 17130 17130 17130 17130 0
102 20250219 174700 660132170 17130 17130 17130 17130 0
103 20250219 174600 660132170 17130 17130 17130 17130 0
104 20250219 174500 660132170 17130 17130 17130 17130 0
105 20250219 174400 660132170 17130 17130 17130 17130 0
106 20250219 174300 660132170 17130 17130 17130 17130 0
107 20250219 174200 660132170 17130 17130 17130 17130 0
108 20250219 174100 660132170 17130 17130 17130 17130 0
109 20250219 174000 660132170 17130 17130 17130 17130 0
110 20250219 173900 660132170 17130 17130 17130 17130 0
111 20250219 173800 660132170 17130 17130 17130 17130 0
112 20250219 173700 660132170 17130 17130 17130 17130 0
113 20250219 173600 660132170 17130 17130 17130 17130 0
114 20250219 173500 660132170 17130 17130 17130 17130 0
115 20250219 173400 660132170 17130 17130 17130 17130 0
116 20250219 173300 660132170 17130 17130 17130 17130 0
117 20250219 173200 660132170 17130 17130 17130 17130 0
118 20250219 173100 660132170 17130 17130 17130 17130 0
119 20250219 173000 660132170 17130 17130 17130 17130 0
120 20250219 172900 660132170 17130 17130 17130 17130 0
121 20250219 172800 660132170 17130 17130 17130 17130 0
122 20250219 172700 660132170 17130 17130 17130 17130 1898
123 20250219 172600 660132170 17130 17130 17130 17130 0
124 20250219 172500 660132170 17130 17130 17130 17130 0
125 20250219 172400 660132170 17130 17130 17130 17130 0
126 20250219 172300 660132170 17130 17130 17130 17130 0
127 20250219 172200 660132170 17130 17130 17130 17130 0
128 20250219 172100 660132170 17130 17130 17130 17130 0
129 20250219 172000 660132170 17130 17130 17130 17130 0
130 20250219 171900 660132170 17130 17130 17130 17130 0
131 20250219 171800 660132170 17130 17130 17130 17130 0
132 20250219 171700 660132170 17130 17130 17130 17130 0
133 20250219 171600 660132170 17130 17130 17130 17130 0
134 20250219 171500 660132170 17130 17130 17130 17130 0
135 20250219 171400 660132170 17130 17130 17130 17130 0
136 20250219 171300 660132170 17130 17130 17130 17130 0
137 20250219 171200 660132170 17130 17130 17130 17130 0
138 20250219 171100 660132170 17130 17130 17130 17130 0
139 20250219 171000 660132170 17130 17130 17130 17130 0
140 20250219 170900 660132170 17130 17130 17130 17130 0
141 20250219 170800 660132170 17130 17130 17130 17130 0
142 20250219 170700 660132170 17130 17130 17130 17130 0
143 20250219 170600 660132170 17130 17130 17130 17130 0
144 20250219 170500 660132170 17130 17130 17130 17130 0
145 20250219 170400 660132170 17130 17130 17130 17130 0
146 20250219 170300 660132170 17130 17130 17130 17130 0
147 20250219 170200 660132170 17130 17130 17130 17130 0
148 20250219 170100 660132170 17130 17130 17130 17130 0
149 20250219 170000 660132170 17130 17130 17130 17130 0
150 20250219 165900 660132170 17130 17130 17130 17130 0
151 20250219 165800 660132170 17130 17130 17130 17130 0
152 20250219 165700 660132170 17130 17130 17130 17130 1898
153 20250219 165600 660132170 17130 17130 17130 17130 0
154 20250219 165500 660132170 17130 17130 17130 17130 0
155 20250219 165400 660132170 17130 17130 17130 17130 0
156 20250219 165300 660132170 17130 17130 17130 17130 0
157 20250219 165200 660132170 17130 17130 17130 17130 0
158 20250219 165100 660132170 17130 17130 17130 17130 0
159 20250219 165000 660132170 17130 17130 17130 17130 0
160 20250219 164900 660132170 17130 17130 17130 17130 0
161 20250219 164800 660132170 17130 17130 17130 17130 0
162 20250219 164700 660132170 17130 17130 17130 17130 0
163 20250219 164600 660132170 17130 17130 17130 17130 0
164 20250219 164500 660132170 17130 17130 17130 17130 0
165 20250219 164400 660132170 17130 17130 17130 17130 0
166 20250219 164300 660132170 17130 17130 17130 17130 0
167 20250219 164200 660132170 17130 17130 17130 17130 0
168 20250219 164100 660132170 17130 17130 17130 17130 0
