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
041440/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192700,19652463380,10170,10170,10170,10170,20779
20250219,192600,19652463380,10170,10170,10170,10170,0
20250219,192500,19652463380,10170,10170,10170,10170,0
20250219,192400,19652463380,10170,10170,10170,10170,0
20250219,192300,19652463380,10170,10170,10170,10170,0
20250219,192200,19652463380,10170,10170,10170,10170,0
20250219,192100,19652463380,10170,10170,10170,10170,0
20250219,192000,19652463380,10170,10170,10170,10170,0
20250219,191900,19652463380,10170,10170,10170,10170,0
20250219,191800,19652463380,10170,10170,10170,10170,0
20250219,191700,19652463380,10170,10170,10170,10170,0
20250219,191600,19652463380,10170,10170,10170,10170,0
20250219,191500,19652463380,10170,10170,10170,10170,0
20250219,191400,19652463380,10170,10170,10170,10170,0
20250219,191300,19652463380,10170,10170,10170,10170,0
20250219,191200,19652463380,10170,10170,10170,10170,0
20250219,191100,19652463380,10170,10170,10170,10170,0
20250219,191000,19652463380,10170,10170,10170,10170,0
20250219,190900,19652463380,10170,10170,10170,10170,0
20250219,190800,19652463380,10170,10170,10170,10170,0
20250219,190700,19652463380,10170,10170,10170,10170,0
20250219,190600,19652463380,10170,10170,10170,10170,0
20250219,190500,19652463380,10170,10170,10170,10170,0
20250219,190400,19652463380,10170,10170,10170,10170,0
20250219,190300,19652463380,10170,10170,10170,10170,0
20250219,190200,19652463380,10170,10170,10170,10170,0
20250219,190100,19652463380,10170,10170,10170,10170,0
20250219,190000,19652463380,10170,10170,10170,10170,0
20250219,185900,19652463380,10170,10170,10170,10170,0
20250219,185800,19652463380,10170,10170,10170,10170,0
20250219,185700,19652463380,10170,10170,10170,10170,20779
20250219,185600,19652463380,10170,10170,10170,10170,0
20250219,185500,19652463380,10170,10170,10170,10170,0
20250219,185400,19652463380,10170,10170,10170,10170,0
20250219,185300,19652463380,10170,10170,10170,10170,0
20250219,185200,19652463380,10170,10170,10170,10170,0
20250219,185100,19652463380,10170,10170,10170,10170,0
20250219,185000,19652463380,10170,10170,10170,10170,0
20250219,184900,19652463380,10170,10170,10170,10170,0
20250219,184800,19652463380,10170,10170,10170,10170,0
20250219,184700,19652463380,10170,10170,10170,10170,0
20250219,184600,19652463380,10170,10170,10170,10170,0
20250219,184500,19652463380,10170,10170,10170,10170,0
20250219,184400,19652463380,10170,10170,10170,10170,0
20250219,184300,19652463380,10170,10170,10170,10170,0
20250219,184200,19652463380,10170,10170,10170,10170,0
20250219,184100,19652463380,10170,10170,10170,10170,0
20250219,184000,19652463380,10170,10170,10170,10170,0
20250219,183900,19652463380,10170,10170,10170,10170,0
20250219,183800,19652463380,10170,10170,10170,10170,0
20250219,183700,19652463380,10170,10170,10170,10170,0
20250219,183600,19652463380,10170,10170,10170,10170,0
20250219,183500,19652463380,10170,10170,10170,10170,0
20250219,183400,19652463380,10170,10170,10170,10170,0
20250219,183300,19652463380,10170,10170,10170,10170,0
20250219,183200,19652463380,10170,10170,10170,10170,0
20250219,183100,19652463380,10170,10170,10170,10170,0
20250219,183000,19652463380,10170,10170,10170,10170,0
20250219,182900,19652463380,10170,10170,10170,10170,0
20250219,182800,19652463380,10170,10170,10170,10170,0
20250219,182700,19652463380,10170,10170,10170,10170,20779
20250219,182600,19652463380,10170,10170,10170,10170,0
20250219,182500,19652463380,10170,10170,10170,10170,0
20250219,182400,19652463380,10170,10170,10170,10170,0
20250219,182300,19652463380,10170,10170,10170,10170,0
20250219,182200,19652463380,10170,10170,10170,10170,0
20250219,182100,19652463380,10170,10170,10170,10170,0
20250219,182000,19652463380,10170,10170,10170,10170,0
20250219,181900,19652463380,10170,10170,10170,10170,0
20250219,181800,19652463380,10170,10170,10170,10170,0
20250219,181700,19652463380,10170,10170,10170,10170,0
20250219,181600,19652463380,10170,10170,10170,10170,0
20250219,181500,19652463380,10170,10170,10170,10170,0
20250219,181400,19652463380,10170,10170,10170,10170,0
20250219,181300,19652463380,10170,10170,10170,10170,0
20250219,181200,19652463380,10170,10170,10170,10170,0
20250219,181100,19652463380,10170,10170,10170,10170,0
20250219,181000,19652463380,10170,10170,10170,10170,0
20250219,180900,19652463380,10170,10170,10170,10170,0
20250219,180800,19652463380,10170,10170,10170,10170,0
20250219,180700,19652463380,10170,10170,10170,10170,0
20250219,180600,19652463380,10170,10170,10170,10170,0
20250219,180500,19652463380,10170,10170,10170,10170,0
20250219,180400,19652463380,10170,10170,10170,10170,0
20250219,180300,19652463380,10170,10170,10170,10170,0
20250219,180200,19652463380,10170,10170,10170,10170,0
20250219,180100,19652463380,10170,10170,10170,10170,0
20250219,180000,19652463380,10170,10170,10170,10170,0
20250219,175900,19652463380,10170,10170,10170,10170,0
20250219,175800,19652463380,10170,10170,10170,10170,0
20250219,175700,19652463380,10170,10170,10170,10170,20779
20250219,175600,19652463380,10170,10170,10170,10170,0
20250219,175500,19652463380,10170,10170,10170,10170,0
20250219,175400,19652463380,10170,10170,10170,10170,0
20250219,175300,19652463380,10170,10170,10170,10170,0
20250219,175200,19652463380,10170,10170,10170,10170,0
20250219,175100,19652463380,10170,10170,10170,10170,0
20250219,175000,19652463380,10170,10170,10170,10170,0
20250219,174900,19652463380,10170,10170,10170,10170,0
20250219,174800,19652463380,10170,10170,10170,10170,0
20250219,174700,19652463380,10170,10170,10170,10170,0
20250219,174600,19652463380,10170,10170,10170,10170,0
20250219,174500,19652463380,10170,10170,10170,10170,0
20250219,174400,19652463380,10170,10170,10170,10170,0
20250219,174300,19652463380,10170,10170,10170,10170,0
20250219,174200,19652463380,10170,10170,10170,10170,0
20250219,174100,19652463380,10170,10170,10170,10170,0
20250219,174000,19652463380,10170,10170,10170,10170,0
20250219,173900,19652463380,10170,10170,10170,10170,0
20250219,173800,19652463380,10170,10170,10170,10170,0
20250219,173700,19652463380,10170,10170,10170,10170,0
20250219,173600,19652463380,10170,10170,10170,10170,0
20250219,173500,19652463380,10170,10170,10170,10170,0
20250219,173400,19652463380,10170,10170,10170,10170,0
20250219,173300,19652463380,10170,10170,10170,10170,0
20250219,173200,19652463380,10170,10170,10170,10170,0
20250219,173100,19652463380,10170,10170,10170,10170,0
20250219,173000,19652463380,10170,10170,10170,10170,0
20250219,172900,19652463380,10170,10170,10170,10170,0
20250219,172800,19652463380,10170,10170,10170,10170,0
20250219,172700,19652463380,10170,10170,10170,10170,20779
20250219,172600,19652463380,10170,10170,10170,10170,0
20250219,172500,19652463380,10170,10170,10170,10170,0
20250219,172400,19652463380,10170,10170,10170,10170,0
20250219,172300,19652463380,10170,10170,10170,10170,0
20250219,172200,19652463380,10170,10170,10170,10170,0
20250219,172100,19652463380,10170,10170,10170,10170,0
20250219,172000,19652463380,10170,10170,10170,10170,0
20250219,171900,19652463380,10170,10170,10170,10170,0
20250219,171800,19652463380,10170,10170,10170,10170,0
20250219,171700,19652463380,10170,10170,10170,10170,0
20250219,171600,19652463380,10170,10170,10170,10170,0
20250219,171500,19652463380,10170,10170,10170,10170,0
20250219,171400,19652463380,10170,10170,10170,10170,0
20250219,171300,19652463380,10170,10170,10170,10170,0
20250219,171200,19652463380,10170,10170,10170,10170,0
20250219,171100,19652463380,10170,10170,10170,10170,0
20250219,171000,19652463380,10170,10170,10170,10170,0
20250219,170900,19652463380,10170,10170,10170,10170,0
20250219,170800,19652463380,10170,10170,10170,10170,0
20250219,170700,19652463380,10170,10170,10170,10170,0
20250219,170600,19652463380,10170,10170,10170,10170,0
20250219,170500,19652463380,10170,10170,10170,10170,0
20250219,170400,19652463380,10170,10170,10170,10170,0
20250219,170300,19652463380,10170,10170,10170,10170,0
20250219,170200,19652463380,10170,10170,10170,10170,0
20250219,170100,19652463380,10170,10170,10170,10170,0
20250219,170000,19652463380,10170,10170,10170,10170,0
20250219,165900,19652463380,10170,10170,10170,10170,0
20250219,165800,19652463380,10170,10170,10170,10170,0
20250219,165700,19652463380,10170,10170,10170,10170,20779
20250219,165600,19652463380,10170,10170,10170,10170,0
20250219,165500,19652463380,10170,10170,10170,10170,0
20250219,165400,19652463380,10170,10170,10170,10170,0
20250219,165300,19652463380,10170,10170,10170,10170,0
20250219,165200,19652463380,10170,10170,10170,10170,0
20250219,165100,19652463380,10170,10170,10170,10170,0
20250219,165000,19652463380,10170,10170,10170,10170,0
20250219,164900,19652463380,10170,10170,10170,10170,0
20250219,164800,19652463380,10170,10170,10170,10170,0
20250219,164700,19652463380,10170,10170,10170,10170,0
20250219,164600,19652463380,10170,10170,10170,10170,0
20250219,164500,19652463380,10170,10170,10170,10170,0
20250219,164400,19652463380,10170,10170,10170,10170,0
20250219,164300,19652463380,10170,10170,10170,10170,0
20250219,164200,19652463380,10170,10170,10170,10170,0
