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

631
042670/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192900,40185990380,8720,8720,8720,8720,59146
20250219,192800,40185990380,8720,8720,8720,8720,0
20250219,192700,40185990380,8720,8720,8720,8720,0
20250219,192600,40185990380,8720,8720,8720,8720,0
20250219,192500,40185990380,8720,8720,8720,8720,0
20250219,192400,40185990380,8720,8720,8720,8720,0
20250219,192300,40185990380,8720,8720,8720,8720,0
20250219,192200,40185990380,8720,8720,8720,8720,0
20250219,192100,40185990380,8720,8720,8720,8720,0
20250219,192000,40185990380,8720,8720,8720,8720,0
20250219,191900,40185990380,8720,8720,8720,8720,0
20250219,191800,40185990380,8720,8720,8720,8720,0
20250219,191700,40185990380,8720,8720,8720,8720,0
20250219,191600,40185990380,8720,8720,8720,8720,0
20250219,191500,40185990380,8720,8720,8720,8720,0
20250219,191400,40185990380,8720,8720,8720,8720,0
20250219,191300,40185990380,8720,8720,8720,8720,0
20250219,191200,40185990380,8720,8720,8720,8720,0
20250219,191100,40185990380,8720,8720,8720,8720,0
20250219,191000,40185990380,8720,8720,8720,8720,0
20250219,190900,40185990380,8720,8720,8720,8720,0
20250219,190800,40185990380,8720,8720,8720,8720,0
20250219,190700,40185990380,8720,8720,8720,8720,0
20250219,190600,40185990380,8720,8720,8720,8720,0
20250219,190500,40185990380,8720,8720,8720,8720,0
20250219,190400,40185990380,8720,8720,8720,8720,0
20250219,190300,40185990380,8720,8720,8720,8720,0
20250219,190200,40185990380,8720,8720,8720,8720,0
20250219,190100,40185990380,8720,8720,8720,8720,0
20250219,190000,40185990380,8720,8720,8720,8720,0
20250219,185900,40185990380,8720,8720,8720,8720,59146
20250219,185800,40185990380,8720,8720,8720,8720,0
20250219,185700,40185990380,8720,8720,8720,8720,0
20250219,185600,40185990380,8720,8720,8720,8720,0
20250219,185500,40185990380,8720,8720,8720,8720,0
20250219,185400,40185990380,8720,8720,8720,8720,0
20250219,185300,40185990380,8720,8720,8720,8720,0
20250219,185200,40185990380,8720,8720,8720,8720,0
20250219,185100,40185990380,8720,8720,8720,8720,0
20250219,185000,40185990380,8720,8720,8720,8720,0
20250219,184900,40185990380,8720,8720,8720,8720,0
20250219,184800,40185990380,8720,8720,8720,8720,0
20250219,184700,40185990380,8720,8720,8720,8720,0
20250219,184600,40185990380,8720,8720,8720,8720,0
20250219,184500,40185990380,8720,8720,8720,8720,0
20250219,184400,40185990380,8720,8720,8720,8720,0
20250219,184300,40185990380,8720,8720,8720,8720,0
20250219,184200,40185990380,8720,8720,8720,8720,0
20250219,184100,40185990380,8720,8720,8720,8720,0
20250219,184000,40185990380,8720,8720,8720,8720,0
20250219,183900,40185990380,8720,8720,8720,8720,0
20250219,183800,40185990380,8720,8720,8720,8720,0
20250219,183700,40185990380,8720,8720,8720,8720,0
20250219,183600,40185990380,8720,8720,8720,8720,0
20250219,183500,40185990380,8720,8720,8720,8720,0
20250219,183400,40185990380,8720,8720,8720,8720,0
20250219,183300,40185990380,8720,8720,8720,8720,0
20250219,183200,40185990380,8720,8720,8720,8720,0
20250219,183100,40185990380,8720,8720,8720,8720,0
20250219,183000,40185990380,8720,8720,8720,8720,0
20250219,182900,40185990380,8720,8720,8720,8720,59146
20250219,182800,40185990380,8720,8720,8720,8720,0
20250219,182700,40185990380,8720,8720,8720,8720,0
20250219,182600,40185990380,8720,8720,8720,8720,0
20250219,182500,40185990380,8720,8720,8720,8720,0
20250219,182400,40185990380,8720,8720,8720,8720,0
20250219,182300,40185990380,8720,8720,8720,8720,0
20250219,182200,40185990380,8720,8720,8720,8720,0
20250219,182100,40185990380,8720,8720,8720,8720,0
20250219,182000,40185990380,8720,8720,8720,8720,0
20250219,181900,40185990380,8720,8720,8720,8720,0
20250219,181800,40185990380,8720,8720,8720,8720,0
20250219,181700,40185990380,8720,8720,8720,8720,0
20250219,181600,40185990380,8720,8720,8720,8720,0
20250219,181500,40185990380,8720,8720,8720,8720,0
20250219,181400,40185990380,8720,8720,8720,8720,0
20250219,181300,40185990380,8720,8720,8720,8720,0
20250219,181200,40185990380,8720,8720,8720,8720,0
20250219,181100,40185990380,8720,8720,8720,8720,0
20250219,181000,40185990380,8720,8720,8720,8720,0
20250219,180900,40185990380,8720,8720,8720,8720,0
20250219,180800,40185990380,8720,8720,8720,8720,0
20250219,180700,40185990380,8720,8720,8720,8720,0
20250219,180600,40185990380,8720,8720,8720,8720,0
20250219,180500,40185990380,8720,8720,8720,8720,0
20250219,180400,40185990380,8720,8720,8720,8720,0
20250219,180300,40185990380,8720,8720,8720,8720,0
20250219,180200,40185990380,8720,8720,8720,8720,0
20250219,180100,40185990380,8720,8720,8720,8720,0
20250219,180000,40185990380,8720,8720,8720,8720,0
20250219,175900,40185990380,8720,8720,8720,8720,59146
20250219,175800,40185990380,8720,8720,8720,8720,0
20250219,175700,40185990380,8720,8720,8720,8720,0
20250219,175600,40185990380,8720,8720,8720,8720,0
20250219,175500,40185990380,8720,8720,8720,8720,0
20250219,175400,40185990380,8720,8720,8720,8720,0
20250219,175300,40185990380,8720,8720,8720,8720,0
20250219,175200,40185990380,8720,8720,8720,8720,0
20250219,175100,40185990380,8720,8720,8720,8720,0
20250219,175000,40185990380,8720,8720,8720,8720,0
20250219,174900,40185990380,8720,8720,8720,8720,0
20250219,174800,40185990380,8720,8720,8720,8720,0
20250219,174700,40185990380,8720,8720,8720,8720,0
20250219,174600,40185990380,8720,8720,8720,8720,0
20250219,174500,40185990380,8720,8720,8720,8720,0
20250219,174400,40185990380,8720,8720,8720,8720,0
20250219,174300,40185990380,8720,8720,8720,8720,0
20250219,174200,40185990380,8720,8720,8720,8720,0
20250219,174100,40185990380,8720,8720,8720,8720,0
20250219,174000,40185990380,8720,8720,8720,8720,0
20250219,173900,40185990380,8720,8720,8720,8720,0
20250219,173800,40185990380,8720,8720,8720,8720,0
20250219,173700,40185990380,8720,8720,8720,8720,0
20250219,173600,40185990380,8720,8720,8720,8720,0
20250219,173500,40185990380,8720,8720,8720,8720,0
20250219,173400,40185990380,8720,8720,8720,8720,0
20250219,173300,40185990380,8720,8720,8720,8720,0
20250219,173200,40185990380,8720,8720,8720,8720,0
20250219,173100,40185990380,8720,8720,8720,8720,0
20250219,173000,40185990380,8720,8720,8720,8720,0
20250219,172900,40185990380,8720,8720,8720,8720,59146
20250219,172800,40185990380,8720,8720,8720,8720,0
20250219,172700,40185990380,8720,8720,8720,8720,0
20250219,172600,40185990380,8720,8720,8720,8720,0
20250219,172500,40185990380,8720,8720,8720,8720,0
20250219,172400,40185990380,8720,8720,8720,8720,0
20250219,172300,40185990380,8720,8720,8720,8720,0
20250219,172200,40185990380,8720,8720,8720,8720,0
20250219,172100,40185990380,8720,8720,8720,8720,0
20250219,172000,40185990380,8720,8720,8720,8720,0
20250219,171900,40185990380,8720,8720,8720,8720,0
20250219,171800,40185990380,8720,8720,8720,8720,0
20250219,171700,40185990380,8720,8720,8720,8720,0
20250219,171600,40185990380,8720,8720,8720,8720,0
20250219,171500,40185990380,8720,8720,8720,8720,0
20250219,171400,40185990380,8720,8720,8720,8720,0
20250219,171300,40185990380,8720,8720,8720,8720,0
20250219,171200,40185990380,8720,8720,8720,8720,0
20250219,171100,40185990380,8720,8720,8720,8720,0
20250219,171000,40185990380,8720,8720,8720,8720,0
20250219,170900,40185990380,8720,8720,8720,8720,0
20250219,170800,40185990380,8720,8720,8720,8720,0
20250219,170700,40185990380,8720,8720,8720,8720,0
20250219,170600,40185990380,8720,8720,8720,8720,0
20250219,170500,40185990380,8720,8720,8720,8720,0
20250219,170400,40185990380,8720,8720,8720,8720,0
20250219,170300,40185990380,8720,8720,8720,8720,0
20250219,170200,40185990380,8720,8720,8720,8720,0
20250219,170100,40185990380,8720,8720,8720,8720,0
20250219,170000,40185990380,8720,8720,8720,8720,0
20250219,165900,40185990380,8720,8720,8720,8720,59146
20250219,165800,40185990380,8720,8720,8720,8720,0
20250219,165700,40185990380,8720,8720,8720,8720,0
20250219,165600,40185990380,8720,8720,8720,8720,0
20250219,165500,40185990380,8720,8720,8720,8720,0
20250219,165400,40185990380,8720,8720,8720,8720,0
20250219,165300,40185990380,8720,8720,8720,8720,0
20250219,165200,40185990380,8720,8720,8720,8720,0
20250219,165100,40185990380,8720,8720,8720,8720,0
20250219,165000,40185990380,8720,8720,8720,8720,0
20250219,164900,40185990380,8720,8720,8720,8720,0
20250219,164800,40185990380,8720,8720,8720,8720,0
20250219,164700,40185990380,8720,8720,8720,8720,0