169 20250219 164000 660132170 17130 17130 17130 17130 0
170 20250219 163900 660132170 17130 17130 17130 17130 0
171 20250219 163800 660132170 17130 17130 17130 17130 0
172 20250219 163700 660132170 17130 17130 17130 17130 0
173 20250219 163600 660132170 17130 17130 17130 17130 0
174 20250219 163500 660132170 17130 17130 17130 17130 0
175 20250219 163400 660132170 17130 17130 17130 17130 0
176 20250219 163300 660132170 17130 17130 17130 17130 0
177 20250219 163200 660132170 17130 17130 17130 17130 0
178 20250219 163100 660132170 17130 17130 17130 17130 0
179 20250219 163000 660132170 17130 17130 17130 17130 0
180 20250219 162900 660132170 17130 17130 17130 17130 0
181 20250219 162800 660132170 17130 17130 17130 17130 0
182 20250219 162700 660132170 17130 17130 17130 17130 1898
183 20250219 162600 660132170 17130 17130 17130 17130 0
184 20250219 162500 660132170 17130 17130 17130 17130 0
185 20250219 162400 660132170 17130 17130 17130 17130 0
186 20250219 162300 660132170 17130 17130 17130 17130 0
187 20250219 162200 660132170 17130 17130 17130 17130 0
188 20250219 162100 660132170 17130 17130 17130 17130 0
189 20250219 162000 660132170 17130 17130 17130 17130 0
190 20250219 161900 660132170 17130 17130 17130 17130 0
191 20250219 161800 660132170 17130 17130 17130 17130 0
192 20250219 161700 660132170 17130 17130 17130 17130 0
193 20250219 161600 660132170 17130 17130 17130 17130 0
194 20250219 161500 660132170 17130 17130 17130 17130 0
195 20250219 161400 660132170 17130 17130 17130 17130 0
196 20250219 161300 660132170 17130 17130 17130 17130 0
197 20250219 161200 660132170 17130 17130 17130 17130 0
198 20250219 161100 660132170 17130 17130 17130 17130 0
199 20250219 161000 660132170 17130 17130 17130 17130 0
200 20250219 160900 660132170 17130 17130 17130 17130 0
201 20250219 160800 660132170 17130 17130 17130 17130 0
202 20250219 160700 660132170 17130 17130 17130 17130 0
203 20250219 160600 660132170 17130 17130 17130 17130 0
204 20250219 160500 660132170 17130 17130 17130 17130 0
205 20250219 160400 660132170 17130 17130 17130 17130 0
206 20250219 160300 660132170 17130 17130 17130 17130 0
207 20250219 160200 660132170 17130 17130 17130 17130 0
208 20250219 160100 660132170 17130 17130 17130 17130 0
209 20250219 160000 660132170 17130 17130 17130 17130 0
210 20250219 155900 660132170 17130 17130 17130 17130 0
211 20250219 155800 660132170 17130 17130 17130 17130 0
212 20250219 155700 660132170 17130 17130 17130 17130 1898
213 20250219 155600 660132170 17130 17130 17130 17130 0
214 20250219 155500 660132170 17130 17130 17130 17130 0
215 20250219 155400 660132170 17130 17130 17130 17130 0
216 20250219 155300 660132170 17130 17130 17130 17130 0
217 20250219 155200 660132170 17130 17130 17130 17130 0
218 20250219 155100 660132170 17130 17130 17130 17130 0
219 20250219 155000 660132170 17130 17130 17130 17130 0
220 20250219 154900 660132170 17130 17130 17130 17130 0
221 20250219 154800 660132170 17130 17130 17130 17130 0
222 20250219 154700 660132170 17130 17130 17130 17130 0
223 20250219 154600 660132170 17130 17130 17130 17130 0
224 20250219 154500 660132170 17130 17130 17130 17130 0
225 20250219 154400 660132170 17130 17130 17130 17130 0
226 20250219 154300 660132170 17130 17130 17130 17130 0
227 20250219 154200 660132170 17130 17130 17130 17130 0
228 20250219 154100 660132170 17130 17130 17130 17130 0
229 20250219 154000 660132170 17130 17130 17130 17130 0
230 20250219 153900 660132170 17130 17130 17130 17130 0
231 20250219 153800 660132170 17130 17130 17130 17130 0
232 20250219 153700 660132170 17130 17130 17130 17130 0
233 20250219 153600 660132170 17130 17130 17130 17130 0
234 20250219 153500 660132170 17130 17130 17130 17130 0
235 20250219 153400 660132170 17130 17130 17130 17130 0
236 20250219 153300 660132170 17130 17130 17130 17130 0