20250219,164100,19652463380,10170,10170,10170,10170,0
20250219,164000,19652463380,10170,10170,10170,10170,0
20250219,163900,19652463380,10170,10170,10170,10170,0
20250219,163800,19652463380,10170,10170,10170,10170,0
20250219,163700,19652463380,10170,10170,10170,10170,0
20250219,163600,19652463380,10170,10170,10170,10170,0
20250219,163500,19652463380,10170,10170,10170,10170,0
20250219,163400,19652463380,10170,10170,10170,10170,0
20250219,163300,19652463380,10170,10170,10170,10170,0
20250219,163200,19652463380,10170,10170,10170,10170,0
20250219,163100,19652463380,10170,10170,10170,10170,0
20250219,163000,19652463380,10170,10170,10170,10170,0
20250219,162900,19652463380,10170,10170,10170,10170,0
20250219,162800,19652463380,10170,10170,10170,10170,0
20250219,162700,19652463380,10170,10170,10170,10170,20779
20250219,162600,19652463380,10170,10170,10170,10170,0
20250219,162500,19652463380,10170,10170,10170,10170,0
20250219,162400,19652463380,10170,10170,10170,10170,0
20250219,162300,19652463380,10170,10170,10170,10170,0
20250219,162200,19652463380,10170,10170,10170,10170,0
20250219,162100,19652463380,10170,10170,10170,10170,0
20250219,162000,19652463380,10170,10170,10170,10170,0
20250219,161900,19652463380,10170,10170,10170,10170,0
20250219,161800,19652463380,10170,10170,10170,10170,0
20250219,161700,19652463380,10170,10170,10170,10170,0
20250219,161600,19652463380,10170,10170,10170,10170,0
20250219,161500,19652463380,10170,10170,10170,10170,0
20250219,161400,19652463380,10170,10170,10170,10170,0
20250219,161300,19652463380,10170,10170,10170,10170,0
20250219,161200,19652463380,10170,10170,10170,10170,0
20250219,161100,19652463380,10170,10170,10170,10170,0
20250219,161000,19652463380,10170,10170,10170,10170,0
20250219,160900,19652463380,10170,10170,10170,10170,0
20250219,160800,19652463380,10170,10170,10170,10170,0
20250219,160700,19652463380,10170,10170,10170,10170,0
20250219,160600,19652463380,10170,10170,10170,10170,0
20250219,160500,19652463380,10170,10170,10170,10170,0
20250219,160400,19652463380,10170,10170,10170,10170,0
20250219,160300,19652463380,10170,10170,10170,10170,0
20250219,160200,19652463380,10170,10170,10170,10170,0
20250219,160100,19652463380,10170,10170,10170,10170,0
20250219,160000,19652463380,10170,10170,10170,10170,0
20250219,155900,19652463380,10170,10170,10170,10170,0
20250219,155800,19652463380,10170,10170,10170,10170,0
20250219,155700,19652463380,10170,10170,10170,10170,20779
20250219,155600,19652463380,10170,10170,10170,10170,0
20250219,155500,19652463380,10170,10170,10170,10170,0
20250219,155400,19652463380,10170,10170,10170,10170,0
20250219,155300,19652463380,10170,10170,10170,10170,0
20250219,155200,19652463380,10170,10170,10170,10170,0
20250219,155100,19652463380,10170,10170,10170,10170,0
20250219,155000,19652463380,10170,10170,10170,10170,0
20250219,154900,19652463380,10170,10170,10170,10170,0
20250219,154800,19652463380,10170,10170,10170,10170,0
20250219,154700,19652463380,10170,10170,10170,10170,0
20250219,154600,19652463380,10170,10170,10170,10170,0
20250219,154500,19652463380,10170,10170,10170,10170,0
20250219,154400,19652463380,10170,10170,10170,10170,0
20250219,154300,19652463380,10170,10170,10170,10170,0
20250219,154200,19652463380,10170,10170,10170,10170,0
20250219,154100,19652463380,10170,10170,10170,10170,0
20250219,154000,19652463380,10170,10170,10170,10170,0
20250219,153900,19652463380,10170,10170,10170,10170,0
20250219,153800,19652463380,10170,10170,10170,10170,0
20250219,153700,19652463380,10170,10170,10170,10170,0
20250219,153600,19652463380,10170,10170,10170,10170,0
20250219,153500,19652463380,10170,10170,10170,10170,0
20250219,153400,19652463380,10170,10170,10170,10170,0
20250219,153300,19652463380,10170,10170,10170,10170,0
20250219,153200,19652463380,10170,10170,10170,10170,0
20250219,153100,19652463380,10170,10170,10170,10170,0
20250219,153000,19652463380,10170,10170,10170,10170,20779
20250219,152900,19441140950,10150,10150,10150,10150,0
20250219,152800,19441140950,10150,10150,10150,10150,0
20250219,152700,19441140950,10150,10150,10150,10150,0
20250219,152600,19441140950,10150,10150,10150,10150,0
20250219,152500,19441140950,10150,10150,10150,10150,0
20250219,152400,19441140950,10150,10150,10150,10150,0
20250219,152300,19441140950,10150,10150,10150,10150,0
20250219,152200,19441140950,10150,10150,10150,10150,0
20250219,152100,19441140950,10150,10150,10150,10150,0
20250219,152000,19441140950,10150,10150,10150,10150,0
20250219,151900,19441140950,10150,10140,10170,10140,6791
20250219,151800,19372211350,10150,10150,10150,10140,2718
20250219,151700,19344634620,10150,10130,10150,10130,2465
20250219,151600,19319642920,10140,10130,10140,10130,2652
20250219,151500,19292755150,10140,10140,10140,10140,2009
20250219,151400,19272383890,10140,10150,10150,10140,2911
20250219,151300,19242860710,10140,10140,10150,10130,1520
20250219,151200,19227440180,10140,10140,10150,10140,1445
20250219,151100,19212787550,10140,10140,10140,10120,3751
20250219,151000,19174783790,10140,10140,10140,10130,1951
20250219,150900,19155010670,10140,10130,10140,10120,6208
20250219,150800,19092128610,10130,10120,10130,10120,873
20250219,150700,19083291700,10120,10140,10150,10110,13764
20250219,150600,18943969310,10140,10140,10150,10130,2936
20250219,150500,18914200820,10150,10140,10150,10130,1548
20250219,150400,18898500610,10130,10150,10150,10130,2438
20250219,150300,18873784640,10150,10160,10160,10150,248
20250219,150200,18871267240,10160,10160,10160,10160,180
20250219,150100,18869438440,10160,10150,10160,10130,4322
20250219,150000,18825593990,10160,10150,10160,10140,3109
20250219,145900,18794035680,10150,10130,10150,10130,3211
20250219,145800,18761467280,10140,10120,10140,10120,2996
20250219,145700,18731124540,10130,10130,10130,10120,2004
20250219,145600,18710832410,10130,10110,10130,10110,6749
20250219,145500,18642587110,10110,10130,10130,10110,14029
20250219,145400,18500616550,10130,10130,10140,10130,1109
20250219,145300,18489380770,10130,10130,10140,10120,1289
20250219,145200,18476315910,10130,10140,10140,10130,5336
20250219,145100,18422261730,10150,10140,10150,10130,1084
20250219,145000,18411274340,10150,10150,10150,10130,1634
20250219,144900,18394706710,10140,10150,10150,10140,8080
20250219,144800,18312773150,10150,10150,10150,10150,867
20250219,144700,18303973100,10140,10140,10160,10140,4758
20250219,144600,18255696220,10140,10150,10160,10140,2362
20250219,144500,18231731170,10160,10150,10160,10140,519
20250219,144400,18226459650,10160,10170,10170,10140,4993
20250219,144300,18175767010,10160,10140,10160,10130,4200
20250219,144200,18133123460,10130,10130,10140,10130,3152
20250219,144100,18101188510,10130,10140,10140,10130,392
20250219,144000,18097217310,10130,10140,10150,10130,3529
20250219,143900,18061433240,10140,10150,10150,10140,6839
20250219,143800,17992043890,10150,10160,10160,10150,33
20250219,143700,17991708910,10170,10170,10170,10160,2203
20250219,143600,17969323920,10170,10170,10170,10160,760
20250219,143500,17961601280,10170,10170,10170,10170,178
20250219,143400,17959791020,10170,10160,10180,10160,547
20250219,143300,17954231230,10160,10190,10190,10160,4345
20250219,143200,17910021210,10190,10160,10190,10160,1394
20250219,143100,17895837770,10180,10180,10180,10160,1142
20250219,143000,17884234270,10180,10180,10180,10160,324
20250219,142900,17880940290,10170,10170,10180,10170,324
20250219,142800,17877644200,10180,10180,10180,10160,498
20250219,142700,17872574600,10160,10170,10170,10160,1486
20250219,142600,17857463180,10160,10160,10170,10150,1348
20250219,142500,17843773250,10150,10150,10160,10140,7067
20250219,142400,17772075590,10140,10150,10160,10140,2021
20250219,142300,17751562450,10150,10150,10150,10140,651
20250219,142200,17744956770,10150,10160,10160,10140,1413
20250219,142100,17730622320,10150,10150,10150,10140,1768
20250219,142000,17712677410,10150,10140,10150,10120,3539
20250219,141900,17676804400,10120,10140,10140,10120,20684
20250219,141800,17467331600,10140,10150,10150,10140,746
20250219,141700,17459762610,10160,10170,10170,10130,16875
20250219,141600,17288457890,10170,10180,10180,10170,810
20250219,141500,17280217050,10180,10170,10180,10160,6308
20250219,141400,17216107970,10160,10180,10180,10160,5111
20250219,141300,17164138570,10190,10180,10190,10170,6050
20250219,141200,17102536380,10190,10200,10200,10180,3309
20250219,141100,17068817290,10200,10200,10210,10200,2649
20250219,141000,17041795720,10200,10210,10210,10200,2731
20250219,140900,17013934820,10220,10220,10220,10220,108
20250219,140800,17012831060,10220,10220,10220,10210,319
20250219,140700,17009571060,10220,10220,10220,10210,1179
20250219,140600,16997530640,10220,10220,10220,10210,248
20250219,140500,16994996300,10210,10220,10220,10210,366
20250219,140400,16991256380,10220,10210,10220,10210,1345
20250219,140300,16977516540,10210,10210,10210,10200,1069
20250219,140200,16966608970,10200,10200,10210,10190,1684
20250219,140100,16949433170,10190,10190,10190,10190,356
20250219,140000,16945805530,10180,10190,10200,10180,650
20250219,135900,16939181970,10190,10190,10200,10190,2087
20250219,135800,16917915370,10190,10200,10200,10190,66
20250219,135700,16917242220,10200,10190,10200,10190,140