20250219,164600,40185990380,8720,8720,8720,8720,0
20250219,164500,40185990380,8720,8720,8720,8720,0
20250219,164400,40185990380,8720,8720,8720,8720,0
20250219,164300,40185990380,8720,8720,8720,8720,0
20250219,164200,40185990380,8720,8720,8720,8720,0
20250219,164100,40185990380,8720,8720,8720,8720,0
20250219,164000,40185990380,8720,8720,8720,8720,0
20250219,163900,40185990380,8720,8720,8720,8720,0
20250219,163800,40185990380,8720,8720,8720,8720,0
20250219,163700,40185990380,8720,8720,8720,8720,0
20250219,163600,40185990380,8720,8720,8720,8720,0
20250219,163500,40185990380,8720,8720,8720,8720,0
20250219,163400,40185990380,8720,8720,8720,8720,0
20250219,163300,40185990380,8720,8720,8720,8720,0
20250219,163200,40185990380,8720,8720,8720,8720,0
20250219,163100,40185990380,8720,8720,8720,8720,0
20250219,163000,40185990380,8720,8720,8720,8720,0
20250219,162900,40185990380,8720,8720,8720,8720,59146
20250219,162800,40185990380,8720,8720,8720,8720,0
20250219,162700,40185990380,8720,8720,8720,8720,0
20250219,162600,40185990380,8720,8720,8720,8720,0
20250219,162500,40185990380,8720,8720,8720,8720,0
20250219,162400,40185990380,8720,8720,8720,8720,0
20250219,162300,40185990380,8720,8720,8720,8720,0
20250219,162200,40185990380,8720,8720,8720,8720,0
20250219,162100,40185990380,8720,8720,8720,8720,0
20250219,162000,40185990380,8720,8720,8720,8720,0
20250219,161900,40185990380,8720,8720,8720,8720,0
20250219,161800,40185990380,8720,8720,8720,8720,0
20250219,161700,40185990380,8720,8720,8720,8720,0
20250219,161600,40185990380,8720,8720,8720,8720,0
20250219,161500,40185990380,8720,8720,8720,8720,0
20250219,161400,40185990380,8720,8720,8720,8720,0
20250219,161300,40185990380,8720,8720,8720,8720,0
20250219,161200,40185990380,8720,8720,8720,8720,0
20250219,161100,40185990380,8720,8720,8720,8720,0
20250219,161000,40185990380,8720,8720,8720,8720,0
20250219,160900,40185990380,8720,8720,8720,8720,0
20250219,160800,40185990380,8720,8720,8720,8720,0
20250219,160700,40185990380,8720,8720,8720,8720,0
20250219,160600,40185990380,8720,8720,8720,8720,0
20250219,160500,40185990380,8720,8720,8720,8720,0
20250219,160400,40185990380,8720,8720,8720,8720,0
20250219,160300,40185990380,8720,8720,8720,8720,0
20250219,160200,40185990380,8720,8720,8720,8720,0
20250219,160100,40185990380,8720,8720,8720,8720,0
20250219,160000,40185990380,8720,8720,8720,8720,0
20250219,155900,40185990380,8720,8720,8720,8720,59146
20250219,155800,40185990380,8720,8720,8720,8720,0
20250219,155700,40185990380,8720,8720,8720,8720,0
20250219,155600,40185990380,8720,8720,8720,8720,0
20250219,155500,40185990380,8720,8720,8720,8720,0
20250219,155400,40185990380,8720,8720,8720,8720,0
20250219,155300,40185990380,8720,8720,8720,8720,0
20250219,155200,40185990380,8720,8720,8720,8720,0
20250219,155100,40185990380,8720,8720,8720,8720,0
20250219,155000,40185990380,8720,8720,8720,8720,0
20250219,154900,40185990380,8720,8720,8720,8720,0
20250219,154800,40185990380,8720,8720,8720,8720,0
20250219,154700,40185990380,8720,8720,8720,8720,0
20250219,154600,40185990380,8720,8720,8720,8720,0
20250219,154500,40185990380,8720,8720,8720,8720,0
20250219,154400,40185990380,8720,8720,8720,8720,0
20250219,154300,40185990380,8720,8720,8720,8720,0
20250219,154200,40185990380,8720,8720,8720,8720,0
20250219,154100,40185990380,8720,8720,8720,8720,0
20250219,154000,40185990380,8720,8720,8720,8720,0
20250219,153900,40185990380,8720,8720,8720,8720,0
20250219,153800,40185990380,8720,8720,8720,8720,0
20250219,153700,40185990380,8720,8720,8720,8720,0
20250219,153600,40185990380,8720,8720,8720,8720,0
20250219,153500,40185990380,8720,8720,8720,8720,0
20250219,153400,40185990380,8720,8720,8720,8720,0
20250219,153300,40185990380,8720,8720,8720,8720,0
20250219,153200,40185990380,8720,8720,8720,8720,0
20250219,153100,40185990380,8720,8720,8720,8720,0
20250219,153000,40185990380,8720,8720,8720,8720,59146
20250219,152900,39670237260,8740,8740,8740,8740,0
20250219,152800,39670237260,8740,8740,8740,8740,0
20250219,152700,39670237260,8740,8740,8740,8740,0
20250219,152600,39670237260,8740,8740,8740,8740,0
20250219,152500,39670237260,8740,8740,8740,8740,0
20250219,152400,39670237260,8740,8740,8740,8740,0
20250219,152300,39670237260,8740,8740,8740,8740,0
20250219,152200,39670237260,8740,8740,8740,8740,0
20250219,152100,39670237260,8740,8740,8740,8740,0
20250219,152000,39670237260,8740,8740,8740,8740,0
20250219,151900,39670237260,8740,8740,8740,8730,7840
20250219,151800,39601724520,8750,8720,8750,8720,11517
20250219,151700,39501137060,8720,8720,8730,8710,6256
20250219,151600,39446574240,8720,8720,8730,8710,19037
20250219,151500,39280567250,8710,8720,8730,8710,23088
20250219,151400,39079366990,8730,8720,8730,8720,5057
20250219,151300,39035259180,8730,8730,8740,8710,18405
20250219,151200,38874650660,8740,8730,8740,8730,7708
20250219,151100,38807339780,8730,8710,8740,8710,14639
20250219,151000,38679674410,8710,8710,8720,8710,7819
20250219,150900,38611549330,8710,8710,8730,8710,9932
20250219,150800,38524947300,8710,8710,8720,8710,4442
20250219,150700,38486236150,8710,8710,8730,8710,9907
20250219,150600,38399903700,8710,8710,8720,8710,11143
20250219,150500,38302828160,8710,8720,8730,8710,5234
20250219,150400,38257188540,8720,8720,8730,8710,8763
20250219,150300,38180796870,8720,8720,8730,8710,7453
20250219,150200,38115814010,8720,8720,8730,8710,10451
20250219,150100,38024674330,8720,8720,8730,8710,4884
20250219,150000,37982101590,8720,8710,8720,8710,6056
20250219,145900,37929337180,8710,8710,8720,8710,8068
20250219,145800,37859044670,8710,8710,8720,8710,9119
20250219,145700,37779592920,8710,8710,8720,8700,11530
20250219,145600,37679164960,8710,8710,8720,8700,6231
20250219,145500,37624881610,8710,8710,8720,8700,13317
20250219,145400,37508870060,8720,8710,8720,8710,18826
20250219,145300,37344866300,8710,8710,8720,8710,6631
20250219,145200,37287104070,8710,8710,8720,8710,8424
20250219,145100,37213711390,8710,8710,8730,8700,26532
20250219,145000,36982590350,8700,8730,8730,8700,22140
20250219,144900,36789732690,8720,8710,8720,8710,21950
20250219,144800,36598413920,8710,8710,8720,8710,10927
20250219,144700,36503218060,8710,8720,8720,8710,39067
20250219,144600,36162925060,8710,8720,8730,8710,8025
20250219,144500,36093003580,8730,8720,8740,8720,11324
20250219,144400,35994240670,8720,8720,8730,8720,4584
20250219,144300,35954244130,8720,8730,8750,8720,10722
20250219,144200,35860694200,8730,8730,8740,8720,10413
20250219,144100,35769792350,8730,8730,8750,8730,3220
20250219,144000,35741661530,8730,8730,8740,8730,11133
20250219,143900,35644463050,8730,8730,8740,8730,5171
20250219,143800,35599301420,8730,8740,8750,8730,6407
20250219,143700,35543333450,8730,8730,8740,8730,7283
20250219,143600,35479743590,8730,8730,8740,8730,4053
20250219,143500,35444349250,8730,8740,8750,8730,2460
20250219,143400,35422862930,8740,8750,8750,8730,6443
20250219,143300,35366578380,8750,8750,8760,8740,2680
20250219,143200,35343139330,8750,8750,8760,8750,2630
20250219,143100,35320119740,8750,8720,8760,8720,11780
20250219,143000,35217054110,8720,8720,8740,8710,24069
20250219,142900,35007098900,8720,8720,8730,8720,9037
20250219,142800,34928292180,8730,8710,8730,8710,5067
20250219,142700,34884110360,8710,8720,8730,8710,22159
20250219,142600,34690934550,8720,8720,8730,8720,12415
20250219,142500,34582670000,8720,8740,8740,8720,27429
20250219,142400,34343416540,8730,8740,8750,8730,18280
20250219,142300,34183784800,8750,8750,8760,8730,39550
20250219,142200,33838157540,8740,8750,8760,8740,13512
20250219,142100,33719949650,8750,8760,8770,8750,16549
20250219,142000,33575124930,8760,8760,8770,8750,7743
20250219,141900,33507336470,8750,8750,8760,8750,7200
20250219,141800,33444321410,8750,8760,8760,8750,6038
20250219,141700,33391469410,8750,8750,8760,8750,4458
20250219,141600,33352451100,8750,8750,8760,8750,7756
20250219,141500,33284580800,8750,8750,8760,8750,8878
20250219,141400,33206883060,8750,8750,8760,8750,9296
20250219,141300,33125538850,8750,8760,8760,8750,28859
20250219,141200,32873014840,8750,8760,8770,8750,37996
20250219,141100,32540215630,8770,8770,8770,8760,15206
20250219,141000,32406958740,8770,8770,8770,8760,6549
20250219,140900,32349571290,8760,8760,8770,8760,3741
20250219,140800,32316791810,8760,8770,8780,8760,4609
20250219,140700,32276402370,8770,8780,8780,8760,6907
20250219,140600,32215840980,8780,8780,8780,8770,3594