237 20250219 153200 660132170 17130 17130 17130 17130 0
238 20250219 153100 660132170 17130 17130 17130 17130 0
239 20250219 153000 660132170 17130 17130 17130 17130 1898
240 20250219 152900 627619430 17120 17120 17120 17120 0
241 20250219 152800 627619430 17120 17120 17120 17120 0
242 20250219 152700 627619430 17120 17120 17120 17120 0
243 20250219 152600 627619430 17120 17120 17120 17120 0
244 20250219 152500 627619430 17120 17120 17120 17120 0
245 20250219 152400 627619430 17120 17120 17120 17120 0
246 20250219 152300 627619430 17120 17120 17120 17120 0
247 20250219 152200 627619430 17120 17120 17120 17120 0
248 20250219 152100 627619430 17120 17120 17120 17120 0
249 20250219 152000 627619430 17120 17120 17120 17120 0
250 20250219 151900 627619430 17120 17060 17120 17060 827
251 20250219 151800 613472500 17060 17100 17100 17060 216
252 20250219 151700 609779300 17100 17050 17100 17010 2370
253 20250219 151600 569407230 17050 17070 17090 17050 670
254 20250219 151500 557977590 17040 17070 17070 17040 751
255 20250219 151400 545179320 17070 17070 17070 17070 101
256 20250219 151300 543455250 17080 17070 17080 17070 40
257 20250219 151200 542772080 17070 17070 17070 17070 194
258 20250219 151100 539460500 17060 17060 17060 17060 53
259 20250219 151000 538556320 17060 17060 17060 17060 32
260 20250219 150900 538010400 17060 17060 17060 17050 546
261 20250219 150800 528700640 17060 17060 17060 17060 55
262 20250219 150700 527762340 17050 17050 17050 17050 0
263 20250219 150600 527762340 17050 17050 17050 17050 12
264 20250219 150500 527557740 17050 17050 17050 17050 0
265 20250219 150400 527557740 17050 17050 17050 17050 1
266 20250219 150300 527540690 17050 17050 17050 17050 0
267 20250219 150200 527540690 17050 17040 17050 17040 166
268 20250219 150100 524710440 17040 17040 17040 17040 42
269 20250219 150000 523994760 17040 17050 17050 17040 87
270 20250219 145900 522511950 17060 17060 17060 17060 0
271 20250219 145800 522511950 17060 17060 17060 17060 0
272 20250219 145700 522511950 17060 17060 17060 17060 17
273 20250219 145600 522221930 17050 17050 17050 17050 1
274 20250219 145500 522204880 17040 17040 17040 17040 0
275 20250219 145400 522204880 17040 17040 17040 17040 15
276 20250219 145300 521949280 17060 17060 17060 17060 0
277 20250219 145200 521949280 17060 17030 17060 17030 12
278 20250219 145100 521744590 17020 17010 17020 17010 659
279 20250219 145000 510532880 17000 17000 17000 17000 0
280 20250219 144900 510532880 17000 17000 17000 17000 12
281 20250219 144800 510328880 17000 17000 17000 17000 0
282 20250219 144700 510328880 17000 17000 17000 17000 0
283 20250219 144600 510328880 17000 17000 17000 17000 6
284 20250219 144500 510226880 17000 17000 17000 17000 2
285 20250219 144400 510192880 17000 17000 17000 17000 0
286 20250219 144300 510192880 17000 17000 17000 17000 0
287 20250219 144200 510192880 17000 17000 17000 17000 12
288 20250219 144100 509988880 17000 17000 17000 17000 47
289 20250219 144000 509189880 17000 17000 17000 17000 6
290 20250219 143900 509087880 17000 17000 17000 17000 47
291 20250219 143800 508288880 17000 17000 17000 17000 1
292 20250219 143700 508271880 17000 17000 17000 17000 109
293 20250219 143600 506418880 17000 17020 17020 17000 208
294 20250219 143500 502882790 17010 17010 17010 17010 6
295 20250219 143400 502780730 17020 17020 17020 17020 0
296 20250219 143300 502780730 17020 17020 17020 17020 0
297 20250219 143200 502780730 17020 17010 17020 17010 20
298 20250219 143100 502440480 17020 17020 17020 17020 5
299 20250219 143000 502355380 17020 17020 17020 17020 10
300 20250219 142900 502185180 17010 17010 17010 17010 0
301 20250219 142800 502185180 17010 17010 17010 17010 1
302 20250219 142700 502168170 17020 17020 17020 17020 1