20250219,135600,16915814300,10200,10190,10200,10190,198
20250219,135500,16913795110,10190,10200,10200,10190,1022
20250219,135400,16903379780,10200,10190,10200,10190,697
20250219,135300,16896277070,10190,10180,10200,10180,776
20250219,135200,16888372280,10180,10200,10200,10180,135
20250219,135100,16886996860,10180,10190,10200,10180,1362
20250219,135000,16873119920,10180,10170,10210,10170,4107
20250219,134900,16831270420,10170,10170,10180,10170,3205
20250219,134800,16798675300,10180,10190,10190,10180,1937
20250219,134700,16778955340,10180,10180,10190,10180,687
20250219,134600,16771961160,10190,10190,10190,10180,2671
20250219,134500,16744769630,10180,10200,10200,10180,2032
20250219,134400,16724078350,10200,10200,10210,10180,4676
20250219,134300,16676434140,10220,10210,10220,10200,1219
20250219,134200,16663992040,10210,10200,10210,10200,114
20250219,134100,16662828600,10200,10220,10220,10200,1098
20250219,134000,16651617770,10220,10210,10230,10200,3255
20250219,133900,16618379190,10210,10190,10210,10180,10621
20250219,133800,16510138350,10180,10190,10190,10160,1400
20250219,133700,16495874650,10160,10190,10190,10160,16381
20250219,133600,16329138250,10200,10200,10200,10190,2525
20250219,133500,16303396550,10200,10200,10220,10190,8275
20250219,133400,16218990440,10210,10210,10220,10200,2900
20250219,133300,16189384100,10210,10220,10220,10210,533
20250219,133200,16183940510,10220,10220,10220,10210,45
20250219,133100,16183480640,10220,10220,10230,10220,1652
20250219,133000,16166592440,10220,10210,10220,10210,645
20250219,132900,16160006260,10210,10220,10220,10210,7769
20250219,132800,16080680630,10220,10230,10230,10210,4083
20250219,132700,16038950800,10230,10230,10240,10220,2405
20250219,132600,16014368820,10220,10230,10240,10220,639
20250219,132500,16007834700,10240,10230,10240,10230,842
20250219,132400,15999218380,10240,10230,10240,10220,804
20250219,132300,15990993760,10230,10230,10240,10230,163
20250219,132200,15989325760,10240,10220,10240,10220,799
20250219,132100,15981150710,10230,10230,10230,10220,99
20250219,132000,15980138750,10220,10230,10230,10220,140
20250219,131900,15978707880,10210,10230,10240,10210,4115
20250219,131800,15936651510,10250,10220,10250,10220,385
20250219,131700,15932712070,10240,10250,10250,10240,1691
20250219,131600,15915381120,10250,10230,10250,10230,1296
20250219,131500,15902105460,10240,10220,10240,10220,3433
20250219,131400,15866999630,10220,10210,10220,10210,1286
20250219,131300,15853869090,10210,10210,10220,10210,944
20250219,131200,15844229810,10210,10230,10240,10210,3247
20250219,131100,15811046160,10230,10240,10240,10230,2515
20250219,131000,15785316830,10240,10230,10240,10230,2288
20250219,130900,15761903910,10230,10230,10240,10230,1652
20250219,130800,15745003850,10240,10220,10240,10220,495
20250219,130700,15739943190,10220,10220,10220,10220,1339
20250219,130600,15726258610,10220,10220,10220,10220,848
20250219,130500,15717592050,10220,10220,10220,10220,850
20250219,130400,15708905050,10210,10210,10220,10210,2814
20250219,130300,15680163710,10210,10210,10210,10200,411
20250219,130200,15675967490,10210,10210,10210,10210,699
20250219,130100,15668830700,10200,10210,10210,10200,472
20250219,130000,15664012590,10210,10210,10210,10200,3853
20250219,125900,15624694290,10200,10230,10230,10200,11815
20250219,125800,15504017290,10230,10230,10230,10220,1093
20250219,125700,15492836200,10240,10220,10240,10220,2393
20250219,125600,15468377130,10230,10230,10230,10230,1035
20250219,125500,15457789080,10230,10230,10240,10220,623
20250219,125400,15451414940,10230,10220,10230,10220,1200
20250219,125300,15439143930,10220,10250,10250,10220,15333
20250219,125200,15282230710,10250,10250,10260,10250,777
20250219,125100,15274262490,10250,10260,10260,10240,1211
20250219,125000,15261856950,10260,10250,10260,10240,854
20250219,124900,15253104330,10240,10250,10250,10240,1583
20250219,124800,15236887530,10250,10250,10260,10250,4325
20250219,124700,15192546270,10260,10270,10280,10250,3040
20250219,124600,15161331350,10270,10270,10270,10270,435
20250219,124500,15156863900,10270,10270,10270,10260,661
20250219,124400,15150079520,10270,10270,10270,10270,81
20250219,124300,15149247650,10260,10270,10270,10260,223
20250219,124200,15146958640,10270,10270,10270,10270,821
20250219,124100,15138526970,10270,10260,10270,10250,255
20250219,124000,15135912790,10260,10260,10270,10260,655
20250219,123900,15129191950,10250,10260,10260,10250,1275
20250219,123800,15116111540,10260,10270,10270,10260,1065
20250219,123700,15105184490,10270,10270,10270,10260,178
20250219,123600,15103357970,10260,10260,10270,10250,660
20250219,123500,15096587350,10260,10260,10260,10250,243
20250219,123400,15094094220,10260,10270,10270,10250,1855
20250219,123300,15075057260,10270,10260,10270,10260,347
20250219,123200,15071494380,10250,10260,10260,10250,161
20250219,123100,15069843020,10260,10260,10270,10250,2051
20250219,123000,15048811900,10260,10270,10270,10260,1096
20250219,122900,15037561980,10270,10270,10270,10270,38
20250219,122800,15037171720,10260,10260,10260,10260,974
20250219,122700,15027178480,10260,10260,10270,10260,437
20250219,122600,15022694850,10260,10250,10270,10250,828
20250219,122500,15014199510,10260,10270,10270,10250,2149
20250219,122400,14992148690,10270,10270,10280,10260,4710
20250219,122300,14943799060,10270,10280,10280,10260,1021
20250219,122200,14933322710,10280,10270,10280,10260,476
20250219,122100,14928434230,10270,10280,10280,10260,519
20250219,122000,14923103700,10280,10290,10290,10270,3918
20250219,121900,14882859480,10290,10290,10290,10280,241
20250219,121800,14880379790,10290,10290,10290,10290,261
20250219,121700,14877694100,10290,10290,10290,10280,1074
20250219,121600,14866649510,10290,10280,10290,10280,1493
20250219,121500,14851294840,10280,10280,10280,10270,983
20250219,121400,14841191280,10280,10270,10290,10270,718
20250219,121300,14833814080,10270,10270,10290,10270,181
20250219,121200,14831953630,10270,10270,10280,10270,1415
20250219,121100,14817408030,10280,10280,10280,10270,459
20250219,121000,14812689560,10280,10280,10280,10270,838
20250219,120900,14804075930,10280,10280,10280,10270,406
20250219,120800,14799904750,10280,10280,10280,10270,155
20250219,120700,14798311900,10280,10270,10280,10260,775
20250219,120600,14790352750,10260,10250,10260,10250,711
20250219,120500,14783058370,10260,10260,10260,10260,150
20250219,120400,14781519370,10260,10270,10270,10250,4343
20250219,120300,14736954280,10270,10280,10280,10260,1229
20250219,120200,14724339060,10280,10270,10280,10260,544
20250219,120100,14718752350,10270,10260,10270,10260,272
20250219,120000,14715959570,10260,10260,10270,10260,105
20250219,115900,14714881890,10260,10280,10280,10260,2836
20250219,115800,14685764170,10270,10280,10280,10270,412
20250219,115700,14681530260,10270,10280,10280,10270,343
20250219,115600,14678004900,10280,10270,10280,10270,2849
20250219,115500,14648731570,10270,10270,10270,10260,737
20250219,115400,14641163220,10270,10260,10270,10260,1660
20250219,115300,14624115680,10270,10270,10270,10260,1427
20250219,115200,14609462940,10270,10260,10270,10260,6180
20250219,115100,14546029490,10250,10250,10260,10250,646
20250219,115000,14539406770,10260,10260,10260,10240,314
20250219,114900,14536188240,10250,10250,10260,10240,909
20250219,114800,14526870130,10250,10250,10250,10240,1840
20250219,114700,14508013990,10260,10250,10260,10250,196
20250219,114600,14506004980,10250,10250,10250,10250,203
20250219,114500,14503924230,10240,10250,10250,10240,198
20250219,114400,14501895540,10240,10230,10240,10220,1555
20250219,114300,14485981440,10230,10240,10240,10230,55
20250219,114200,14485418770,10240,10230,10240,10210,3498
20250219,114100,14449677510,10230,10260,10260,10230,7384
20250219,114000,14374049030,10260,10260,10260,10250,2687
20250219,113900,14346481410,10250,10260,10260,10250,1838
20250219,113800,14327627240,10260,10250,10260,10250,593
20250219,113700,14321548290,10250,10240,10250,10240,855
20250219,113600,14312786280,10240,10240,10250,10240,237
20250219,113500,14310359390,10240,10240,10240,10230,336
20250219,113400,14306920240,10230,10230,10240,10230,1212
20250219,113300,14294517970,10230,10220,10230,10220,887
20250219,113200,14285450190,10220,10220,10220,10210,1742
20250219,113100,14267661900,10220,10230,10230,10220,578
20250219,113000,14261751600,10230,10230,10230,10210,1365
20250219,112900,14247799420,10230,10220,10240,10220,358
20250219,112800,14244140620,10220,10230,10240,10210,2300
20250219,112700,14220644970,10250,10250,10250,10220,3329
20250219,112600,14186595230,10250,10240,10250,10230,1232
20250219,112500,14173987050,10250,10250,10250,10230,1521
20250219,112400,14158417120,10250,10250,10250,10230,809
20250219,112300,14150124990,10250,10240,10250,10240,892
20250219,112200,14140987880,10240,10240,10250,10230,1223
20250219,112100,14128476470,10230,10260,10260,10230,4695
20250219,112000,14080388520,10250,10250,10260,10250,704
20250219,111900,14073172420,10260,10260,10260,10250,140
20250219,111800,14071737290,10260,10240,10260,10240,1858
20250219,111700,14052692800,10250,10240,10250,10240,913
20250219,111600,14043343570,10250,10250,10250,10250,290