20250219,140500,32184300460,8780,8780,8790,8770,4617
20250219,140400,32143766490,8780,8780,8780,8760,9391
20250219,140300,32061420510,8770,8780,8790,8770,4699
20250219,140200,32020190320,8790,8780,8790,8760,27588
20250219,140100,31778336630,8770,8780,8790,8770,2987
20250219,140000,31752114830,8780,8780,8790,8780,4411
20250219,135900,31713373130,8790,8780,8790,8770,5185
20250219,135800,31667880800,8770,8770,8780,8770,2192
20250219,135700,31648652290,8770,8760,8780,8760,4878
20250219,135600,31605869810,8770,8780,8780,8760,4217
20250219,135500,31568898560,8770,8770,8790,8770,29692
20250219,135400,31308424540,8770,8770,8790,8770,9385
20250219,135300,31226097100,8780,8780,8790,8770,1932
20250219,135200,31209144270,8770,8770,8790,8770,6838
20250219,135100,31149157540,8780,8780,8790,8770,4580
20250219,135000,31108945770,8780,8780,8790,8780,1272
20250219,134900,31097774580,8790,8780,8790,8780,3678
20250219,134800,31065481030,8780,8780,8790,8780,4962
20250219,134700,31021910650,8790,8790,8800,8780,11732
20250219,134600,30918833710,8790,8790,8800,8790,2320
20250219,134500,30898438400,8800,8790,8800,8780,3270
20250219,134400,30869701930,8790,8790,8800,8790,2095
20250219,134300,30851285030,8800,8780,8800,8780,3089
20250219,134200,30824149470,8780,8790,8800,8780,2976
20250219,134100,30798000590,8790,8790,8800,8780,5085
20250219,134000,30753328970,8790,8790,8800,8790,2188
20250219,133900,30734092040,8800,8780,8810,8780,35507
20250219,133800,30421641890,8780,8790,8800,8780,12641
20250219,133700,30310530190,8800,8790,8800,8790,2198
20250219,133600,30291202650,8790,8800,8810,8790,14009
20250219,133500,30167929620,8800,8800,8810,8800,3782
20250219,133400,30134632400,8800,8790,8810,8790,8939
20250219,133300,30055921880,8790,8800,8800,8790,2664
20250219,133200,30032495860,8790,8810,8810,8790,3944
20250219,133100,29997798320,8810,8790,8810,8790,2590
20250219,133000,29975015750,8800,8800,8810,8790,4496
20250219,132900,29935446110,8800,8790,8810,8790,1995
20250219,132800,29917895220,8800,8790,8810,8790,4600
20250219,132700,29877426980,8790,8790,8800,8780,6272
20250219,132600,29822277380,8790,8790,8790,8780,2529
20250219,132500,29800068430,8790,8780,8790,8780,1833
20250219,132400,29783974390,8780,8780,8790,8770,3033
20250219,132300,29757353490,8780,8780,8790,8770,7042
20250219,132200,29695525620,8780,8770,8790,8770,6929
20250219,132100,29634689680,8770,8770,8780,8770,3396
20250219,132000,29604898990,8770,8770,8780,8770,4875
20250219,131900,29562125380,8770,8790,8790,8770,3929
20250219,131800,29527631280,8780,8790,8790,8770,3967
20250219,131700,29492818530,8780,8780,8780,8770,4354
20250219,131600,29454619680,8780,8770,8780,8770,4728
20250219,131500,29413151490,8770,8770,8780,8770,1955
20250219,131400,29396004100,8770,8770,8780,8770,9560
20250219,131300,29312156160,8770,8780,8780,8770,3317
20250219,131200,29283059390,8780,8780,8780,8770,2980
20250219,131100,29256916910,8770,8770,8790,8770,7549
20250219,131000,29190666290,8770,8770,8790,8770,3081
20250219,130900,29163631290,8770,8770,8790,8770,5167
20250219,130800,29118284680,8770,8780,8790,8770,7268
20250219,130700,29054499390,8770,8770,8780,8770,3039
20250219,130600,29027836300,8770,8770,8780,8770,3123
20250219,130500,29000439200,8770,8760,8780,8760,2398
20250219,130400,28979408850,8760,8770,8770,8760,5704
20250219,130300,28929401930,8770,8770,8780,8770,3783
20250219,130200,28896222180,8770,8780,8780,8770,9933
20250219,130100,28809107950,8770,8760,8770,8760,8150
20250219,130000,28737664450,8760,8770,8770,8760,6556
20250219,125900,28680187660,8770,8770,8780,8760,21698
20250219,125800,28489899380,8770,8780,8790,8770,3587
20250219,125700,28458407590,8780,8780,8790,8780,4107
20250219,125600,28422342450,8780,8780,8790,8780,4847
20250219,125500,28379782080,8780,8780,8790,8780,2942
20250219,125400,28353951280,8780,8780,8790,8780,4948
20250219,125300,28310505930,8780,8780,8790,8780,3576
20250219,125200,28279106760,8780,8790,8790,8780,3074
20250219,125100,28252115890,8790,8790,8800,8780,3236
20250219,125000,28223698570,8780,8790,8800,8780,1462
20250219,124900,28210857900,8790,8790,8800,8790,3436
20250219,124800,28180653250,8790,8790,8800,8790,3783
20250219,124700,28147392100,8790,8800,8810,8790,4846
20250219,124600,28104745970,8800,8800,8810,8800,3229
20250219,124500,28076325250,8800,8800,8810,8800,5622
20250219,124400,28026848500,8800,8800,8810,8800,3240
20250219,124300,27998334100,8800,8800,8810,8800,1797
20250219,124200,27982517860,8800,8810,8810,8790,2643
20250219,124100,27959262320,8800,8790,8810,8790,3681
20250219,124000,27926891510,8790,8800,8810,8790,3923
20250219,123900,27892383500,8800,8780,8800,8780,15928
20250219,123800,27752349410,8780,8780,8790,8780,1897
20250219,123700,27735688760,8780,8790,8790,8780,2341
20250219,123600,27715132750,8780,8780,8790,8780,2530
20250219,123500,27692917190,8780,8770,8790,8770,2972
20250219,123400,27666830670,8780,8770,8780,8770,2597
20250219,123300,27644043730,8770,8780,8780,8770,2972
20250219,123200,27617972110,8770,8770,8780,8770,7018
20250219,123100,27556415970,8770,8770,8780,8770,3491
20250219,123000,27525797010,8770,8780,8780,8770,7311
20250219,122900,27461672450,8770,8780,8790,8770,13761
20250219,122800,27340858480,8780,8780,8790,8780,2973
20250219,122700,27314754220,8780,8780,8790,8780,5468
20250219,122600,27266738330,8790,8780,8790,8780,2326
20250219,122500,27246314020,8780,8780,8790,8780,1671
20250219,122400,27231642110,8780,8780,8790,8780,1845
20250219,122300,27215440540,8790,8780,8790,8780,7562
20250219,122200,27149040830,8780,8780,8790,8780,6056
20250219,122100,27095824180,8780,8790,8790,8780,5535
20250219,122000,27047187640,8790,8790,8800,8790,4358
20250219,121900,27008878950,8790,8790,8800,8790,1775
20250219,121800,26993276140,8790,8790,8800,8790,2444
20250219,121700,26971791580,8790,8790,8800,8790,1472
20250219,121600,26958850970,8800,8800,8800,8790,759
20250219,121500,26952179170,8790,8790,8800,8790,3284
20250219,121400,26923303440,8790,8800,8800,8790,1891
20250219,121300,26906675180,8800,8790,8800,8790,2806
20250219,121200,26881990940,8800,8800,8800,8790,3374
20250219,121100,26852324870,8790,8790,8800,8790,1658
20250219,121000,26837749110,8790,8790,8790,8790,2034
20250219,120900,26819870250,8790,8790,8800,8790,2777
20250219,120800,26795449130,8790,8790,8800,8790,1911
20250219,120700,26778649630,8790,8790,8800,8780,3524
20250219,120600,26747668620,8790,8790,8800,8790,2401
20250219,120500,26726554860,8790,8780,8800,8780,2534
20250219,120400,26704279720,8790,8790,8810,8780,3392
20250219,120300,26674468660,8790,8790,8800,8790,8819
20250219,120200,26596937650,8790,8800,8800,8790,4937
20250219,120100,26553500910,8800,8800,8810,8800,10464
20250219,120000,26461388480,8800,8800,8810,8800,3046
20250219,115900,26434581720,8800,8800,8810,8800,2029
20250219,115800,26416724680,8800,8800,8810,8800,1164
20250219,115700,26406480250,8800,8800,8810,8800,3253
20250219,115600,26377851130,8800,8800,8810,8800,2680
20250219,115500,26354262140,8800,8800,8810,8800,1453
20250219,115400,26341472990,8800,8800,8810,8800,3119
20250219,115300,26314023680,8800,8800,8820,8800,3065
20250219,115200,26287031530,8810,8820,8820,8800,2529
20250219,115100,26264755550,8810,8810,8820,8810,5629
20250219,115000,26215162320,8810,8810,8820,8810,2244
20250219,114900,26195390030,8810,8810,8820,8810,1699
20250219,114800,26180419610,8810,8810,8820,8800,3099
20250219,114700,26153125090,8800,8810,8810,8800,4019
20250219,114600,26117745780,8810,8810,8820,8800,4294
20250219,114500,26079922290,8820,8810,8820,8810,2578
20250219,114400,26057207630,8810,8800,8820,8800,4518
20250219,114300,26017407730,8810,8790,8810,8790,2029
20250219,114200,25999554000,8790,8790,8810,8790,2672
20250219,114100,25976056990,8800,8790,8820,8790,24957
20250219,114000,25756369530,8790,8790,8800,8790,2678
20250219,113900,25732822870,8780,8790,8790,8780,2816
20250219,113800,25708087460,8780,8800,8800,8780,6435
20250219,113700,25651536630,8790,8790,8800,8780,3883
20250219,113600,25617413980,8790,8800,8800,8780,9268
20250219,113500,25535957820,8800,8790,8800,8790,3793
20250219,113400,25502615620,8790,8790,8800,8790,2622
20250219,113300,25479561280,8790,8780,8800,8780,4099
20250219,113200,25443532980,8780,8780,8790,8780,6126
20250219,113100,25389703690,8780,8790,8800,8780,2550
20250219,113000,25367299590,8790,8790,8800,8780,2770