303 20250219 142600 502151150 16980 17000 17010 16980 156
304 20250219 142500 499500170 17000 17000 17000 16990 14
305 20250219 142400 499262250 17000 17030 17030 17000 1609
306 20250219 142300 471898190 17050 17050 17050 17050 0
307 20250219 142200 471898190 17050 17050 17050 17050 2
308 20250219 142100 471864090 17030 17050 17050 17030 365
309 20250219 142000 465646540 17050 17050 17050 17050 0
310 20250219 141900 465646540 17050 17060 17060 17050 1077
311 20250219 141800 447280240 17070 17070 17070 17070 3
312 20250219 141700 447229030 17070 17070 17070 17070 7
313 20250219 141600 447109540 17070 17070 17070 17070 10
314 20250219 141500 446938840 17070 17070 17070 17070 0
315 20250219 141400 446938840 17070 17070 17070 17070 0
316 20250219 141300 446938840 17070 17070 17070 17070 97
317 20250219 141200 445283050 17090 17090 17090 17090 0
318 20250219 141100 445283050 17090 17090 17090 17090 0
319 20250219 141000 445283050 17090 17090 17090 17090 0
320 20250219 140900 445283050 17090 17090 17090 17090 2
321 20250219 140800 445248870 17070 17070 17070 17070 0
322 20250219 140700 445248870 17070 17070 17070 17070 1
323 20250219 140600 445231800 17070 17070 17070 17070 0
324 20250219 140500 445231800 17070 17080 17080 17070 1122
325 20250219 140400 426068970 17090 17090 17090 17090 0
326 20250219 140300 426068970 17090 17090 17090 17090 0
327 20250219 140200 426068970 17090 17090 17090 17090 0
328 20250219 140100 426068970 17090 17090 17090 17090 0
329 20250219 140000 426068970 17090 17090 17090 17090 2
330 20250219 135900 426034790 17090 17090 17090 17090 0
331 20250219 135800 426034790 17090 17090 17090 17090 0
332 20250219 135700 426034790 17090 17090 17090 17090 13
333 20250219 135600 425812620 17080 17080 17080 17080 0
334 20250219 135500 425812620 17080 17080 17080 17080 10
335 20250219 135400 425641820 17090 17090 17090 17090 0
336 20250219 135300 425641820 17090 17090 17090 17090 19
337 20250219 135200 425317110 17090 17090 17090 17090 0
338 20250219 135100 425317110 17090 17090 17090 17090 92
339 20250219 135000 423744830 17090 17090 17090 17090 0
340 20250219 134900 423744830 17090 17080 17090 17080 13
341 20250219 134800 423522780 17090 17090 17090 17090 0
342 20250219 134700 423522780 17090 17090 17090 17090 0
343 20250219 134600 423522780 17090 17090 17090 17090 5
344 20250219 134500 423437330 17090 17090 17090 17090 0
345 20250219 134400 423437330 17090 17090 17090 17090 2
346 20250219 134300 423403150 17090 17090 17090 17090 0
347 20250219 134200 423403150 17090 17090 17090 17090 0
348 20250219 134100 423403150 17090 17080 17090 17080 17
349 20250219 134000 423112740 17090 17090 17090 17090 24
350 20250219 133900 422702580 17100 17100 17100 17100 0
351 20250219 133800 422702580 17100 17100 17100 17100 0
352 20250219 133700 422702580 17100 17100 17100 17100 1
353 20250219 133600 422685480 17090 17100 17100 17090 3
354 20250219 133500 422634200 17090 17090 17090 17090 0
355 20250219 133400 422634200 17090 17090 17090 17090 0
356 20250219 133300 422634200 17090 17090 17090 17090 0
357 20250219 133200 422634200 17090 17090 17090 17090 200
358 20250219 133100 419216200 17090 17090 17090 17090 0
359 20250219 133000 419216200 17090 17090 17090 17090 0
360 20250219 132900 419216200 17090 17090 17090 17090 0
361 20250219 132800 419216200 17090 17090 17090 17090 303
362 20250219 132700 414037930 17090 17090 17090 17090 0
363 20250219 132600 414037930 17090 17090 17090 17090 11
364 20250219 132500 413849940 17090 17090 17090 17090 0
365 20250219 132400 413849940 17090 17090 17090 17090 0
366 20250219 132300 413849940 17090 17090 17090 17090 50
367 20250219 132200 412995440 17090 17090 17090 17090 146
368 20250219 132100 410500300 17090 17090 17090 17090 8
369 20250219 132000 410363580 17100 17100 17100 17100 0
370 20250219 131900 410363580 17100 17100 17100 17100 0