20250219,111500,14040371070,10250,10240,10260,10240,1678
20250219,111400,14023168560,10240,10250,10250,10230,11657
20250219,111300,13903852270,10240,10250,10250,10240,1708
20250219,111200,13886345380,10260,10250,10260,10250,586
20250219,111100,13880338740,10250,10260,10270,10250,1025
20250219,111000,13869826690,10270,10270,10270,10260,464
20250219,110900,13865063350,10270,10270,10280,10270,509
20250219,110800,13859833940,10280,10270,10290,10270,721
20250219,110700,13852423760,10270,10270,10280,10260,5589
20250219,110600,13795026170,10270,10250,10270,10250,241
20250219,110500,13792553500,10260,10260,10270,10250,887
20250219,110400,13783457430,10260,10270,10270,10250,148
20250219,110300,13781938860,10270,10270,10270,10240,10833
20250219,110200,13670820440,10290,10300,10300,10280,4883
20250219,110100,13620599550,10300,10300,10300,10300,92
20250219,110000,13619651950,10290,10300,10300,10290,1119
20250219,105900,13608135750,10290,10290,10290,10280,1373
20250219,105800,13594013050,10290,10290,10290,10280,1605
20250219,105700,13577500100,10290,10290,10290,10280,956
20250219,105600,13567662970,10280,10280,10290,10280,5110
20250219,105500,13515126290,10280,10280,10290,10280,2500
20250219,105400,13489426240,10270,10280,10280,10270,575
20250219,105300,13483518740,10270,10280,10280,10270,1968
20250219,105200,13463288530,10280,10280,10290,10280,1378
20250219,105100,13449122420,10270,10280,10280,10270,2691
20250219,105000,13421477230,10270,10280,10280,10260,3718
20250219,104900,13383291210,10270,10260,10290,10260,4557
20250219,104800,13336478590,10250,10270,10290,10250,8268
20250219,104700,13251576440,10260,10240,10260,10230,3005
20250219,104600,13220778070,10240,10210,10240,10180,5671
20250219,104500,13162946550,10210,10200,10210,10200,3429
20250219,104400,13127969890,10200,10240,10240,10190,6038
20250219,104300,13066301200,10220,10250,10250,10200,7372
20250219,104200,12990928590,10260,10250,10260,10240,2949
20250219,104100,12960699440,10250,10230,10260,10230,11984
20250219,104000,12837898040,10240,10220,10240,10220,4683
20250219,103900,12789977420,10240,10210,10240,10200,3875
20250219,103800,12750364110,10220,10200,10220,10200,1992
20250219,103700,12730028780,10210,10200,10210,10190,3198
20250219,103600,12697403810,10200,10190,10200,10180,2487
20250219,103500,12672048220,10190,10150,10200,10150,10528
20250219,103400,12564793910,10170,10160,10170,10110,23246
20250219,103300,12329262380,10160,10170,10180,10160,4125
20250219,103200,12287327060,10170,10160,10170,10140,9177
20250219,103100,12194179660,10140,10180,10180,10140,18460
20250219,103000,12006665440,10180,10190,10210,10180,6442
20250219,102900,11940995020,10200,10220,10220,10200,3914
20250219,102800,11901059710,10210,10210,10220,10200,5864
20250219,102700,11841208550,10210,10220,10230,10200,4064
20250219,102600,11799700070,10220,10190,10220,10180,1384
20250219,102500,11785589330,10190,10190,10210,10170,18521
20250219,102400,11596794070,10200,10210,10220,10190,14889
20250219,102300,11444917310,10210,10220,10230,10200,9216
20250219,102200,11350823770,10200,10260,10280,10200,48618
20250219,102100,10853874710,10270,10310,10310,10270,9707
20250219,102000,10754105280,10300,10300,10320,10280,13325
20250219,101900,10616987050,10290,10300,10300,10290,3777
20250219,101800,10578117880,10290,10300,10310,10290,953
20250219,101700,10568306470,10300,10310,10310,10290,4983
20250219,101600,10516978230,10310,10330,10350,10300,9476
20250219,101500,10419178620,10340,10350,10350,10330,1834
20250219,101400,10400215070,10350,10350,10370,10330,5727
20250219,101300,10340954720,10360,10350,10360,10350,2970
20250219,101200,10310201450,10350,10340,10360,10340,1685
20250219,101100,10292757320,10340,10320,10340,10310,7945
20250219,101000,10210751580,10330,10310,10330,10300,3304
20250219,100900,10176670330,10310,10290,10310,10290,7551
20250219,100800,10098903670,10290,10320,10320,10280,25246
20250219,100700,9838915310,10310,10330,10330,10310,7780
20250219,100600,9758654070,10330,10330,10350,10320,3373
20250219,100500,9723802790,10320,10330,10330,10300,6140
20250219,100400,9660497810,10310,10340,10360,10300,27928
20250219,100300,9372020810,10350,10340,10360,10340,8220
20250219,100200,9287016160,10340,10370,10370,10340,17851
20250219,100100,9102215790,10360,10410,10410,10360,2388
20250219,100000,9077425620,10410,10380,10430,10370,4322
20250219,095900,9032449260,10380,10370,10390,10360,7786
20250219,095800,8951724630,10380,10380,10380,10370,884
20250219,095700,8942549850,10380,10390,10400,10370,4233
20250219,095600,8898629230,10390,10380,10390,10380,2000
20250219,095500,8877859760,10380,10360,10380,10350,4634
20250219,095400,8829830410,10360,10390,10400,10360,12311
20250219,095300,8702157690,10390,10390,10410,10390,1714
20250219,095200,8684334490,10400,10410,10420,10380,9564
20250219,095100,8584937230,10420,10430,10450,10410,6176
20250219,095000,8520555150,10430,10410,10430,10410,1729
20250219,094900,8502528230,10410,10390,10410,10390,2114
20250219,094800,8480536360,10390,10420,10420,10390,3625
20250219,094700,8442807910,10420,10380,10420,10380,3970
20250219,094600,8401497190,10390,10380,10400,10380,5559
20250219,094500,8343758820,10390,10390,10400,10370,6341
20250219,094400,8277923130,10400,10400,10420,10380,6547
20250219,094300,8209801740,10390,10350,10390,10340,13927
20250219,094200,8065576040,10340,10400,10400,10340,21662
20250219,094100,7840972240,10400,10420,10430,10390,9454
20250219,094000,7742606880,10420,10440,10440,10410,3988
20250219,093900,7701008030,10440,10460,10460,10420,6418
20250219,093800,7634042380,10440,10390,10460,10390,9400
20250219,093700,7536184000,10390,10410,10410,10390,8520
20250219,093600,7447581300,10410,10410,10420,10390,6255
20250219,093500,7382541820,10400,10430,10430,10390,8130
20250219,093400,7297918690,10420,10430,10470,10410,5418
20250219,093300,7241422650,10400,10430,10450,10400,15435
20250219,093200,7080616900,10430,10400,10490,10380,13863
20250219,093100,6935833770,10440,10340,10440,10330,22060
20250219,093000,6706744220,10340,10380,10390,10330,37862
20250219,092900,6314473680,10380,10400,10420,10380,19236
20250219,092800,6114731850,10380,10430,10440,10380,28635
20250219,092700,5816713620,10440,10470,10480,10400,21878
20250219,092600,5588492050,10460,10510,10530,10420,28264
20250219,092500,5292649590,10500,10520,10540,10490,26259
20250219,092400,5016870500,10520,10580,10590,10490,28837
20250219,092300,4713289520,10590,10650,10670,10580,33134
20250219,092200,4361415460,10640,10670,10690,10630,10993
20250219,092100,4244352170,10670,10650,10700,10640,11455
20250219,092000,4122140920,10650,10700,10700,10640,17226
20250219,091900,3938472260,10690,10710,10720,10680,12682
20250219,091800,3802842030,10720,10710,10760,10710,2309
20250219,091700,3778065490,10700,10750,10760,10700,17597
20250219,091600,3589416910,10740,10780,10780,10740,9257
20250219,091500,3489831900,10780,10790,10820,10760,7265
20250219,091400,3411426200,10790,10760,10790,10730,4983
20250219,091300,3357812130,10750,10650,10760,10640,17726
20250219,091200,3168513630,10650,10760,10760,10650,25408
20250219,091100,2896326390,10760,10740,10770,10730,7003
20250219,091000,2821065740,10740,10750,10760,10720,15478
20250219,090900,2654836620,10740,10870,10890,10710,44394
20250219,090800,2176254760,10870,10910,10920,10860,12595
20250219,090700,2039076810,10910,10960,10970,10900,24965
20250219,090600,1766386980,10960,10970,11000,10940,8083
20250219,090500,1677688830,10940,10950,10990,10890,13002
20250219,090400,1535414370,10940,11060,11060,10940,36440
20250219,090300,1134362390,11050,11030,11070,11020,11245
20250219,090200,1010273420,11030,11030,11080,11010,13130
20250219,090100,865284110,11040,11040,11090,11010,17252
20250219,090000,674784690,11060,11150,11150,11040,60523
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192700 19652463380 10170 10170 10170 10170 20779
3 20250219 192600 19652463380 10170 10170 10170 10170 0
4 20250219 192500 19652463380 10170 10170 10170 10170 0
5 20250219 192400 19652463380 10170 10170 10170 10170 0
6 20250219 192300 19652463380 10170 10170 10170 10170 0
7 20250219 192200 19652463380 10170 10170 10170 10170 0
8 20250219 192100 19652463380 10170 10170 10170 10170 0
9 20250219 192000 19652463380 10170 10170 10170 10170 0
10 20250219 191900 19652463380 10170 10170 10170 10170 0
11 20250219 191800 19652463380 10170 10170 10170 10170 0
12 20250219 191700 19652463380 10170 10170 10170 10170 0
13 20250219 191600 19652463380 10170 10170 10170 10170 0
14 20250219 191500 19652463380 10170 10170 10170 10170 0
15 20250219 191400 19652463380 10170 10170 10170 10170 0
16 20250219 191300 19652463380 10170 10170 10170 10170 0
17 20250219 191200 19652463380 10170 10170 10170 10170 0
18 20250219 191100 19652463380 10170 10170 10170 10170 0
19 20250219 191000 19652463380 10170 10170 10170 10170 0
20 20250219 190900 19652463380 10170 10170 10170 10170 0
21 20250219 190800 19652463380 10170 10170 10170 10170 0
22 20250219 190700 19652463380 10170 10170 10170 10170 0
23 20250219 190600 19652463380 10170 10170 10170 10170 0
24 20250219 190500 19652463380 10170 10170 10170 10170 0
25 20250219 190400 19652463380 10170 10170 10170 10170 0