20250219,112900,25342953530,8780,8790,8790,8780,1991
20250219,112800,25325469810,8800,8780,8800,8780,4384
20250219,112700,25286961680,8780,8780,8790,8780,4151
20250219,112600,25250513490,8780,8780,8790,8780,5342
20250219,112500,25203604670,8780,8780,8800,8780,3252
20250219,112400,25175020470,8780,8780,8790,8770,4541
20250219,112300,25135129780,8770,8770,8790,8770,7676
20250219,112200,25067755880,8780,8770,8790,8770,31030
20250219,112100,24795589050,8770,8770,8780,8760,8936
20250219,112000,24717217790,8770,8780,8780,8770,6743
20250219,111900,24658040170,8770,8760,8780,8760,1859
20250219,111800,24641738220,8760,8770,8780,8760,7457
20250219,111700,24576358400,8770,8770,8780,8760,4532
20250219,111600,24536611130,8770,8770,8780,8760,4917
20250219,111500,24493505490,8770,8770,8770,8760,7109
20250219,111400,24431208130,8770,8770,8770,8760,4841
20250219,111300,24388788720,8770,8770,8780,8760,4521
20250219,111200,24349156070,8770,8780,8780,8760,5519
20250219,111100,24300731750,8780,8780,8790,8750,76157
20250219,111000,23633574080,8780,8780,8790,8780,11490
20250219,110900,23532689730,8780,8790,8790,8780,12366
20250219,110800,23424108760,8780,8780,8790,8780,4162
20250219,110700,23387546060,8780,8800,8810,8780,8236
20250219,110600,23315168800,8800,8800,8810,8790,9459
20250219,110500,23231986130,8800,8810,8810,8800,10508
20250219,110400,23139513220,8800,8800,8810,8800,1954
20250219,110300,23122317650,8800,8810,8810,8800,3725
20250219,110200,23089526190,8800,8810,8820,8800,7785
20250219,110100,23020940630,8810,8810,8820,8810,3026
20250219,110000,22994279230,8810,8810,8820,8810,2539
20250219,105900,22971906060,8810,8820,8820,8810,3050
20250219,105800,22945029580,8810,8810,8820,8800,3076
20250219,105700,22917929530,8810,8810,8830,8800,14754
20250219,105600,22787871250,8810,8820,8830,8810,4730
20250219,105500,22746153870,8820,8810,8830,8810,2635
20250219,105400,22722913540,8810,8810,8820,8800,9528
20250219,105300,22638948950,8810,8810,8810,8800,3341
20250219,105200,22609538380,8800,8790,8810,8790,2567
20250219,105100,22586948230,8790,8790,8810,8790,5146
20250219,105000,22541658940,8800,8800,8810,8790,6169
20250219,104900,22487381680,8810,8800,8810,8800,4723
20250219,104800,22445817100,8800,8780,8800,8780,24022
20250219,104700,22234544450,8780,8780,8790,8780,11448
20250219,104600,22133981120,8790,8770,8790,8770,16570
20250219,104500,21988584350,8770,8770,8780,8760,15572
20250219,104400,21852126670,8770,8770,8780,8760,17935
20250219,104300,21694922040,8770,8770,8780,8760,16803
20250219,104200,21547560200,8770,8770,8790,8770,14461
20250219,104100,21420701630,8780,8790,8800,8770,16269
20250219,104000,21277850710,8790,8790,8800,8780,6643
20250219,103900,21219477040,8780,8780,8790,8780,6178
20250219,103800,21165220940,8780,8790,8800,8780,7681
20250219,103700,21097750230,8790,8790,8800,8780,4059
20250219,103600,21062084400,8780,8790,8800,8780,6044
20250219,103500,21008967030,8790,8780,8800,8770,7090
20250219,103400,20946678860,8800,8790,8800,8770,27059
20250219,103300,20709037790,8770,8780,8790,8770,28300
20250219,103200,20460756810,8780,8780,8780,8770,24344
20250219,103100,20247181510,8770,8780,8790,8770,8487
20250219,103000,20172679020,8780,8780,8790,8770,24179
20250219,102900,19960399810,8780,8790,8790,8780,21857
20250219,102800,19768483390,8780,8790,8800,8780,13484
20250219,102700,19649973040,8790,8800,8800,8790,18196
20250219,102600,19489924300,8800,8800,8810,8790,32579
20250219,102500,19203350480,8800,8810,8810,8800,22338
20250219,102400,19006764190,8800,8800,8810,8800,4776
20250219,102300,18964724530,8810,8810,8820,8800,33276
20250219,102200,18671842420,8800,8810,8830,8800,23205
20250219,102100,18467429040,8810,8810,8820,8810,7231
20250219,102000,18403681990,8820,8810,8820,8810,6534
20250219,101900,18346073150,8810,8810,8820,8810,6859
20250219,101800,18285615950,8820,8810,8820,8810,7875
20250219,101700,18216221950,8820,8810,8820,8810,3895
20250219,101600,18181873620,8820,8810,8820,8810,4817
20250219,101500,18139417500,8810,8820,8830,8810,6940
20250219,101400,18078240370,8820,8810,8830,8810,13127
20250219,101300,17962491370,8820,8820,8830,8810,10230
20250219,101200,17872297500,8820,8820,8830,8820,3331
20250219,101100,17842915650,8820,8830,8830,8820,2485
20250219,101000,17820994380,8830,8820,8830,8820,1246
20250219,100900,17810003600,8820,8830,8830,8820,6929
20250219,100800,17748887420,8830,8820,8830,8810,7856
20250219,100700,17679629640,8820,8820,8820,8810,4034
20250219,100600,17644061400,8820,8830,8840,8820,8970
20250219,100500,17564890610,8830,8820,8840,8820,9280
20250219,100400,17482974450,8840,8820,8840,8820,7147
20250219,100300,17419864630,8830,8810,8830,8810,11309
20250219,100200,17320078160,8810,8830,8840,8810,29956
20250219,100100,17055897170,8830,8840,8840,8830,6047
20250219,100000,17002496680,8840,8840,8840,8830,3757
20250219,095900,16969284810,8840,8840,8840,8830,5267
20250219,095800,16922743920,8840,8830,8840,8820,4016
20250219,095700,16887268440,8830,8830,8830,8820,9994
20250219,095600,16799092740,8820,8830,8830,8820,3155
20250219,095500,16771258660,8820,8820,8830,8810,6568
20250219,095400,16713329120,8820,8830,8830,8810,9169
20250219,095300,16632475400,8830,8810,8830,8810,6891
20250219,095200,16571702200,8820,8840,8840,8810,39511
20250219,095100,16223171480,8830,8850,8850,8820,6882
20250219,095000,16162394670,8840,8830,8850,8830,3815
20250219,094900,16128682940,8840,8840,8840,8820,12465
20250219,094800,16018612420,8830,8830,8840,8820,9525
20250219,094700,15934538750,8830,8830,8840,8820,7981
20250219,094600,15864103160,8830,8820,8830,8800,9251
20250219,094500,15782586930,8810,8820,8840,8800,13849
20250219,094400,15660535140,8820,8820,8840,8810,6307
20250219,094300,15604875570,8820,8820,8830,8800,12506
20250219,094200,15494706180,8810,8820,8840,8810,44474
20250219,094100,15102734060,8820,8820,8840,8810,11601
20250219,094000,15000418220,8820,8830,8840,8810,18879
20250219,093900,14833921240,8830,8880,8880,8830,26622
20250219,093800,14598140260,8870,8830,8880,8810,32963
20250219,093700,14306584840,8830,8840,8850,8820,11509
20250219,093600,14204944150,8820,8840,8860,8820,24186
20250219,093500,13991098980,8840,8830,8850,8830,10134
20250219,093400,13901545310,8840,8820,8850,8810,24949
20250219,093300,13681288760,8820,8830,8840,8810,13524
20250219,093200,13561946260,8850,8810,8850,8800,20698
20250219,093100,13379317280,8820,8790,8830,8770,56365
20250219,093000,12883625320,8780,8810,8820,8780,65244
20250219,092900,12309464710,8810,8810,8820,8800,31943
20250219,092800,12028065900,8810,8820,8830,8800,118083
20250219,092700,10987853880,8820,8850,8860,8820,63046
20250219,092600,10430706740,8850,8860,8870,8850,59002
20250219,092500,9908190200,8870,8870,8880,8860,40365
20250219,092400,9550350050,8870,8890,8900,8870,27351
20250219,092300,9307501480,8890,8910,8920,8890,15288
20250219,092200,9171412190,8910,8940,8940,8910,12301
20250219,092100,9061608070,8940,8900,8940,8900,18096
20250219,092000,8900134830,8890,8870,8920,8870,24012
20250219,091900,8686578710,8870,8920,8920,8870,77216
20250219,091800,8000013090,8920,8910,8920,8900,26010
20250219,091700,7768392120,8910,8910,8920,8900,31796
20250219,091600,7485235740,8920,8930,9000,8910,49239
20250219,091500,7045216700,8940,8940,8960,8930,19854
20250219,091400,6867645010,8950,8920,8950,8910,46319
20250219,091300,6453873260,8920,8900,8930,8880,41733
20250219,091200,6082283390,8900,8920,8930,8890,71607
20250219,091100,5444767700,8920,8930,8940,8920,39997
20250219,091000,5087763590,8930,8950,8970,8930,32232
20250219,090900,4799490190,8940,8980,8980,8940,29822
20250219,090800,4532446140,8970,8980,8990,8970,20362
20250219,090700,4349722640,8990,8990,9000,8980,26357
20250219,090600,4112765540,8990,8980,9000,8960,39470
20250219,090500,3758589770,8980,9020,9040,8980,51227
20250219,090400,3297013080,9020,9000,9040,9000,22408
20250219,090300,3094778420,9000,8970,9040,8940,36680
20250219,090200,2765113600,8950,9050,9060,8910,90386
20250219,090100,1952907700,9050,9070,9110,9030,65383
20250219,090000,1360142090,9100,9000,9100,8990,146581
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192900 40185990380 8720 8720 8720 8720 59146
3 20250219 192800 40185990380 8720 8720 8720 8720 0
4 20250219 192700 40185990380 8720 8720 8720 8720 0
5 20250219 192600 40185990380 8720 8720 8720 8720 0