371 20250219 131800 410363580 17100 17100 17100 17100 0
372 20250219 131700 410363580 17100 17100 17100 17100 0
373 20250219 131600 410363580 17100 17100 17100 17100 6
374 20250219 131500 410260980 17100 17090 17100 17090 20
375 20250219 131400 409919080 17090 17090 17090 17090 3
376 20250219 131300 409867810 17090 17090 17090 17090 100
377 20250219 131200 408158810 17090 17090 17090 17090 12
378 20250219 131100 407953730 17080 17080 17080 17080 0
379 20250219 131000 407953730 17080 17080 17080 17080 0
380 20250219 130900 407953730 17080 17080 17080 17080 0
381 20250219 130800 407953730 17080 17080 17080 17080 0
382 20250219 130700 407953730 17080 17080 17080 17080 0
383 20250219 130600 407953730 17080 17080 17080 17080 12
384 20250219 130500 407748770 17080 17080 17080 17080 146
385 20250219 130400 405255090 17090 17090 17090 17090 0
386 20250219 130300 405255090 17090 17090 17090 17090 0
387 20250219 130200 405255090 17090 17090 17090 17090 0
388 20250219 130100 405255090 17090 17090 17090 17090 0
389 20250219 130000 405255090 17090 17090 17090 17090 20
390 20250219 125900 404913290 17090 17090 17090 17090 0
391 20250219 125800 404913290 17090 17090 17090 17090 0
392 20250219 125700 404913290 17090 17090 17090 17090 0
393 20250219 125600 404913290 17090 17090 17090 17090 121
394 20250219 125500 402845400 17100 17100 17100 17100 0
395 20250219 125400 402845400 17100 17100 17100 17100 101
396 20250219 125300 401118300 17110 17110 17110 17110 10
397 20250219 125200 400947200 17120 17120 17120 17120 5
398 20250219 125100 400861600 17120 17090 17120 17090 509
399 20250219 125000 392152150 17090 17080 17100 17080 40
400 20250219 124900 391468540 17090 17080 17090 17080 24
401 20250219 124800 391058420 17080 17080 17080 17080 2
402 20250219 124700 391024260 17090 17090 17090 17090 5
403 20250219 124600 390938810 17080 17080 17080 17080 0
404 20250219 124500 390938810 17080 17080 17080 17080 0
405 20250219 124400 390938810 17080 17080 17080 17080 0
406 20250219 124300 390938810 17080 17080 17080 17080 10
407 20250219 124200 390768010 17080 17080 17080 17080 0
408 20250219 124100 390768010 17080 17080 17080 17080 0
409 20250219 124000 390768010 17080 17080 17080 17080 0
410 20250219 123900 390768010 17080 17080 17080 17080 0
411 20250219 123800 390768010 17080 17080 17080 17080 0
412 20250219 123700 390768010 17080 17080 17080 17080 150
413 20250219 123600 388206010 17090 17090 17090 17090 0
414 20250219 123500 388206010 17090 17090 17090 17090 99
415 20250219 123400 386514100 17090 17090 17090 17090 3
416 20250219 123300 386462830 17080 17080 17080 17080 9
417 20250219 123200 386309110 17080 17080 17080 17080 100
418 20250219 123100 384601110 17080 17080 17080 17080 30
419 20250219 123000 384088710 17080 17070 17080 17070 89
420 20250219 122900 382569180 17060 17060 17060 17060 0
421 20250219 122800 382569180 17060 17060 17060 17060 0
422 20250219 122700 382569180 17060 17060 17060 17060 0
423 20250219 122600 382569180 17060 17060 17060 17050 124
424 20250219 122500 380454390 17050 17050 17050 17050 2
425 20250219 122400 380420290 17050 17050 17050 17050 4
426 20250219 122300 380352090 17060 17060 17060 17060 169
427 20250219 122200 377468950 17080 17110 17110 17080 68
428 20250219 122100 376307290 17110 17110 17110 17110 0
429 20250219 122000 376307290 17110 17110 17110 17070 997
430 20250219 121900 359285570 17110 17110 17110 17110 3
431 20250219 121800 359234240 17100 17100 17100 17100 65
432 20250219 121700 358122740 17100 17100 17100 17100 0
433 20250219 121600 358122740 17100 17100 17100 17100 0
434 20250219 121500 358122740 17100 17100 17100 17100 0
435 20250219 121400 358122740 17100 17100 17100 17100 0
436 20250219 121300 358122740 17100 17100 17100 17100 5
437 20250219 121200 358037240 17100 17100 17100 17100 0