26 20250219 190300 19652463380 10170 10170 10170 10170 0
27 20250219 190200 19652463380 10170 10170 10170 10170 0
28 20250219 190100 19652463380 10170 10170 10170 10170 0
29 20250219 190000 19652463380 10170 10170 10170 10170 0
30 20250219 185900 19652463380 10170 10170 10170 10170 0
31 20250219 185800 19652463380 10170 10170 10170 10170 0
32 20250219 185700 19652463380 10170 10170 10170 10170 20779
33 20250219 185600 19652463380 10170 10170 10170 10170 0
34 20250219 185500 19652463380 10170 10170 10170 10170 0
35 20250219 185400 19652463380 10170 10170 10170 10170 0
36 20250219 185300 19652463380 10170 10170 10170 10170 0
37 20250219 185200 19652463380 10170 10170 10170 10170 0
38 20250219 185100 19652463380 10170 10170 10170 10170 0
39 20250219 185000 19652463380 10170 10170 10170 10170 0
40 20250219 184900 19652463380 10170 10170 10170 10170 0
41 20250219 184800 19652463380 10170 10170 10170 10170 0
42 20250219 184700 19652463380 10170 10170 10170 10170 0
43 20250219 184600 19652463380 10170 10170 10170 10170 0
44 20250219 184500 19652463380 10170 10170 10170 10170 0
45 20250219 184400 19652463380 10170 10170 10170 10170 0
46 20250219 184300 19652463380 10170 10170 10170 10170 0
47 20250219 184200 19652463380 10170 10170 10170 10170 0
48 20250219 184100 19652463380 10170 10170 10170 10170 0
49 20250219 184000 19652463380 10170 10170 10170 10170 0
50 20250219 183900 19652463380 10170 10170 10170 10170 0
51 20250219 183800 19652463380 10170 10170 10170 10170 0
52 20250219 183700 19652463380 10170 10170 10170 10170 0
53 20250219 183600 19652463380 10170 10170 10170 10170 0
54 20250219 183500 19652463380 10170 10170 10170 10170 0
55 20250219 183400 19652463380 10170 10170 10170 10170 0
56 20250219 183300 19652463380 10170 10170 10170 10170 0
57 20250219 183200 19652463380 10170 10170 10170 10170 0
58 20250219 183100 19652463380 10170 10170 10170 10170 0
59 20250219 183000 19652463380 10170 10170 10170 10170 0
60 20250219 182900 19652463380 10170 10170 10170 10170 0
61 20250219 182800 19652463380 10170 10170 10170 10170 0
62 20250219 182700 19652463380 10170 10170 10170 10170 20779
63 20250219 182600 19652463380 10170 10170 10170 10170 0
64 20250219 182500 19652463380 10170 10170 10170 10170 0
65 20250219 182400 19652463380 10170 10170 10170 10170 0
66 20250219 182300 19652463380 10170 10170 10170 10170 0
67 20250219 182200 19652463380 10170 10170 10170 10170 0
68 20250219 182100 19652463380 10170 10170 10170 10170 0
69 20250219 182000 19652463380 10170 10170 10170 10170 0
70 20250219 181900 19652463380 10170 10170 10170 10170 0
71 20250219 181800 19652463380 10170 10170 10170 10170 0
72 20250219 181700 19652463380 10170 10170 10170 10170 0
73 20250219 181600 19652463380 10170 10170 10170 10170 0
74 20250219 181500 19652463380 10170 10170 10170 10170 0
75 20250219 181400 19652463380 10170 10170 10170 10170 0
76 20250219 181300 19652463380 10170 10170 10170 10170 0
77 20250219 181200 19652463380 10170 10170 10170 10170 0
78 20250219 181100 19652463380 10170 10170 10170 10170 0
79 20250219 181000 19652463380 10170 10170 10170 10170 0
80 20250219 180900 19652463380 10170 10170 10170 10170 0
81 20250219 180800 19652463380 10170 10170 10170 10170 0
82 20250219 180700 19652463380 10170 10170 10170 10170 0
83 20250219 180600 19652463380 10170 10170 10170 10170 0
84 20250219 180500 19652463380 10170 10170 10170 10170 0
85 20250219 180400 19652463380 10170 10170 10170 10170 0
86 20250219 180300 19652463380 10170 10170 10170 10170 0
87 20250219 180200 19652463380 10170 10170 10170 10170 0
88 20250219 180100 19652463380 10170 10170 10170 10170 0
89 20250219 180000 19652463380 10170 10170 10170 10170 0
90 20250219 175900 19652463380 10170 10170 10170 10170 0
91 20250219 175800 19652463380 10170 10170 10170 10170 0
92 20250219 175700 19652463380 10170 10170 10170 10170 20779
93 20250219 175600 19652463380 10170 10170 10170 10170 0
94 20250219 175500 19652463380 10170 10170 10170 10170 0
95 20250219 175400 19652463380 10170 10170 10170 10170 0
96 20250219 175300 19652463380 10170 10170 10170 10170 0
97 20250219 175200 19652463380 10170 10170 10170 10170 0
98 20250219 175100 19652463380 10170 10170 10170 10170 0
99 20250219 175000 19652463380 10170 10170 10170 10170 0
100 20250219 174900 19652463380 10170 10170 10170 10170 0
101 20250219 174800 19652463380 10170 10170 10170 10170 0
102 20250219 174700 19652463380 10170 10170 10170 10170 0
103 20250219 174600 19652463380 10170 10170 10170 10170 0
104 20250219 174500 19652463380 10170 10170 10170 10170 0
105 20250219 174400 19652463380 10170 10170 10170 10170 0
106 20250219 174300 19652463380 10170 10170 10170 10170 0
107 20250219 174200 19652463380 10170 10170 10170 10170 0
108 20250219 174100 19652463380 10170 10170 10170 10170 0
109 20250219 174000 19652463380 10170 10170 10170 10170 0
110 20250219 173900 19652463380 10170 10170 10170 10170 0
111 20250219 173800 19652463380 10170 10170 10170 10170 0
112 20250219 173700 19652463380 10170 10170 10170 10170 0
113 20250219 173600 19652463380 10170 10170 10170 10170 0
114 20250219 173500 19652463380 10170 10170 10170 10170 0
115 20250219 173400 19652463380 10170 10170 10170 10170 0
116 20250219 173300 19652463380 10170 10170 10170 10170 0
117 20250219 173200 19652463380 10170 10170 10170 10170 0
118 20250219 173100 19652463380 10170 10170 10170 10170 0
119 20250219 173000 19652463380 10170 10170 10170 10170 0
120 20250219 172900 19652463380 10170 10170 10170 10170 0
121 20250219 172800 19652463380 10170 10170 10170 10170 0
122 20250219 172700 19652463380 10170 10170 10170 10170 20779
123 20250219 172600 19652463380 10170 10170 10170 10170 0
124 20250219 172500 19652463380 10170 10170 10170 10170 0
125 20250219 172400 19652463380 10170 10170 10170 10170 0
126 20250219 172300 19652463380 10170 10170 10170 10170 0
127 20250219 172200 19652463380 10170 10170 10170 10170 0
128 20250219 172100 19652463380 10170 10170 10170 10170 0
129 20250219 172000 19652463380 10170 10170 10170 10170 0
130 20250219 171900 19652463380 10170 10170 10170 10170 0
131 20250219 171800 19652463380 10170 10170 10170 10170 0
132 20250219 171700 19652463380 10170 10170 10170 10170 0
133 20250219 171600 19652463380 10170 10170 10170 10170 0
134 20250219 171500 19652463380 10170 10170 10170 10170 0
135 20250219 171400 19652463380 10170 10170 10170 10170 0
136 20250219 171300 19652463380 10170 10170 10170 10170 0
137 20250219 171200 19652463380 10170 10170 10170 10170 0
138 20250219 171100 19652463380 10170 10170 10170 10170 0
139 20250219 171000 19652463380 10170 10170 10170 10170 0
140 20250219 170900 19652463380 10170 10170 10170 10170 0
141 20250219 170800 19652463380 10170 10170 10170 10170 0
142 20250219 170700 19652463380 10170 10170 10170 10170 0
143 20250219 170600 19652463380 10170 10170 10170 10170 0
144 20250219 170500 19652463380 10170 10170 10170 10170 0
145 20250219 170400 19652463380 10170 10170 10170 10170 0
146 20250219 170300 19652463380 10170 10170 10170 10170 0
147 20250219 170200 19652463380 10170 10170 10170 10170 0
148 20250219 170100 19652463380 10170 10170 10170 10170 0
149 20250219 170000 19652463380 10170 10170 10170 10170 0
150 20250219 165900 19652463380 10170 10170 10170 10170 0
151 20250219 165800 19652463380 10170 10170 10170 10170 0
152 20250219 165700 19652463380 10170 10170 10170 10170 20779
153 20250219 165600 19652463380 10170 10170 10170 10170 0
154 20250219 165500 19652463380 10170 10170 10170 10170 0
155 20250219 165400 19652463380 10170 10170 10170 10170 0
156 20250219 165300 19652463380 10170 10170 10170 10170 0
157 20250219 165200 19652463380 10170 10170 10170 10170 0
158 20250219 165100 19652463380 10170 10170 10170 10170 0
159 20250219 165000 19652463380 10170 10170 10170 10170 0
160 20250219 164900 19652463380 10170 10170 10170 10170 0
161 20250219 164800 19652463380 10170 10170 10170 10170 0
162 20250219 164700 19652463380 10170 10170 10170 10170 0
163 20250219 164600 19652463380 10170 10170 10170 10170 0
164 20250219 164500 19652463380 10170 10170 10170 10170 0
165 20250219 164400 19652463380 10170 10170 10170 10170 0
166 20250219 164300 19652463380 10170 10170 10170 10170 0
167 20250219 164200 19652463380 10170 10170 10170 10170 0
168 20250219 164100 19652463380 10170 10170 10170 10170 0
169 20250219 164000 19652463380 10170 10170 10170 10170 0
170 20250219 163900 19652463380 10170 10170 10170 10170 0
171 20250219 163800 19652463380 10170 10170 10170 10170 0
172 20250219 163700 19652463380 10170 10170 10170 10170 0
173 20250219 163600 19652463380 10170 10170 10170 10170 0
174 20250219 163500 19652463380 10170 10170 10170 10170 0
175 20250219 163400 19652463380 10170 10170 10170 10170 0
176 20250219 163300 19652463380 10170 10170 10170 10170 0
177 20250219 163200 19652463380 10170 10170 10170 10170 0
178 20250219 163100 19652463380 10170 10170 10170 10170 0
179 20250219 163000 19652463380 10170 10170 10170 10170 0
180 20250219 162900 19652463380 10170 10170 10170 10170 0
181 20250219 162800 19652463380 10170 10170 10170 10170 0
182 20250219 162700 19652463380 10170 10170 10170 10170 20779
183 20250219 162600 19652463380 10170 10170 10170 10170 0