6 20250219 192500 40185990380 8720 8720 8720 8720 0
7 20250219 192400 40185990380 8720 8720 8720 8720 0
8 20250219 192300 40185990380 8720 8720 8720 8720 0
9 20250219 192200 40185990380 8720 8720 8720 8720 0
10 20250219 192100 40185990380 8720 8720 8720 8720 0
11 20250219 192000 40185990380 8720 8720 8720 8720 0
12 20250219 191900 40185990380 8720 8720 8720 8720 0
13 20250219 191800 40185990380 8720 8720 8720 8720 0
14 20250219 191700 40185990380 8720 8720 8720 8720 0
15 20250219 191600 40185990380 8720 8720 8720 8720 0
16 20250219 191500 40185990380 8720 8720 8720 8720 0
17 20250219 191400 40185990380 8720 8720 8720 8720 0
18 20250219 191300 40185990380 8720 8720 8720 8720 0
19 20250219 191200 40185990380 8720 8720 8720 8720 0
20 20250219 191100 40185990380 8720 8720 8720 8720 0
21 20250219 191000 40185990380 8720 8720 8720 8720 0
22 20250219 190900 40185990380 8720 8720 8720 8720 0
23 20250219 190800 40185990380 8720 8720 8720 8720 0
24 20250219 190700 40185990380 8720 8720 8720 8720 0
25 20250219 190600 40185990380 8720 8720 8720 8720 0
26 20250219 190500 40185990380 8720 8720 8720 8720 0
27 20250219 190400 40185990380 8720 8720 8720 8720 0
28 20250219 190300 40185990380 8720 8720 8720 8720 0
29 20250219 190200 40185990380 8720 8720 8720 8720 0
30 20250219 190100 40185990380 8720 8720 8720 8720 0
31 20250219 190000 40185990380 8720 8720 8720 8720 0
32 20250219 185900 40185990380 8720 8720 8720 8720 59146
33 20250219 185800 40185990380 8720 8720 8720 8720 0
34 20250219 185700 40185990380 8720 8720 8720 8720 0
35 20250219 185600 40185990380 8720 8720 8720 8720 0
36 20250219 185500 40185990380 8720 8720 8720 8720 0
37 20250219 185400 40185990380 8720 8720 8720 8720 0
38 20250219 185300 40185990380 8720 8720 8720 8720 0
39 20250219 185200 40185990380 8720 8720 8720 8720 0
40 20250219 185100 40185990380 8720 8720 8720 8720 0
41 20250219 185000 40185990380 8720 8720 8720 8720 0
42 20250219 184900 40185990380 8720 8720 8720 8720 0
43 20250219 184800 40185990380 8720 8720 8720 8720 0
44 20250219 184700 40185990380 8720 8720 8720 8720 0
45 20250219 184600 40185990380 8720 8720 8720 8720 0
46 20250219 184500 40185990380 8720 8720 8720 8720 0
47 20250219 184400 40185990380 8720 8720 8720 8720 0
48 20250219 184300 40185990380 8720 8720 8720 8720 0
49 20250219 184200 40185990380 8720 8720 8720 8720 0
50 20250219 184100 40185990380 8720 8720 8720 8720 0
51 20250219 184000 40185990380 8720 8720 8720 8720 0
52 20250219 183900 40185990380 8720 8720 8720 8720 0
53 20250219 183800 40185990380 8720 8720 8720 8720 0
54 20250219 183700 40185990380 8720 8720 8720 8720 0
55 20250219 183600 40185990380 8720 8720 8720 8720 0
56 20250219 183500 40185990380 8720 8720 8720 8720 0
57 20250219 183400 40185990380 8720 8720 8720 8720 0
58 20250219 183300 40185990380 8720 8720 8720 8720 0
59 20250219 183200 40185990380 8720 8720 8720 8720 0
60 20250219 183100 40185990380 8720 8720 8720 8720 0
61 20250219 183000 40185990380 8720 8720 8720 8720 0
62 20250219 182900 40185990380 8720 8720 8720 8720 59146
63 20250219 182800 40185990380 8720 8720 8720 8720 0
64 20250219 182700 40185990380 8720 8720 8720 8720 0
65 20250219 182600 40185990380 8720 8720 8720 8720 0
66 20250219 182500 40185990380 8720 8720 8720 8720 0
67 20250219 182400 40185990380 8720 8720 8720 8720 0
68 20250219 182300 40185990380 8720 8720 8720 8720 0
69 20250219 182200 40185990380 8720 8720 8720 8720 0
70 20250219 182100 40185990380 8720 8720 8720 8720 0
71 20250219 182000 40185990380 8720 8720 8720 8720 0
72 20250219 181900 40185990380 8720 8720 8720 8720 0
73 20250219 181800 40185990380 8720 8720 8720 8720 0
74 20250219 181700 40185990380 8720 8720 8720 8720 0
75 20250219 181600 40185990380 8720 8720 8720 8720 0
76 20250219 181500 40185990380 8720 8720 8720 8720 0
77 20250219 181400 40185990380 8720 8720 8720 8720 0
78 20250219 181300 40185990380 8720 8720 8720 8720 0
79 20250219 181200 40185990380 8720 8720 8720 8720 0
80 20250219 181100 40185990380 8720 8720 8720 8720 0
81 20250219 181000 40185990380 8720 8720 8720 8720 0
82 20250219 180900 40185990380 8720 8720 8720 8720 0
83 20250219 180800 40185990380 8720 8720 8720 8720 0
84 20250219 180700 40185990380 8720 8720 8720 8720 0
85 20250219 180600 40185990380 8720 8720 8720 8720 0
86 20250219 180500 40185990380 8720 8720 8720 8720 0
87 20250219 180400 40185990380 8720 8720 8720 8720 0
88 20250219 180300 40185990380 8720 8720 8720 8720 0
89 20250219 180200 40185990380 8720 8720 8720 8720 0
90 20250219 180100 40185990380 8720 8720 8720 8720 0
91 20250219 180000 40185990380 8720 8720 8720 8720 0
92 20250219 175900 40185990380 8720 8720 8720 8720 59146
93 20250219 175800 40185990380 8720 8720 8720 8720 0
94 20250219 175700 40185990380 8720 8720 8720 8720 0
95 20250219 175600 40185990380 8720 8720 8720 8720 0
96 20250219 175500 40185990380 8720 8720 8720 8720 0
97 20250219 175400 40185990380 8720 8720 8720 8720 0
98 20250219 175300 40185990380 8720 8720 8720 8720 0
99 20250219 175200 40185990380 8720 8720 8720 8720 0
100 20250219 175100 40185990380 8720 8720 8720 8720 0
101 20250219 175000 40185990380 8720 8720 8720 8720 0
102 20250219 174900 40185990380 8720 8720 8720 8720 0
103 20250219 174800 40185990380 8720 8720 8720 8720 0
104 20250219 174700 40185990380 8720 8720 8720 8720 0
105 20250219 174600 40185990380 8720 8720 8720 8720 0
106 20250219 174500 40185990380 8720 8720 8720 8720 0
107 20250219 174400 40185990380 8720 8720 8720 8720 0
108 20250219 174300 40185990380 8720 8720 8720 8720 0
109 20250219 174200 40185990380 8720 8720 8720 8720 0
110 20250219 174100 40185990380 8720 8720 8720 8720 0
111 20250219 174000 40185990380 8720 8720 8720 8720 0
112 20250219 173900 40185990380 8720 8720 8720 8720 0
113 20250219 173800 40185990380 8720 8720 8720 8720 0
114 20250219 173700 40185990380 8720 8720 8720 8720 0
115 20250219 173600 40185990380 8720 8720 8720 8720 0
116 20250219 173500 40185990380 8720 8720 8720 8720 0
117 20250219 173400 40185990380 8720 8720 8720 8720 0
118 20250219 173300 40185990380 8720 8720 8720 8720 0
119 20250219 173200 40185990380 8720 8720 8720 8720 0
120 20250219 173100 40185990380 8720 8720 8720 8720 0
121 20250219 173000 40185990380 8720 8720 8720 8720 0
122 20250219 172900 40185990380 8720 8720 8720 8720 59146
123 20250219 172800 40185990380 8720 8720 8720 8720 0
124 20250219 172700 40185990380 8720 8720 8720 8720 0
125 20250219 172600 40185990380 8720 8720 8720 8720 0
126 20250219 172500 40185990380 8720 8720 8720 8720 0
127 20250219 172400 40185990380 8720 8720 8720 8720 0
128 20250219 172300 40185990380 8720 8720 8720 8720 0
129 20250219 172200 40185990380 8720 8720 8720 8720 0
130 20250219 172100 40185990380 8720 8720 8720 8720 0
131 20250219 172000 40185990380 8720 8720 8720 8720 0
132 20250219 171900 40185990380 8720 8720 8720 8720 0
133 20250219 171800 40185990380 8720 8720 8720 8720 0
134 20250219 171700 40185990380 8720 8720 8720 8720 0
135 20250219 171600 40185990380 8720 8720 8720 8720 0
136 20250219 171500 40185990380 8720 8720 8720 8720 0
137 20250219 171400 40185990380 8720 8720 8720 8720 0
138 20250219 171300 40185990380 8720 8720 8720 8720 0
139 20250219 171200 40185990380 8720 8720 8720 8720 0
140 20250219 171100 40185990380 8720 8720 8720 8720 0
141 20250219 171000 40185990380 8720 8720 8720 8720 0
142 20250219 170900 40185990380 8720 8720 8720 8720 0
143 20250219 170800 40185990380 8720 8720 8720 8720 0
144 20250219 170700 40185990380 8720 8720 8720 8720 0
145 20250219 170600 40185990380 8720 8720 8720 8720 0
146 20250219 170500 40185990380 8720 8720 8720 8720 0
147 20250219 170400 40185990380 8720 8720 8720 8720 0
148 20250219 170300 40185990380 8720 8720 8720 8720 0
149 20250219 170200 40185990380 8720 8720 8720 8720 0
150 20250219 170100 40185990380 8720 8720 8720 8720 0
151 20250219 170000 40185990380 8720 8720 8720 8720 0
152 20250219 165900 40185990380 8720 8720 8720 8720 59146
153 20250219 165800 40185990380 8720 8720 8720 8720 0
154 20250219 165700 40185990380 8720 8720 8720 8720 0
155 20250219 165600 40185990380 8720 8720 8720 8720 0
156 20250219 165500 40185990380 8720 8720 8720 8720 0
157 20250219 165400 40185990380 8720 8720 8720 8720 0
158 20250219 165300 40185990380 8720 8720 8720 8720 0
159 20250219 165200 40185990380 8720 8720 8720 8720 0
160 20250219 165100 40185990380 8720 8720 8720 8720 0