438 20250219 121100 358037240 17100 17100 17100 17100 0
439 20250219 121000 358037240 17100 17100 17100 17100 0
440 20250219 120900 358037240 17100 17100 17100 17100 0
441 20250219 120800 358037240 17100 17100 17100 17100 0
442 20250219 120700 358037240 17100 17100 17100 17090 253
443 20250219 120600 353712940 17110 17110 17110 17110 0
444 20250219 120500 353712940 17110 17110 17110 17110 3
445 20250219 120400 353661610 17100 17100 17100 17100 54
446 20250219 120300 352738210 17110 17110 17110 17110 1
447 20250219 120200 352721100 17100 17100 17100 17100 12
448 20250219 120100 352515900 17110 17110 17110 17110 60
449 20250219 120000 351489300 17100 17100 17100 17100 0
450 20250219 115900 351489300 17100 17100 17100 17100 0
451 20250219 115800 351489300 17100 17100 17100 17100 0
452 20250219 115700 351489300 17100 17100 17100 17100 12
453 20250219 115600 351284100 17090 17100 17100 17090 6
454 20250219 115500 351181510 17090 17080 17090 17080 36
455 20250219 115400 350566280 17080 17080 17080 17080 0
456 20250219 115300 350566280 17080 17080 17080 17080 0
457 20250219 115200 350566280 17080 17070 17080 17070 84
458 20250219 115100 349131800 17070 17100 17100 17070 699
459 20250219 115000 337187680 17100 17100 17100 17100 0
460 20250219 114900 337187680 17100 17120 17120 17100 317
461 20250219 114800 331764980 17120 17120 17120 17120 0
462 20250219 114700 331764980 17120 17120 17120 17120 2
463 20250219 114600 331730740 17120 17120 17120 17120 0
464 20250219 114500 331730740 17120 17120 17120 17120 0
465 20250219 114400 331730740 17120 17120 17120 17120 0
466 20250219 114300 331730740 17120 17120 17120 17120 1
467 20250219 114200 331713620 17120 17120 17120 17120 0
468 20250219 114100 331713620 17120 17120 17120 17120 0
469 20250219 114000 331713620 17120 17120 17120 17120 15
470 20250219 113900 331456820 17120 17120 17120 17120 0
471 20250219 113800 331456820 17120 17120 17120 17120 100
472 20250219 113700 329744820 17090 17090 17090 17090 0
473 20250219 113600 329744820 17090 17090 17090 17090 0
474 20250219 113500 329744820 17090 17090 17090 17090 0
475 20250219 113400 329744820 17090 17090 17090 17090 0
476 20250219 113300 329744820 17090 17140 17140 17090 663
477 20250219 113200 318407680 17150 17150 17150 17150 4
478 20250219 113100 318339080 17150 17150 17150 17150 0
479 20250219 113000 318339080 17150 17130 17150 17130 88
480 20250219 112900 316831500 17130 17130 17130 17130 0
481 20250219 112800 316831500 17130 17140 17140 17130 408
482 20250219 112700 309841520 17160 17160 17160 17160 0
483 20250219 112600 309841520 17160 17160 17160 17160 0
484 20250219 112500 309841520 17160 17160 17160 17160 0
485 20250219 112400 309841520 17160 17160 17160 17160 0
486 20250219 112300 309841520 17160 17160 17160 17160 100
487 20250219 112200 308125520 17130 17130 17130 17130 0
488 20250219 112100 308125520 17130 17130 17130 17130 11
489 20250219 112000 307937090 17120 17120 17120 17120 16
490 20250219 111900 307663170 17110 17110 17110 17110 0
491 20250219 111800 307663170 17110 17110 17110 17110 15
492 20250219 111700 307406520 17100 17100 17100 17100 0
493 20250219 111600 307406520 17100 17100 17100 17100 19
494 20250219 111500 307081620 17100 17100 17100 17100 0
495 20250219 111400 307081620 17100 17100 17100 17100 0
496 20250219 111300 307081620 17100 17090 17100 17090 13
497 20250219 111200 306859350 17090 17090 17090 17090 45
498 20250219 111100 306090300 17090 17090 17090 17090 1
499 20250219 111000 306073210 17090 17100 17100 17090 63
500 20250219 110900 304996270 17090 17090 17090 17090 15
501 20250219 110800 304739920 17100 17080 17100 17080 219
502 20250219 110700 300998400 17080 17080 17080 17080 10
503 20250219 110600 300827600 17080 17070 17080 17050 185
504 20250219 110500 297671590 17080 17100 17100 17080 589