184 20250219 162500 19652463380 10170 10170 10170 10170 0
185 20250219 162400 19652463380 10170 10170 10170 10170 0
186 20250219 162300 19652463380 10170 10170 10170 10170 0
187 20250219 162200 19652463380 10170 10170 10170 10170 0
188 20250219 162100 19652463380 10170 10170 10170 10170 0
189 20250219 162000 19652463380 10170 10170 10170 10170 0
190 20250219 161900 19652463380 10170 10170 10170 10170 0
191 20250219 161800 19652463380 10170 10170 10170 10170 0
192 20250219 161700 19652463380 10170 10170 10170 10170 0
193 20250219 161600 19652463380 10170 10170 10170 10170 0
194 20250219 161500 19652463380 10170 10170 10170 10170 0
195 20250219 161400 19652463380 10170 10170 10170 10170 0
196 20250219 161300 19652463380 10170 10170 10170 10170 0
197 20250219 161200 19652463380 10170 10170 10170 10170 0
198 20250219 161100 19652463380 10170 10170 10170 10170 0
199 20250219 161000 19652463380 10170 10170 10170 10170 0
200 20250219 160900 19652463380 10170 10170 10170 10170 0
201 20250219 160800 19652463380 10170 10170 10170 10170 0
202 20250219 160700 19652463380 10170 10170 10170 10170 0
203 20250219 160600 19652463380 10170 10170 10170 10170 0
204 20250219 160500 19652463380 10170 10170 10170 10170 0
205 20250219 160400 19652463380 10170 10170 10170 10170 0
206 20250219 160300 19652463380 10170 10170 10170 10170 0
207 20250219 160200 19652463380 10170 10170 10170 10170 0
208 20250219 160100 19652463380 10170 10170 10170 10170 0
209 20250219 160000 19652463380 10170 10170 10170 10170 0
210 20250219 155900 19652463380 10170 10170 10170 10170 0
211 20250219 155800 19652463380 10170 10170 10170 10170 0
212 20250219 155700 19652463380 10170 10170 10170 10170 20779
213 20250219 155600 19652463380 10170 10170 10170 10170 0
214 20250219 155500 19652463380 10170 10170 10170 10170 0
215 20250219 155400 19652463380 10170 10170 10170 10170 0
216 20250219 155300 19652463380 10170 10170 10170 10170 0
217 20250219 155200 19652463380 10170 10170 10170 10170 0
218 20250219 155100 19652463380 10170 10170 10170 10170 0
219 20250219 155000 19652463380 10170 10170 10170 10170 0
220 20250219 154900 19652463380 10170 10170 10170 10170 0
221 20250219 154800 19652463380 10170 10170 10170 10170 0
222 20250219 154700 19652463380 10170 10170 10170 10170 0
223 20250219 154600 19652463380 10170 10170 10170 10170 0
224 20250219 154500 19652463380 10170 10170 10170 10170 0
225 20250219 154400 19652463380 10170 10170 10170 10170 0
226 20250219 154300 19652463380 10170 10170 10170 10170 0
227 20250219 154200 19652463380 10170 10170 10170 10170 0
228 20250219 154100 19652463380 10170 10170 10170 10170 0
229 20250219 154000 19652463380 10170 10170 10170 10170 0
230 20250219 153900 19652463380 10170 10170 10170 10170 0
231 20250219 153800 19652463380 10170 10170 10170 10170 0
232 20250219 153700 19652463380 10170 10170 10170 10170 0
233 20250219 153600 19652463380 10170 10170 10170 10170 0
234 20250219 153500 19652463380 10170 10170 10170 10170 0
235 20250219 153400 19652463380 10170 10170 10170 10170 0
236 20250219 153300 19652463380 10170 10170 10170 10170 0
237 20250219 153200 19652463380 10170 10170 10170 10170 0
238 20250219 153100 19652463380 10170 10170 10170 10170 0
239 20250219 153000 19652463380 10170 10170 10170 10170 20779
240 20250219 152900 19441140950 10150 10150 10150 10150 0
241 20250219 152800 19441140950 10150 10150 10150 10150 0
242 20250219 152700 19441140950 10150 10150 10150 10150 0
243 20250219 152600 19441140950 10150 10150 10150 10150 0
244 20250219 152500 19441140950 10150 10150 10150 10150 0
245 20250219 152400 19441140950 10150 10150 10150 10150 0
246 20250219 152300 19441140950 10150 10150 10150 10150 0
247 20250219 152200 19441140950 10150 10150 10150 10150 0
248 20250219 152100 19441140950 10150 10150 10150 10150 0
249 20250219 152000 19441140950 10150 10150 10150 10150 0
250 20250219 151900 19441140950 10150 10140 10170 10140 6791
251 20250219 151800 19372211350 10150 10150 10150 10140 2718
252 20250219 151700 19344634620 10150 10130 10150 10130 2465
253 20250219 151600 19319642920 10140 10130 10140 10130 2652
254 20250219 151500 19292755150 10140 10140 10140 10140 2009
255 20250219 151400 19272383890 10140 10150 10150 10140 2911
256 20250219 151300 19242860710 10140 10140 10150 10130 1520
257 20250219 151200 19227440180 10140 10140 10150 10140 1445
258 20250219 151100 19212787550 10140 10140 10140 10120 3751
259 20250219 151000 19174783790 10140 10140 10140 10130 1951
260 20250219 150900 19155010670 10140 10130 10140 10120 6208
261 20250219 150800 19092128610 10130 10120 10130 10120 873
262 20250219 150700 19083291700 10120 10140 10150 10110 13764
263 20250219 150600 18943969310 10140 10140 10150 10130 2936
264 20250219 150500 18914200820 10150 10140 10150 10130 1548
265 20250219 150400 18898500610 10130 10150 10150 10130 2438
266 20250219 150300 18873784640 10150 10160 10160 10150 248
267 20250219 150200 18871267240 10160 10160 10160 10160 180
268 20250219 150100 18869438440 10160 10150 10160 10130 4322
269 20250219 150000 18825593990 10160 10150 10160 10140 3109
270 20250219 145900 18794035680 10150 10130 10150 10130 3211
271 20250219 145800 18761467280 10140 10120 10140 10120 2996
272 20250219 145700 18731124540 10130 10130 10130 10120 2004
273 20250219 145600 18710832410 10130 10110 10130 10110 6749
274 20250219 145500 18642587110 10110 10130 10130 10110 14029
275 20250219 145400 18500616550 10130 10130 10140 10130 1109
276 20250219 145300 18489380770 10130 10130 10140 10120 1289
277 20250219 145200 18476315910 10130 10140 10140 10130 5336
278 20250219 145100 18422261730 10150 10140 10150 10130 1084
279 20250219 145000 18411274340 10150 10150 10150 10130 1634
280 20250219 144900 18394706710 10140 10150 10150 10140 8080
281 20250219 144800 18312773150 10150 10150 10150 10150 867
282 20250219 144700 18303973100 10140 10140 10160 10140 4758
283 20250219 144600 18255696220 10140 10150 10160 10140 2362
284 20250219 144500 18231731170 10160 10150 10160 10140 519
285 20250219 144400 18226459650 10160 10170 10170 10140 4993
286 20250219 144300 18175767010 10160 10140 10160 10130 4200
287 20250219 144200 18133123460 10130 10130 10140 10130 3152
288 20250219 144100 18101188510 10130 10140 10140 10130 392
289 20250219 144000 18097217310 10130 10140 10150 10130 3529
290 20250219 143900 18061433240 10140 10150 10150 10140 6839
291 20250219 143800 17992043890 10150 10160 10160 10150 33
292 20250219 143700 17991708910 10170 10170 10170 10160 2203
293 20250219 143600 17969323920 10170 10170 10170 10160 760
294 20250219 143500 17961601280 10170 10170 10170 10170 178
295 20250219 143400 17959791020 10170 10160 10180 10160 547
296 20250219 143300 17954231230 10160 10190 10190 10160 4345
297 20250219 143200 17910021210 10190 10160 10190 10160 1394
298 20250219 143100 17895837770 10180 10180 10180 10160 1142
299 20250219 143000 17884234270 10180 10180 10180 10160 324
300 20250219 142900 17880940290 10170 10170 10180 10170 324
301 20250219 142800 17877644200 10180 10180 10180 10160 498
302 20250219 142700 17872574600 10160 10170 10170 10160 1486
303 20250219 142600 17857463180 10160 10160 10170 10150 1348
304 20250219 142500 17843773250 10150 10150 10160 10140 7067
305 20250219 142400 17772075590 10140 10150 10160 10140 2021
306 20250219 142300 17751562450 10150 10150 10150 10140 651
307 20250219 142200 17744956770 10150 10160 10160 10140 1413
308 20250219 142100 17730622320 10150 10150 10150 10140 1768
309 20250219 142000 17712677410 10150 10140 10150 10120 3539
310 20250219 141900 17676804400 10120 10140 10140 10120 20684
311 20250219 141800 17467331600 10140 10150 10150 10140 746
312 20250219 141700 17459762610 10160 10170 10170 10130 16875
313 20250219 141600 17288457890 10170 10180 10180 10170 810
314 20250219 141500 17280217050 10180 10170 10180 10160 6308
315 20250219 141400 17216107970 10160 10180 10180 10160 5111
316 20250219 141300 17164138570 10190 10180 10190 10170 6050
317 20250219 141200 17102536380 10190 10200 10200 10180 3309
318 20250219 141100 17068817290 10200 10200 10210 10200 2649
319 20250219 141000 17041795720 10200 10210 10210 10200 2731
320 20250219 140900 17013934820 10220 10220 10220 10220 108
321 20250219 140800 17012831060 10220 10220 10220 10210 319
322 20250219 140700 17009571060 10220 10220 10220 10210 1179
323 20250219 140600 16997530640 10220 10220 10220 10210 248
324 20250219 140500 16994996300 10210 10220 10220 10210 366
325 20250219 140400 16991256380 10220 10210 10220 10210 1345
326 20250219 140300 16977516540 10210 10210 10210 10200 1069
327 20250219 140200 16966608970 10200 10200 10210 10190 1684
328 20250219 140100 16949433170 10190 10190 10190 10190 356
329 20250219 140000 16945805530 10180 10190 10200 10180 650
330 20250219 135900 16939181970 10190 10190 10200 10190 2087
331 20250219 135800 16917915370 10190 10200 10200 10190 66
332 20250219 135700 16917242220 10200 10190 10200 10190 140
333 20250219 135600 16915814300 10200 10190 10200 10190 198
334 20250219 135500 16913795110 10190 10200 10200 10190 1022
335 20250219 135400 16903379780 10200 10190 10200 10190 697
336 20250219 135300 16896277070 10190 10180 10200 10180 776
337 20250219 135200 16888372280 10180 10200 10200 10180 135