161 20250219 165000 40185990380 8720 8720 8720 8720 0
162 20250219 164900 40185990380 8720 8720 8720 8720 0
163 20250219 164800 40185990380 8720 8720 8720 8720 0
164 20250219 164700 40185990380 8720 8720 8720 8720 0
165 20250219 164600 40185990380 8720 8720 8720 8720 0
166 20250219 164500 40185990380 8720 8720 8720 8720 0
167 20250219 164400 40185990380 8720 8720 8720 8720 0
168 20250219 164300 40185990380 8720 8720 8720 8720 0
169 20250219 164200 40185990380 8720 8720 8720 8720 0
170 20250219 164100 40185990380 8720 8720 8720 8720 0
171 20250219 164000 40185990380 8720 8720 8720 8720 0
172 20250219 163900 40185990380 8720 8720 8720 8720 0
173 20250219 163800 40185990380 8720 8720 8720 8720 0
174 20250219 163700 40185990380 8720 8720 8720 8720 0
175 20250219 163600 40185990380 8720 8720 8720 8720 0
176 20250219 163500 40185990380 8720 8720 8720 8720 0
177 20250219 163400 40185990380 8720 8720 8720 8720 0
178 20250219 163300 40185990380 8720 8720 8720 8720 0
179 20250219 163200 40185990380 8720 8720 8720 8720 0
180 20250219 163100 40185990380 8720 8720 8720 8720 0
181 20250219 163000 40185990380 8720 8720 8720 8720 0
182 20250219 162900 40185990380 8720 8720 8720 8720 59146
183 20250219 162800 40185990380 8720 8720 8720 8720 0
184 20250219 162700 40185990380 8720 8720 8720 8720 0
185 20250219 162600 40185990380 8720 8720 8720 8720 0
186 20250219 162500 40185990380 8720 8720 8720 8720 0
187 20250219 162400 40185990380 8720 8720 8720 8720 0
188 20250219 162300 40185990380 8720 8720 8720 8720 0
189 20250219 162200 40185990380 8720 8720 8720 8720 0
190 20250219 162100 40185990380 8720 8720 8720 8720 0
191 20250219 162000 40185990380 8720 8720 8720 8720 0
192 20250219 161900 40185990380 8720 8720 8720 8720 0
193 20250219 161800 40185990380 8720 8720 8720 8720 0
194 20250219 161700 40185990380 8720 8720 8720 8720 0
195 20250219 161600 40185990380 8720 8720 8720 8720 0
196 20250219 161500 40185990380 8720 8720 8720 8720 0
197 20250219 161400 40185990380 8720 8720 8720 8720 0
198 20250219 161300 40185990380 8720 8720 8720 8720 0
199 20250219 161200 40185990380 8720 8720 8720 8720 0
200 20250219 161100 40185990380 8720 8720 8720 8720 0
201 20250219 161000 40185990380 8720 8720 8720 8720 0
202 20250219 160900 40185990380 8720 8720 8720 8720 0
203 20250219 160800 40185990380 8720 8720 8720 8720 0
204 20250219 160700 40185990380 8720 8720 8720 8720 0
205 20250219 160600 40185990380 8720 8720 8720 8720 0
206 20250219 160500 40185990380 8720 8720 8720 8720 0
207 20250219 160400 40185990380 8720 8720 8720 8720 0
208 20250219 160300 40185990380 8720 8720 8720 8720 0
209 20250219 160200 40185990380 8720 8720 8720 8720 0
210 20250219 160100 40185990380 8720 8720 8720 8720 0
211 20250219 160000 40185990380 8720 8720 8720 8720 0
212 20250219 155900 40185990380 8720 8720 8720 8720 59146
213 20250219 155800 40185990380 8720 8720 8720 8720 0
214 20250219 155700 40185990380 8720 8720 8720 8720 0
215 20250219 155600 40185990380 8720 8720 8720 8720 0
216 20250219 155500 40185990380 8720 8720 8720 8720 0
217 20250219 155400 40185990380 8720 8720 8720 8720 0
218 20250219 155300 40185990380 8720 8720 8720 8720 0
219 20250219 155200 40185990380 8720 8720 8720 8720 0
220 20250219 155100 40185990380 8720 8720 8720 8720 0
221 20250219 155000 40185990380 8720 8720 8720 8720 0
222 20250219 154900 40185990380 8720 8720 8720 8720 0
223 20250219 154800 40185990380 8720 8720 8720 8720 0
224 20250219 154700 40185990380 8720 8720 8720 8720 0
225 20250219 154600 40185990380 8720 8720 8720 8720 0
226 20250219 154500 40185990380 8720 8720 8720 8720 0
227 20250219 154400 40185990380 8720 8720 8720 8720 0
228 20250219 154300 40185990380 8720 8720 8720 8720 0
229 20250219 154200 40185990380 8720 8720 8720 8720 0
230 20250219 154100 40185990380 8720 8720 8720 8720 0
231 20250219 154000 40185990380 8720 8720 8720 8720 0
232 20250219 153900 40185990380 8720 8720 8720 8720 0
233 20250219 153800 40185990380 8720 8720 8720 8720 0
234 20250219 153700 40185990380 8720 8720 8720 8720 0
235 20250219 153600 40185990380 8720 8720 8720 8720 0
236 20250219 153500 40185990380 8720 8720 8720 8720 0
237 20250219 153400 40185990380 8720 8720 8720 8720 0
238 20250219 153300 40185990380 8720 8720 8720 8720 0
239 20250219 153200 40185990380 8720 8720 8720 8720 0
240 20250219 153100 40185990380 8720 8720 8720 8720 0
241 20250219 153000 40185990380 8720 8720 8720 8720 59146
242 20250219 152900 39670237260 8740 8740 8740 8740 0
243 20250219 152800 39670237260 8740 8740 8740 8740 0
244 20250219 152700 39670237260 8740 8740 8740 8740 0
245 20250219 152600 39670237260 8740 8740 8740 8740 0
246 20250219 152500 39670237260 8740 8740 8740 8740 0
247 20250219 152400 39670237260 8740 8740 8740 8740 0
248 20250219 152300 39670237260 8740 8740 8740 8740 0
249 20250219 152200 39670237260 8740 8740 8740 8740 0
250 20250219 152100 39670237260 8740 8740 8740 8740 0
251 20250219 152000 39670237260 8740 8740 8740 8740 0
252 20250219 151900 39670237260 8740 8740 8740 8730 7840
253 20250219 151800 39601724520 8750 8720 8750 8720 11517
254 20250219 151700 39501137060 8720 8720 8730 8710 6256
255 20250219 151600 39446574240 8720 8720 8730 8710 19037
256 20250219 151500 39280567250 8710 8720 8730 8710 23088
257 20250219 151400 39079366990 8730 8720 8730 8720 5057
258 20250219 151300 39035259180 8730 8730 8740 8710 18405
259 20250219 151200 38874650660 8740 8730 8740 8730 7708
260 20250219 151100 38807339780 8730 8710 8740 8710 14639
261 20250219 151000 38679674410 8710 8710 8720 8710 7819
262 20250219 150900 38611549330 8710 8710 8730 8710 9932
263 20250219 150800 38524947300 8710 8710 8720 8710 4442
264 20250219 150700 38486236150 8710 8710 8730 8710 9907
265 20250219 150600 38399903700 8710 8710 8720 8710 11143
266 20250219 150500 38302828160 8710 8720 8730 8710 5234
267 20250219 150400 38257188540 8720 8720 8730 8710 8763
268 20250219 150300 38180796870 8720 8720 8730 8710 7453
269 20250219 150200 38115814010 8720 8720 8730 8710 10451
270 20250219 150100 38024674330 8720 8720 8730 8710 4884
271 20250219 150000 37982101590 8720 8710 8720 8710 6056
272 20250219 145900 37929337180 8710 8710 8720 8710 8068
273 20250219 145800 37859044670 8710 8710 8720 8710 9119
274 20250219 145700 37779592920 8710 8710 8720 8700 11530
275 20250219 145600 37679164960 8710 8710 8720 8700 6231
276 20250219 145500 37624881610 8710 8710 8720 8700 13317
277 20250219 145400 37508870060 8720 8710 8720 8710 18826
278 20250219 145300 37344866300 8710 8710 8720 8710 6631
279 20250219 145200 37287104070 8710 8710 8720 8710 8424
280 20250219 145100 37213711390 8710 8710 8730 8700 26532
281 20250219 145000 36982590350 8700 8730 8730 8700 22140
282 20250219 144900 36789732690 8720 8710 8720 8710 21950
283 20250219 144800 36598413920 8710 8710 8720 8710 10927
284 20250219 144700 36503218060 8710 8720 8720 8710 39067
285 20250219 144600 36162925060 8710 8720 8730 8710 8025
286 20250219 144500 36093003580 8730 8720 8740 8720 11324
287 20250219 144400 35994240670 8720 8720 8730 8720 4584
288 20250219 144300 35954244130 8720 8730 8750 8720 10722
289 20250219 144200 35860694200 8730 8730 8740 8720 10413
290 20250219 144100 35769792350 8730 8730 8750 8730 3220
291 20250219 144000 35741661530 8730 8730 8740 8730 11133
292 20250219 143900 35644463050 8730 8730 8740 8730 5171
293 20250219 143800 35599301420 8730 8740 8750 8730 6407
294 20250219 143700 35543333450 8730 8730 8740 8730 7283
295 20250219 143600 35479743590 8730 8730 8740 8730 4053
296 20250219 143500 35444349250 8730 8740 8750 8730 2460
297 20250219 143400 35422862930 8740 8750 8750 8730 6443
298 20250219 143300 35366578380 8750 8750 8760 8740 2680
299 20250219 143200 35343139330 8750 8750 8760 8750 2630
300 20250219 143100 35320119740 8750 8720 8760 8720 11780
301 20250219 143000 35217054110 8720 8720 8740 8710 24069
302 20250219 142900 35007098900 8720 8720 8730 8720 9037
303 20250219 142800 34928292180 8730 8710 8730 8710 5067
304 20250219 142700 34884110360 8710 8720 8730 8710 22159
305 20250219 142600 34690934550 8720 8720 8730 8720 12415
306 20250219 142500 34582670000 8720 8740 8740 8720 27429
307 20250219 142400 34343416540 8730 8740 8750 8730 18280
308 20250219 142300 34183784800 8750 8750 8760 8730 39550
309 20250219 142200 33838157540 8740 8750 8760 8740 13512
310 20250219 142100 33719949650 8750 8760 8770 8750 16549