505 20250219 110400 287602130 17110 17140 17140 17110 869
506 20250219 110300 272721690 17140 17140 17140 17140 0
507 20250219 110200 272721690 17140 17140 17140 17140 0
508 20250219 110100 272721690 17140 17140 17140 17140 0
509 20250219 110000 272721690 17140 17140 17140 17140 0
510 20250219 105900 272721690 17140 17140 17140 17140 0
511 20250219 105800 272721690 17140 17140 17140 17140 0
512 20250219 105700 272721690 17140 17150 17150 17140 356
513 20250219 105600 266616800 17140 17140 17140 17140 1
514 20250219 105500 266599660 17140 17140 17140 17140 1
515 20250219 105400 266582520 17150 17150 17150 17150 20
516 20250219 105300 266239520 17140 17140 17140 17140 0
517 20250219 105200 266239520 17140 17140 17140 17140 47
518 20250219 105100 265433940 17140 17140 17140 17140 0
519 20250219 105000 265433940 17140 17140 17140 17140 0
520 20250219 104900 265433940 17140 17140 17140 17140 1
521 20250219 104800 265416800 17140 17140 17140 17140 0
522 20250219 104700 265416800 17140 17140 17140 17140 8
523 20250219 104600 265279680 17140 17150 17150 17140 49
524 20250219 104500 264439500 17150 17150 17150 17150 29
525 20250219 104400 263942150 17150 17150 17150 17150 75
526 20250219 104300 262655900 17150 17150 17150 17150 0
527 20250219 104200 262655900 17150 17140 17150 17140 6
528 20250219 104100 262553050 17140 17140 17140 17140 0
529 20250219 104000 262553050 17140 17140 17140 17140 119
530 20250219 103900 260513390 17150 17160 17160 17150 1020
531 20250219 103800 243020190 17150 17150 17150 17150 0
532 20250219 103700 243020190 17150 17150 17150 17150 1
533 20250219 103600 243003040 17150 17160 17160 17150 58
534 20250219 103500 242008290 17160 17160 17160 17160 0
535 20250219 103400 242008290 17160 17160 17160 17160 0
536 20250219 103300 242008290 17160 17160 17160 17160 0
537 20250219 103200 242008290 17160 17160 17160 17160 52
538 20250219 103100 241115970 17150 17150 17150 17150 0
539 20250219 103000 241115970 17150 17160 17160 17150 346
540 20250219 102900 235179460 17170 17170 17170 17170 10
541 20250219 102800 235007760 17180 17200 17200 17170 657
542 20250219 102700 223714560 17210 17210 17210 17210 3
543 20250219 102600 223662930 17200 17200 17200 17200 0
544 20250219 102500 223662930 17200 17200 17200 17200 2
545 20250219 102400 223628530 17200 17200 17200 17200 2
546 20250219 102300 223594130 17190 17200 17200 17190 13
547 20250219 102200 223370630 17190 17190 17190 17190 292
548 20250219 102100 218351150 17190 17190 17190 17190 10
549 20250219 102000 218179250 17210 17210 17210 17210 0
550 20250219 101900 218179250 17210 17210 17210 17210 0
551 20250219 101800 218179250 17210 17210 17210 17210 0
552 20250219 101700 218179250 17210 17210 17210 17210 0
553 20250219 101600 218179250 17210 17210 17210 17210 1
554 20250219 101500 218162040 17180 17180 17180 17180 0
555 20250219 101400 218162040 17180 17180 17180 17180 0
556 20250219 101300 218162040 17180 17180 17180 17180 0
557 20250219 101200 218162040 17180 17180 17180 17180 0
558 20250219 101100 218162040 17180 17210 17210 17180 37
559 20250219 101000 217526230 17210 17210 17210 17210 0
560 20250219 100900 217526230 17210 17180 17210 17180 262
561 20250219 100800 213018050 17190 17180 17190 17180 4
562 20250219 100700 212949310 17210 17170 17210 17170 30
563 20250219 100600 212434010 17210 17210 17210 17210 3
564 20250219 100500 212382380 17130 17130 17130 17130 300
565 20250219 100400 207243380 17130 17130 17130 17130 0
566 20250219 100300 207243380 17130 17130 17130 17130 116
567 20250219 100200 205256300 17130 17160 17160 17130 104
568 20250219 100100 203474410 17160 17160 17160 17160 0
569 20250219 100000 203474410 17160 17160 17160 17160 291
570 20250219 095900 198480850 17130 17120 17130 17120 801
571 20250219 095800 184761730 17130 17130 17130 17130 15