338 20250219 135100 16886996860 10180 10190 10200 10180 1362
339 20250219 135000 16873119920 10180 10170 10210 10170 4107
340 20250219 134900 16831270420 10170 10170 10180 10170 3205
341 20250219 134800 16798675300 10180 10190 10190 10180 1937
342 20250219 134700 16778955340 10180 10180 10190 10180 687
343 20250219 134600 16771961160 10190 10190 10190 10180 2671
344 20250219 134500 16744769630 10180 10200 10200 10180 2032
345 20250219 134400 16724078350 10200 10200 10210 10180 4676
346 20250219 134300 16676434140 10220 10210 10220 10200 1219
347 20250219 134200 16663992040 10210 10200 10210 10200 114
348 20250219 134100 16662828600 10200 10220 10220 10200 1098
349 20250219 134000 16651617770 10220 10210 10230 10200 3255
350 20250219 133900 16618379190 10210 10190 10210 10180 10621
351 20250219 133800 16510138350 10180 10190 10190 10160 1400
352 20250219 133700 16495874650 10160 10190 10190 10160 16381
353 20250219 133600 16329138250 10200 10200 10200 10190 2525
354 20250219 133500 16303396550 10200 10200 10220 10190 8275
355 20250219 133400 16218990440 10210 10210 10220 10200 2900
356 20250219 133300 16189384100 10210 10220 10220 10210 533
357 20250219 133200 16183940510 10220 10220 10220 10210 45
358 20250219 133100 16183480640 10220 10220 10230 10220 1652
359 20250219 133000 16166592440 10220 10210 10220 10210 645
360 20250219 132900 16160006260 10210 10220 10220 10210 7769
361 20250219 132800 16080680630 10220 10230 10230 10210 4083
362 20250219 132700 16038950800 10230 10230 10240 10220 2405
363 20250219 132600 16014368820 10220 10230 10240 10220 639
364 20250219 132500 16007834700 10240 10230 10240 10230 842
365 20250219 132400 15999218380 10240 10230 10240 10220 804
366 20250219 132300 15990993760 10230 10230 10240 10230 163
367 20250219 132200 15989325760 10240 10220 10240 10220 799
368 20250219 132100 15981150710 10230 10230 10230 10220 99
369 20250219 132000 15980138750 10220 10230 10230 10220 140
370 20250219 131900 15978707880 10210 10230 10240 10210 4115
371 20250219 131800 15936651510 10250 10220 10250 10220 385
372 20250219 131700 15932712070 10240 10250 10250 10240 1691
373 20250219 131600 15915381120 10250 10230 10250 10230 1296
374 20250219 131500 15902105460 10240 10220 10240 10220 3433
375 20250219 131400 15866999630 10220 10210 10220 10210 1286
376 20250219 131300 15853869090 10210 10210 10220 10210 944
377 20250219 131200 15844229810 10210 10230 10240 10210 3247
378 20250219 131100 15811046160 10230 10240 10240 10230 2515
379 20250219 131000 15785316830 10240 10230 10240 10230 2288
380 20250219 130900 15761903910 10230 10230 10240 10230 1652
381 20250219 130800 15745003850 10240 10220 10240 10220 495
382 20250219 130700 15739943190 10220 10220 10220 10220 1339
383 20250219 130600 15726258610 10220 10220 10220 10220 848
384 20250219 130500 15717592050 10220 10220 10220 10220 850
385 20250219 130400 15708905050 10210 10210 10220 10210 2814
386 20250219 130300 15680163710 10210 10210 10210 10200 411
387 20250219 130200 15675967490 10210 10210 10210 10210 699
388 20250219 130100 15668830700 10200 10210 10210 10200 472
389 20250219 130000 15664012590 10210 10210 10210 10200 3853
390 20250219 125900 15624694290 10200 10230 10230 10200 11815
391 20250219 125800 15504017290 10230 10230 10230 10220 1093
392 20250219 125700 15492836200 10240 10220 10240 10220 2393
393 20250219 125600 15468377130 10230 10230 10230 10230 1035
394 20250219 125500 15457789080 10230 10230 10240 10220 623
395 20250219 125400 15451414940 10230 10220 10230 10220 1200
396 20250219 125300 15439143930 10220 10250 10250 10220 15333
397 20250219 125200 15282230710 10250 10250 10260 10250 777
398 20250219 125100 15274262490 10250 10260 10260 10240 1211
399 20250219 125000 15261856950 10260 10250 10260 10240 854
400 20250219 124900 15253104330 10240 10250 10250 10240 1583
401 20250219 124800 15236887530 10250 10250 10260 10250 4325
402 20250219 124700 15192546270 10260 10270 10280 10250 3040
403 20250219 124600 15161331350 10270 10270 10270 10270 435
404 20250219 124500 15156863900 10270 10270 10270 10260 661
405 20250219 124400 15150079520 10270 10270 10270 10270 81
406 20250219 124300 15149247650 10260 10270 10270 10260 223
407 20250219 124200 15146958640 10270 10270 10270 10270 821
408 20250219 124100 15138526970 10270 10260 10270 10250 255
409 20250219 124000 15135912790 10260 10260 10270 10260 655
410 20250219 123900 15129191950 10250 10260 10260 10250 1275
411 20250219 123800 15116111540 10260 10270 10270 10260 1065
412 20250219 123700 15105184490 10270 10270 10270 10260 178
413 20250219 123600 15103357970 10260 10260 10270 10250 660
414 20250219 123500 15096587350 10260 10260 10260 10250 243
415 20250219 123400 15094094220 10260 10270 10270 10250 1855
416 20250219 123300 15075057260 10270 10260 10270 10260 347
417 20250219 123200 15071494380 10250 10260 10260 10250 161
418 20250219 123100 15069843020 10260 10260 10270 10250 2051
419 20250219 123000 15048811900 10260 10270 10270 10260 1096
420 20250219 122900 15037561980 10270 10270 10270 10270 38
421 20250219 122800 15037171720 10260 10260 10260 10260 974
422 20250219 122700 15027178480 10260 10260 10270 10260 437
423 20250219 122600 15022694850 10260 10250 10270 10250 828
424 20250219 122500 15014199510 10260 10270 10270 10250 2149
425 20250219 122400 14992148690 10270 10270 10280 10260 4710
426 20250219 122300 14943799060 10270 10280 10280 10260 1021
427 20250219 122200 14933322710 10280 10270 10280 10260 476
428 20250219 122100 14928434230 10270 10280 10280 10260 519
429 20250219 122000 14923103700 10280 10290 10290 10270 3918
430 20250219 121900 14882859480 10290 10290 10290 10280 241
431 20250219 121800 14880379790 10290 10290 10290 10290 261
432 20250219 121700 14877694100 10290 10290 10290 10280 1074
433 20250219 121600 14866649510 10290 10280 10290 10280 1493
434 20250219 121500 14851294840 10280 10280 10280 10270 983
435 20250219 121400 14841191280 10280 10270 10290 10270 718
436 20250219 121300 14833814080 10270 10270 10290 10270 181
437 20250219 121200 14831953630 10270 10270 10280 10270 1415
438 20250219 121100 14817408030 10280 10280 10280 10270 459
439 20250219 121000 14812689560 10280 10280 10280 10270 838
440 20250219 120900 14804075930 10280 10280 10280 10270 406
441 20250219 120800 14799904750 10280 10280 10280 10270 155
442 20250219 120700 14798311900 10280 10270 10280 10260 775
443 20250219 120600 14790352750 10260 10250 10260 10250 711
444 20250219 120500 14783058370 10260 10260 10260 10260 150
445 20250219 120400 14781519370 10260 10270 10270 10250 4343
446 20250219 120300 14736954280 10270 10280 10280 10260 1229
447 20250219 120200 14724339060 10280 10270 10280 10260 544
448 20250219 120100 14718752350 10270 10260 10270 10260 272
449 20250219 120000 14715959570 10260 10260 10270 10260 105
450 20250219 115900 14714881890 10260 10280 10280 10260 2836
451 20250219 115800 14685764170 10270 10280 10280 10270 412
452 20250219 115700 14681530260 10270 10280 10280 10270 343
453 20250219 115600 14678004900 10280 10270 10280 10270 2849
454 20250219 115500 14648731570 10270 10270 10270 10260 737
455 20250219 115400 14641163220 10270 10260 10270 10260 1660
456 20250219 115300 14624115680 10270 10270 10270 10260 1427
457 20250219 115200 14609462940 10270 10260 10270 10260 6180
458 20250219 115100 14546029490 10250 10250 10260 10250 646
459 20250219 115000 14539406770 10260 10260 10260 10240 314
460 20250219 114900 14536188240 10250 10250 10260 10240 909
461 20250219 114800 14526870130 10250 10250 10250 10240 1840
462 20250219 114700 14508013990 10260 10250 10260 10250 196
463 20250219 114600 14506004980 10250 10250 10250 10250 203
464 20250219 114500 14503924230 10240 10250 10250 10240 198
465 20250219 114400 14501895540 10240 10230 10240 10220 1555
466 20250219 114300 14485981440 10230 10240 10240 10230 55
467 20250219 114200 14485418770 10240 10230 10240 10210 3498
468 20250219 114100 14449677510 10230 10260 10260 10230 7384
469 20250219 114000 14374049030 10260 10260 10260 10250 2687
470 20250219 113900 14346481410 10250 10260 10260 10250 1838
471 20250219 113800 14327627240 10260 10250 10260 10250 593
472 20250219 113700 14321548290 10250 10240 10250 10240 855
473 20250219 113600 14312786280 10240 10240 10250 10240 237
474 20250219 113500 14310359390 10240 10240 10240 10230 336
475 20250219 113400 14306920240 10230 10230 10240 10230 1212
476 20250219 113300 14294517970 10230 10220 10230 10220 887
477 20250219 113200 14285450190 10220 10220 10220 10210 1742
478 20250219 113100 14267661900 10220 10230 10230 10220 578
479 20250219 113000 14261751600 10230 10230 10230 10210 1365
480 20250219 112900 14247799420 10230 10220 10240 10220 358
481 20250219 112800 14244140620 10220 10230 10240 10210 2300
482 20250219 112700 14220644970 10250 10250 10250 10220 3329
483 20250219 112600 14186595230 10250 10240 10250 10230 1232
484 20250219 112500 14173987050 10250 10250 10250 10230 1521
485 20250219 112400 14158417120 10250 10250 10250 10230 809
486 20250219 112300 14150124990 10250 10240 10250 10240 892
487 20250219 112200 14140987880 10240 10240 10250 10230 1223