311 20250219 142000 33575124930 8760 8760 8770 8750 7743
312 20250219 141900 33507336470 8750 8750 8760 8750 7200
313 20250219 141800 33444321410 8750 8760 8760 8750 6038
314 20250219 141700 33391469410 8750 8750 8760 8750 4458
315 20250219 141600 33352451100 8750 8750 8760 8750 7756
316 20250219 141500 33284580800 8750 8750 8760 8750 8878
317 20250219 141400 33206883060 8750 8750 8760 8750 9296
318 20250219 141300 33125538850 8750 8760 8760 8750 28859
319 20250219 141200 32873014840 8750 8760 8770 8750 37996
320 20250219 141100 32540215630 8770 8770 8770 8760 15206
321 20250219 141000 32406958740 8770 8770 8770 8760 6549
322 20250219 140900 32349571290 8760 8760 8770 8760 3741
323 20250219 140800 32316791810 8760 8770 8780 8760 4609
324 20250219 140700 32276402370 8770 8780 8780 8760 6907
325 20250219 140600 32215840980 8780 8780 8780 8770 3594
326 20250219 140500 32184300460 8780 8780 8790 8770 4617
327 20250219 140400 32143766490 8780 8780 8780 8760 9391
328 20250219 140300 32061420510 8770 8780 8790 8770 4699
329 20250219 140200 32020190320 8790 8780 8790 8760 27588
330 20250219 140100 31778336630 8770 8780 8790 8770 2987
331 20250219 140000 31752114830 8780 8780 8790 8780 4411
332 20250219 135900 31713373130 8790 8780 8790 8770 5185
333 20250219 135800 31667880800 8770 8770 8780 8770 2192
334 20250219 135700 31648652290 8770 8760 8780 8760 4878
335 20250219 135600 31605869810 8770 8780 8780 8760 4217
336 20250219 135500 31568898560 8770 8770 8790 8770 29692
337 20250219 135400 31308424540 8770 8770 8790 8770 9385
338 20250219 135300 31226097100 8780 8780 8790 8770 1932
339 20250219 135200 31209144270 8770 8770 8790 8770 6838
340 20250219 135100 31149157540 8780 8780 8790 8770 4580
341 20250219 135000 31108945770 8780 8780 8790 8780 1272
342 20250219 134900 31097774580 8790 8780 8790 8780 3678
343 20250219 134800 31065481030 8780 8780 8790 8780 4962
344 20250219 134700 31021910650 8790 8790 8800 8780 11732
345 20250219 134600 30918833710 8790 8790 8800 8790 2320
346 20250219 134500 30898438400 8800 8790 8800 8780 3270
347 20250219 134400 30869701930 8790 8790 8800 8790 2095
348 20250219 134300 30851285030 8800 8780 8800 8780 3089
349 20250219 134200 30824149470 8780 8790 8800 8780 2976
350 20250219 134100 30798000590 8790 8790 8800 8780 5085
351 20250219 134000 30753328970 8790 8790 8800 8790 2188
352 20250219 133900 30734092040 8800 8780 8810 8780 35507
353 20250219 133800 30421641890 8780 8790 8800 8780 12641
354 20250219 133700 30310530190 8800 8790 8800 8790 2198
355 20250219 133600 30291202650 8790 8800 8810 8790 14009
356 20250219 133500 30167929620 8800 8800 8810 8800 3782
357 20250219 133400 30134632400 8800 8790 8810 8790 8939
358 20250219 133300 30055921880 8790 8800 8800 8790 2664
359 20250219 133200 30032495860 8790 8810 8810 8790 3944
360 20250219 133100 29997798320 8810 8790 8810 8790 2590
361 20250219 133000 29975015750 8800 8800 8810 8790 4496
362 20250219 132900 29935446110 8800 8790 8810 8790 1995
363 20250219 132800 29917895220 8800 8790 8810 8790 4600
364 20250219 132700 29877426980 8790 8790 8800 8780 6272
365 20250219 132600 29822277380 8790 8790 8790 8780 2529
366 20250219 132500 29800068430 8790 8780 8790 8780 1833
367 20250219 132400 29783974390 8780 8780 8790 8770 3033
368 20250219 132300 29757353490 8780 8780 8790 8770 7042
369 20250219 132200 29695525620 8780 8770 8790 8770 6929
370 20250219 132100 29634689680 8770 8770 8780 8770 3396
371 20250219 132000 29604898990 8770 8770 8780 8770 4875
372 20250219 131900 29562125380 8770 8790 8790 8770 3929
373 20250219 131800 29527631280 8780 8790 8790 8770 3967
374 20250219 131700 29492818530 8780 8780 8780 8770 4354
375 20250219 131600 29454619680 8780 8770 8780 8770 4728
376 20250219 131500 29413151490 8770 8770 8780 8770 1955
377 20250219 131400 29396004100 8770 8770 8780 8770 9560
378 20250219 131300 29312156160 8770 8780 8780 8770 3317
379 20250219 131200 29283059390 8780 8780 8780 8770 2980
380 20250219 131100 29256916910 8770 8770 8790 8770 7549
381 20250219 131000 29190666290 8770 8770 8790 8770 3081
382 20250219 130900 29163631290 8770 8770 8790 8770 5167
383 20250219 130800 29118284680 8770 8780 8790 8770 7268
384 20250219 130700 29054499390 8770 8770 8780 8770 3039
385 20250219 130600 29027836300 8770 8770 8780 8770 3123
386 20250219 130500 29000439200 8770 8760 8780 8760 2398
387 20250219 130400 28979408850 8760 8770 8770 8760 5704
388 20250219 130300 28929401930 8770 8770 8780 8770 3783
389 20250219 130200 28896222180 8770 8780 8780 8770 9933
390 20250219 130100 28809107950 8770 8760 8770 8760 8150
391 20250219 130000 28737664450 8760 8770 8770 8760 6556
392 20250219 125900 28680187660 8770 8770 8780 8760 21698
393 20250219 125800 28489899380 8770 8780 8790 8770 3587
394 20250219 125700 28458407590 8780 8780 8790 8780 4107
395 20250219 125600 28422342450 8780 8780 8790 8780 4847
396 20250219 125500 28379782080 8780 8780 8790 8780 2942
397 20250219 125400 28353951280 8780 8780 8790 8780 4948
398 20250219 125300 28310505930 8780 8780 8790 8780 3576
399 20250219 125200 28279106760 8780 8790 8790 8780 3074
400 20250219 125100 28252115890 8790 8790 8800 8780 3236
401 20250219 125000 28223698570 8780 8790 8800 8780 1462
402 20250219 124900 28210857900 8790 8790 8800 8790 3436
403 20250219 124800 28180653250 8790 8790 8800 8790 3783
404 20250219 124700 28147392100 8790 8800 8810 8790 4846
405 20250219 124600 28104745970 8800 8800 8810 8800 3229
406 20250219 124500 28076325250 8800 8800 8810 8800 5622
407 20250219 124400 28026848500 8800 8800 8810 8800 3240
408 20250219 124300 27998334100 8800 8800 8810 8800 1797
409 20250219 124200 27982517860 8800 8810 8810 8790 2643
410 20250219 124100 27959262320 8800 8790 8810 8790 3681
411 20250219 124000 27926891510 8790 8800 8810 8790 3923
412 20250219 123900 27892383500 8800 8780 8800 8780 15928
413 20250219 123800 27752349410 8780 8780 8790 8780 1897
414 20250219 123700 27735688760 8780 8790 8790 8780 2341
415 20250219 123600 27715132750 8780 8780 8790 8780 2530
416 20250219 123500 27692917190 8780 8770 8790 8770 2972
417 20250219 123400 27666830670 8780 8770 8780 8770 2597
418 20250219 123300 27644043730 8770 8780 8780 8770 2972
419 20250219 123200 27617972110 8770 8770 8780 8770 7018
420 20250219 123100 27556415970 8770 8770 8780 8770 3491
421 20250219 123000 27525797010 8770 8780 8780 8770 7311
422 20250219 122900 27461672450 8770 8780 8790 8770 13761
423 20250219 122800 27340858480 8780 8780 8790 8780 2973
424 20250219 122700 27314754220 8780 8780 8790 8780 5468
425 20250219 122600 27266738330 8790 8780 8790 8780 2326
426 20250219 122500 27246314020 8780 8780 8790 8780 1671
427 20250219 122400 27231642110 8780 8780 8790 8780 1845
428 20250219 122300 27215440540 8790 8780 8790 8780 7562
429 20250219 122200 27149040830 8780 8780 8790 8780 6056
430 20250219 122100 27095824180 8780 8790 8790 8780 5535
431 20250219 122000 27047187640 8790 8790 8800 8790 4358
432 20250219 121900 27008878950 8790 8790 8800 8790 1775
433 20250219 121800 26993276140 8790 8790 8800 8790 2444
434 20250219 121700 26971791580 8790 8790 8800 8790 1472
435 20250219 121600 26958850970 8800 8800 8800 8790 759
436 20250219 121500 26952179170 8790 8790 8800 8790 3284
437 20250219 121400 26923303440 8790 8800 8800 8790 1891
438 20250219 121300 26906675180 8800 8790 8800 8790 2806
439 20250219 121200 26881990940 8800 8800 8800 8790 3374
440 20250219 121100 26852324870 8790 8790 8800 8790 1658
441 20250219 121000 26837749110 8790 8790 8790 8790 2034
442 20250219 120900 26819870250 8790 8790 8800 8790 2777
443 20250219 120800 26795449130 8790 8790 8800 8790 1911
444 20250219 120700 26778649630 8790 8790 8800 8780 3524
445 20250219 120600 26747668620 8790 8790 8800 8790 2401
446 20250219 120500 26726554860 8790 8780 8800 8780 2534
447 20250219 120400 26704279720 8790 8790 8810 8780 3392
448 20250219 120300 26674468660 8790 8790 8800 8790 8819
449 20250219 120200 26596937650 8790 8800 8800 8790 4937
450 20250219 120100 26553500910 8800 8800 8810 8800 10464
451 20250219 120000 26461388480 8800 8800 8810 8800 3046
452 20250219 115900 26434581720 8800 8800 8810 8800 2029
453 20250219 115800 26416724680 8800 8800 8810 8800 1164
454 20250219 115700 26406480250 8800 8800 8810 8800 3253
455 20250219 115600 26377851130 8800 8800 8810 8800 2680