572 20250219 095700 184504780 17120 17120 17120 17120 10
573 20250219 095600 184333580 17160 17190 17190 17120 1883
574 20250219 095500 152024150 17210 17210 17210 17210 1
575 20250219 095400 152006940 17190 17190 17190 17190 11
576 20250219 095300 151817850 17190 17190 17190 17190 205
577 20250219 095200 148293900 17180 17200 17200 17180 901
578 20250219 095100 132804590 17220 17220 17220 17220 50
579 20250219 095000 131943590 17220 17220 17220 17220 0
580 20250219 094900 131943590 17220 17200 17220 17200 723
581 20250219 094800 119505590 17200 17200 17200 17200 15
582 20250219 094700 119247590 17220 17220 17220 17220 1
583 20250219 094600 119230370 17230 17250 17250 17230 438
584 20250219 094500 111679130 17270 17270 17270 17270 3
585 20250219 094400 111627320 17270 17250 17270 17250 12
586 20250219 094300 111420280 17250 17250 17250 17250 0
587 20250219 094200 111420280 17250 17270 17270 17250 479
588 20250219 094100 103157130 17270 17260 17270 17260 290
589 20250219 094000 98151660 17270 17270 17270 17270 0
590 20250219 093900 98151660 17270 17290 17290 17270 51
591 20250219 093800 97270690 17300 17300 17300 17300 0
592 20250219 093700 97270690 17300 17300 17300 17300 0
593 20250219 093600 97270690 17300 17300 17300 17300 5
594 20250219 093500 97184190 17300 17300 17300 17300 3
595 20250219 093400 97132290 17250 17250 17250 17250 0
596 20250219 093300 97132290 17250 17250 17250 17250 0
597 20250219 093200 97132290 17250 17300 17300 17250 1211
598 20250219 093100 76232610 17270 17270 17270 17270 0
599 20250219 093000 76232610 17270 17270 17270 17270 49
600 20250219 092900 75386380 17270 17270 17270 17270 0
601 20250219 092800 75386380 17270 17270 17270 17270 20
602 20250219 092700 75040980 17270 17330 17330 17270 4
603 20250219 092600 74971840 17290 17290 17290 17290 11
604 20250219 092500 74781650 17290 17290 17290 17290 0
605 20250219 092400 74781650 17290 17290 17290 17290 0
606 20250219 092300 74781650 17290 17290 17290 17290 33
607 20250219 092200 74211080 17290 17290 17290 17290 205
608 20250219 092100 70666630 17320 17290 17320 17280 574
609 20250219 092000 60733580 17300 17320 17320 17300 235
610 20250219 091900 56668030 17340 17340 17340 17340 0
611 20250219 091800 56668030 17340 17340 17340 17340 0
612 20250219 091700 56668030 17340 17340 17340 17340 0
613 20250219 091600 56668030 17340 17340 17340 17340 0
614 20250219 091500 56668030 17340 17330 17340 17330 2
615 20250219 091400 56633360 17330 17340 17340 17330 11
616 20250219 091300 56442630 17340 17350 17350 17340 248
617 20250219 091200 52139850 17350 17350 17370 17350 1188
618 20250219 091100 31526300 17350 17350 17350 17350 0
619 20250219 091000 31526300 17350 17240 17350 17240 238
620 20250219 090900 27423070 17230 17330 17330 17230 32
621 20250219 090800 26870870 17170 17170 17170 17170 0
622 20250219 090700 26870870 17170 17310 17310 17170 671
623 20250219 090600 15271410 17310 17370 17380 17310 359
624 20250219 090500 9050920 17470 17370 17470 17320 136
625 20250219 090400 6692230 17370 17450 17450 17370 337
626 20250219 090300 837550 17440 17440 17440 17440 2
627 20250219 090200 802670 17440 17450 17450 17440 43
628 20250219 090100 52350 17450 17450 17450 17450 0
629 20250219 090000 52350 17450 17450 17450 17450 3

1
039840/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,28841,14981755,505582730,262630165150,0.19
20250214,28841,14981755,499526120,259483996600,0.19
20250213,28841,14981755,496642020,257985821100,0.19
20250212,28591,14981755,486904730,255139287650,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 28841 14981755 505582730 262630165150 0.19
3 20250214 28841 14981755 499526120 259483996600 0.19
4 20250213 28841 14981755 496642020 257985821100 0.19
5 20250212 28591 14981755 486904730 255139287650 0.19