488 20250219 112100 14128476470 10230 10260 10260 10230 4695
489 20250219 112000 14080388520 10250 10250 10260 10250 704
490 20250219 111900 14073172420 10260 10260 10260 10250 140
491 20250219 111800 14071737290 10260 10240 10260 10240 1858
492 20250219 111700 14052692800 10250 10240 10250 10240 913
493 20250219 111600 14043343570 10250 10250 10250 10250 290
494 20250219 111500 14040371070 10250 10240 10260 10240 1678
495 20250219 111400 14023168560 10240 10250 10250 10230 11657
496 20250219 111300 13903852270 10240 10250 10250 10240 1708
497 20250219 111200 13886345380 10260 10250 10260 10250 586
498 20250219 111100 13880338740 10250 10260 10270 10250 1025
499 20250219 111000 13869826690 10270 10270 10270 10260 464
500 20250219 110900 13865063350 10270 10270 10280 10270 509
501 20250219 110800 13859833940 10280 10270 10290 10270 721
502 20250219 110700 13852423760 10270 10270 10280 10260 5589
503 20250219 110600 13795026170 10270 10250 10270 10250 241
504 20250219 110500 13792553500 10260 10260 10270 10250 887
505 20250219 110400 13783457430 10260 10270 10270 10250 148
506 20250219 110300 13781938860 10270 10270 10270 10240 10833
507 20250219 110200 13670820440 10290 10300 10300 10280 4883
508 20250219 110100 13620599550 10300 10300 10300 10300 92
509 20250219 110000 13619651950 10290 10300 10300 10290 1119
510 20250219 105900 13608135750 10290 10290 10290 10280 1373
511 20250219 105800 13594013050 10290 10290 10290 10280 1605
512 20250219 105700 13577500100 10290 10290 10290 10280 956
513 20250219 105600 13567662970 10280 10280 10290 10280 5110
514 20250219 105500 13515126290 10280 10280 10290 10280 2500
515 20250219 105400 13489426240 10270 10280 10280 10270 575
516 20250219 105300 13483518740 10270 10280 10280 10270 1968
517 20250219 105200 13463288530 10280 10280 10290 10280 1378
518 20250219 105100 13449122420 10270 10280 10280 10270 2691
519 20250219 105000 13421477230 10270 10280 10280 10260 3718
520 20250219 104900 13383291210 10270 10260 10290 10260 4557
521 20250219 104800 13336478590 10250 10270 10290 10250 8268
522 20250219 104700 13251576440 10260 10240 10260 10230 3005
523 20250219 104600 13220778070 10240 10210 10240 10180 5671
524 20250219 104500 13162946550 10210 10200 10210 10200 3429
525 20250219 104400 13127969890 10200 10240 10240 10190 6038
526 20250219 104300 13066301200 10220 10250 10250 10200 7372
527 20250219 104200 12990928590 10260 10250 10260 10240 2949
528 20250219 104100 12960699440 10250 10230 10260 10230 11984
529 20250219 104000 12837898040 10240 10220 10240 10220 4683
530 20250219 103900 12789977420 10240 10210 10240 10200 3875
531 20250219 103800 12750364110 10220 10200 10220 10200 1992
532 20250219 103700 12730028780 10210 10200 10210 10190 3198
533 20250219 103600 12697403810 10200 10190 10200 10180 2487
534 20250219 103500 12672048220 10190 10150 10200 10150 10528
535 20250219 103400 12564793910 10170 10160 10170 10110 23246
536 20250219 103300 12329262380 10160 10170 10180 10160 4125
537 20250219 103200 12287327060 10170 10160 10170 10140 9177
538 20250219 103100 12194179660 10140 10180 10180 10140 18460
539 20250219 103000 12006665440 10180 10190 10210 10180 6442
540 20250219 102900 11940995020 10200 10220 10220 10200 3914
541 20250219 102800 11901059710 10210 10210 10220 10200 5864
542 20250219 102700 11841208550 10210 10220 10230 10200 4064
543 20250219 102600 11799700070 10220 10190 10220 10180 1384
544 20250219 102500 11785589330 10190 10190 10210 10170 18521
545 20250219 102400 11596794070 10200 10210 10220 10190 14889
546 20250219 102300 11444917310 10210 10220 10230 10200 9216
547 20250219 102200 11350823770 10200 10260 10280 10200 48618
548 20250219 102100 10853874710 10270 10310 10310 10270 9707
549 20250219 102000 10754105280 10300 10300 10320 10280 13325
550 20250219 101900 10616987050 10290 10300 10300 10290 3777
551 20250219 101800 10578117880 10290 10300 10310 10290 953
552 20250219 101700 10568306470 10300 10310 10310 10290 4983
553 20250219 101600 10516978230 10310 10330 10350 10300 9476
554 20250219 101500 10419178620 10340 10350 10350 10330 1834
555 20250219 101400 10400215070 10350 10350 10370 10330 5727
556 20250219 101300 10340954720 10360 10350 10360 10350 2970
557 20250219 101200 10310201450 10350 10340 10360 10340 1685
558 20250219 101100 10292757320 10340 10320 10340 10310 7945
559 20250219 101000 10210751580 10330 10310 10330 10300 3304
560 20250219 100900 10176670330 10310 10290 10310 10290 7551
561 20250219 100800 10098903670 10290 10320 10320 10280 25246
562 20250219 100700 9838915310 10310 10330 10330 10310 7780
563 20250219 100600 9758654070 10330 10330 10350 10320 3373
564 20250219 100500 9723802790 10320 10330 10330 10300 6140
565 20250219 100400 9660497810 10310 10340 10360 10300 27928
566 20250219 100300 9372020810 10350 10340 10360 10340 8220
567 20250219 100200 9287016160 10340 10370 10370 10340 17851
568 20250219 100100 9102215790 10360 10410 10410 10360 2388
569 20250219 100000 9077425620 10410 10380 10430 10370 4322
570 20250219 095900 9032449260 10380 10370 10390 10360 7786
571 20250219 095800 8951724630 10380 10380 10380 10370 884
572 20250219 095700 8942549850 10380 10390 10400 10370 4233
573 20250219 095600 8898629230 10390 10380 10390 10380 2000
574 20250219 095500 8877859760 10380 10360 10380 10350 4634
575 20250219 095400 8829830410 10360 10390 10400 10360 12311
576 20250219 095300 8702157690 10390 10390 10410 10390 1714
577 20250219 095200 8684334490 10400 10410 10420 10380 9564
578 20250219 095100 8584937230 10420 10430 10450 10410 6176
579 20250219 095000 8520555150 10430 10410 10430 10410 1729
580 20250219 094900 8502528230 10410 10390 10410 10390 2114
581 20250219 094800 8480536360 10390 10420 10420 10390 3625
582 20250219 094700 8442807910 10420 10380 10420 10380 3970
583 20250219 094600 8401497190 10390 10380 10400 10380 5559
584 20250219 094500 8343758820 10390 10390 10400 10370 6341
585 20250219 094400 8277923130 10400 10400 10420 10380 6547
586 20250219 094300 8209801740 10390 10350 10390 10340 13927
587 20250219 094200 8065576040 10340 10400 10400 10340 21662
588 20250219 094100 7840972240 10400 10420 10430 10390 9454
589 20250219 094000 7742606880 10420 10440 10440 10410 3988
590 20250219 093900 7701008030 10440 10460 10460 10420 6418
591 20250219 093800 7634042380 10440 10390 10460 10390 9400
592 20250219 093700 7536184000 10390 10410 10410 10390 8520
593 20250219 093600 7447581300 10410 10410 10420 10390 6255
594 20250219 093500 7382541820 10400 10430 10430 10390 8130
595 20250219 093400 7297918690 10420 10430 10470 10410 5418
596 20250219 093300 7241422650 10400 10430 10450 10400 15435
597 20250219 093200 7080616900 10430 10400 10490 10380 13863
598 20250219 093100 6935833770 10440 10340 10440 10330 22060
599 20250219 093000 6706744220 10340 10380 10390 10330 37862
600 20250219 092900 6314473680 10380 10400 10420 10380 19236
601 20250219 092800 6114731850 10380 10430 10440 10380 28635
602 20250219 092700 5816713620 10440 10470 10480 10400 21878
603 20250219 092600 5588492050 10460 10510 10530 10420 28264
604 20250219 092500 5292649590 10500 10520 10540 10490 26259
605 20250219 092400 5016870500 10520 10580 10590 10490 28837
606 20250219 092300 4713289520 10590 10650 10670 10580 33134
607 20250219 092200 4361415460 10640 10670 10690 10630 10993
608 20250219 092100 4244352170 10670 10650 10700 10640 11455
609 20250219 092000 4122140920 10650 10700 10700 10640 17226
610 20250219 091900 3938472260 10690 10710 10720 10680 12682
611 20250219 091800 3802842030 10720 10710 10760 10710 2309
612 20250219 091700 3778065490 10700 10750 10760 10700 17597
613 20250219 091600 3589416910 10740 10780 10780 10740 9257
614 20250219 091500 3489831900 10780 10790 10820 10760 7265
615 20250219 091400 3411426200 10790 10760 10790 10730 4983
616 20250219 091300 3357812130 10750 10650 10760 10640 17726
617 20250219 091200 3168513630 10650 10760 10760 10650 25408
618 20250219 091100 2896326390 10760 10740 10770 10730 7003
619 20250219 091000 2821065740 10740 10750 10760 10720 15478
620 20250219 090900 2654836620 10740 10870 10890 10710 44394
621 20250219 090800 2176254760 10870 10910 10920 10860 12595
622 20250219 090700 2039076810 10910 10960 10970 10900 24965
623 20250219 090600 1766386980 10960 10970 11000 10940 8083
624 20250219 090500 1677688830 10940 10950 10990 10890 13002
625 20250219 090400 1535414370 10940 11060 11060 10940 36440
626 20250219 090300 1134362390 11050 11030 11070 11020 11245
627 20250219 090200 1010273420 11030 11030 11080 11010 13130
628 20250219 090100 865284110 11040 11040 11090 11010 17252
629 20250219 090000 674784690 11060 11150 11150 11040 60523

1
041440/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,16100,17915944,175007000,194746311280,0.09
20250214,16100,17915944,181769000,202271007760,0.09
20250213,14705,17915944,165872400,202091848320,0.08
20250212,16100,17915944,165025000,183638426000,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 16100 17915944 175007000 194746311280 0.09
3 20250214 16100 17915944 181769000 202271007760 0.09
4 20250213 14705 17915944 165872400 202091848320 0.08
5 20250212 16100 17915944 165025000 183638426000 0.09