456 20250219 115500 26354262140 8800 8800 8810 8800 1453
457 20250219 115400 26341472990 8800 8800 8810 8800 3119
458 20250219 115300 26314023680 8800 8800 8820 8800 3065
459 20250219 115200 26287031530 8810 8820 8820 8800 2529
460 20250219 115100 26264755550 8810 8810 8820 8810 5629
461 20250219 115000 26215162320 8810 8810 8820 8810 2244
462 20250219 114900 26195390030 8810 8810 8820 8810 1699
463 20250219 114800 26180419610 8810 8810 8820 8800 3099
464 20250219 114700 26153125090 8800 8810 8810 8800 4019
465 20250219 114600 26117745780 8810 8810 8820 8800 4294
466 20250219 114500 26079922290 8820 8810 8820 8810 2578
467 20250219 114400 26057207630 8810 8800 8820 8800 4518
468 20250219 114300 26017407730 8810 8790 8810 8790 2029
469 20250219 114200 25999554000 8790 8790 8810 8790 2672
470 20250219 114100 25976056990 8800 8790 8820 8790 24957
471 20250219 114000 25756369530 8790 8790 8800 8790 2678
472 20250219 113900 25732822870 8780 8790 8790 8780 2816
473 20250219 113800 25708087460 8780 8800 8800 8780 6435
474 20250219 113700 25651536630 8790 8790 8800 8780 3883
475 20250219 113600 25617413980 8790 8800 8800 8780 9268
476 20250219 113500 25535957820 8800 8790 8800 8790 3793
477 20250219 113400 25502615620 8790 8790 8800 8790 2622
478 20250219 113300 25479561280 8790 8780 8800 8780 4099
479 20250219 113200 25443532980 8780 8780 8790 8780 6126
480 20250219 113100 25389703690 8780 8790 8800 8780 2550
481 20250219 113000 25367299590 8790 8790 8800 8780 2770
482 20250219 112900 25342953530 8780 8790 8790 8780 1991
483 20250219 112800 25325469810 8800 8780 8800 8780 4384
484 20250219 112700 25286961680 8780 8780 8790 8780 4151
485 20250219 112600 25250513490 8780 8780 8790 8780 5342
486 20250219 112500 25203604670 8780 8780 8800 8780 3252
487 20250219 112400 25175020470 8780 8780 8790 8770 4541
488 20250219 112300 25135129780 8770 8770 8790 8770 7676
489 20250219 112200 25067755880 8780 8770 8790 8770 31030
490 20250219 112100 24795589050 8770 8770 8780 8760 8936
491 20250219 112000 24717217790 8770 8780 8780 8770 6743
492 20250219 111900 24658040170 8770 8760 8780 8760 1859
493 20250219 111800 24641738220 8760 8770 8780 8760 7457
494 20250219 111700 24576358400 8770 8770 8780 8760 4532
495 20250219 111600 24536611130 8770 8770 8780 8760 4917
496 20250219 111500 24493505490 8770 8770 8770 8760 7109
497 20250219 111400 24431208130 8770 8770 8770 8760 4841
498 20250219 111300 24388788720 8770 8770 8780 8760 4521
499 20250219 111200 24349156070 8770 8780 8780 8760 5519
500 20250219 111100 24300731750 8780 8780 8790 8750 76157
501 20250219 111000 23633574080 8780 8780 8790 8780 11490
502 20250219 110900 23532689730 8780 8790 8790 8780 12366
503 20250219 110800 23424108760 8780 8780 8790 8780 4162
504 20250219 110700 23387546060 8780 8800 8810 8780 8236
505 20250219 110600 23315168800 8800 8800 8810 8790 9459
506 20250219 110500 23231986130 8800 8810 8810 8800 10508
507 20250219 110400 23139513220 8800 8800 8810 8800 1954
508 20250219 110300 23122317650 8800 8810 8810 8800 3725
509 20250219 110200 23089526190 8800 8810 8820 8800 7785
510 20250219 110100 23020940630 8810 8810 8820 8810 3026
511 20250219 110000 22994279230 8810 8810 8820 8810 2539
512 20250219 105900 22971906060 8810 8820 8820 8810 3050
513 20250219 105800 22945029580 8810 8810 8820 8800 3076
514 20250219 105700 22917929530 8810 8810 8830 8800 14754
515 20250219 105600 22787871250 8810 8820 8830 8810 4730
516 20250219 105500 22746153870 8820 8810 8830 8810 2635
517 20250219 105400 22722913540 8810 8810 8820 8800 9528
518 20250219 105300 22638948950 8810 8810 8810 8800 3341
519 20250219 105200 22609538380 8800 8790 8810 8790 2567
520 20250219 105100 22586948230 8790 8790 8810 8790 5146
521 20250219 105000 22541658940 8800 8800 8810 8790 6169
522 20250219 104900 22487381680 8810 8800 8810 8800 4723
523 20250219 104800 22445817100 8800 8780 8800 8780 24022
524 20250219 104700 22234544450 8780 8780 8790 8780 11448
525 20250219 104600 22133981120 8790 8770 8790 8770 16570
526 20250219 104500 21988584350 8770 8770 8780 8760 15572
527 20250219 104400 21852126670 8770 8770 8780 8760 17935
528 20250219 104300 21694922040 8770 8770 8780 8760 16803
529 20250219 104200 21547560200 8770 8770 8790 8770 14461
530 20250219 104100 21420701630 8780 8790 8800 8770 16269
531 20250219 104000 21277850710 8790 8790 8800 8780 6643
532 20250219 103900 21219477040 8780 8780 8790 8780 6178
533 20250219 103800 21165220940 8780 8790 8800 8780 7681
534 20250219 103700 21097750230 8790 8790 8800 8780 4059
535 20250219 103600 21062084400 8780 8790 8800 8780 6044
536 20250219 103500 21008967030 8790 8780 8800 8770 7090
537 20250219 103400 20946678860 8800 8790 8800 8770 27059
538 20250219 103300 20709037790 8770 8780 8790 8770 28300
539 20250219 103200 20460756810 8780 8780 8780 8770 24344
540 20250219 103100 20247181510 8770 8780 8790 8770 8487
541 20250219 103000 20172679020 8780 8780 8790 8770 24179
542 20250219 102900 19960399810 8780 8790 8790 8780 21857
543 20250219 102800 19768483390 8780 8790 8800 8780 13484
544 20250219 102700 19649973040 8790 8800 8800 8790 18196
545 20250219 102600 19489924300 8800 8800 8810 8790 32579
546 20250219 102500 19203350480 8800 8810 8810 8800 22338
547 20250219 102400 19006764190 8800 8800 8810 8800 4776
548 20250219 102300 18964724530 8810 8810 8820 8800 33276
549 20250219 102200 18671842420 8800 8810 8830 8800 23205
550 20250219 102100 18467429040 8810 8810 8820 8810 7231
551 20250219 102000 18403681990 8820 8810 8820 8810 6534
552 20250219 101900 18346073150 8810 8810 8820 8810 6859
553 20250219 101800 18285615950 8820 8810 8820 8810 7875
554 20250219 101700 18216221950 8820 8810 8820 8810 3895
555 20250219 101600 18181873620 8820 8810 8820 8810 4817
556 20250219 101500 18139417500 8810 8820 8830 8810 6940
557 20250219 101400 18078240370 8820 8810 8830 8810 13127
558 20250219 101300 17962491370 8820 8820 8830 8810 10230
559 20250219 101200 17872297500 8820 8820 8830 8820 3331
560 20250219 101100 17842915650 8820 8830 8830 8820 2485
561 20250219 101000 17820994380 8830 8820 8830 8820 1246
562 20250219 100900 17810003600 8820 8830 8830 8820 6929
563 20250219 100800 17748887420 8830 8820 8830 8810 7856
564 20250219 100700 17679629640 8820 8820 8820 8810 4034
565 20250219 100600 17644061400 8820 8830 8840 8820 8970
566 20250219 100500 17564890610 8830 8820 8840 8820 9280
567 20250219 100400 17482974450 8840 8820 8840 8820 7147
568 20250219 100300 17419864630 8830 8810 8830 8810 11309
569 20250219 100200 17320078160 8810 8830 8840 8810 29956
570 20250219 100100 17055897170 8830 8840 8840 8830 6047
571 20250219 100000 17002496680 8840 8840 8840 8830 3757
572 20250219 095900 16969284810 8840 8840 8840 8830 5267
573 20250219 095800 16922743920 8840 8830 8840 8820 4016
574 20250219 095700 16887268440 8830 8830 8830 8820 9994
575 20250219 095600 16799092740 8820 8830 8830 8820 3155
576 20250219 095500 16771258660 8820 8820 8830 8810 6568
577 20250219 095400 16713329120 8820 8830 8830 8810 9169
578 20250219 095300 16632475400 8830 8810 8830 8810 6891
579 20250219 095200 16571702200 8820 8840 8840 8810 39511
580 20250219 095100 16223171480 8830 8850 8850 8820 6882
581 20250219 095000 16162394670 8840 8830 8850 8830 3815
582 20250219 094900 16128682940 8840 8840 8840 8820 12465
583 20250219 094800 16018612420 8830 8830 8840 8820 9525
584 20250219 094700 15934538750 8830 8830 8840 8820 7981
585 20250219 094600 15864103160 8830 8820 8830 8800 9251
586 20250219 094500 15782586930 8810 8820 8840 8800 13849
587 20250219 094400 15660535140 8820 8820 8840 8810 6307
588 20250219 094300 15604875570 8820 8820 8830 8800 12506
589 20250219 094200 15494706180 8810 8820 8840 8810 44474
590 20250219 094100 15102734060 8820 8820 8840 8810 11601
591 20250219 094000 15000418220 8820 8830 8840 8810 18879
592 20250219 093900 14833921240 8830 8880 8880 8830 26622
593 20250219 093800 14598140260 8870 8830 8880 8810 32963
594 20250219 093700 14306584840 8830 8840 8850 8820 11509
595 20250219 093600 14204944150 8820 8840 8860 8820 24186
596 20250219 093500 13991098980 8840 8830 8850 8830 10134
597 20250219 093400 13901545310 8840 8820 8850 8810 24949
598 20250219 093300 13681288760 8820 8830 8840 8810 13524
599 20250219 093200 13561946260 8850 8810 8850 8800 20698
600 20250219 093100 13379317280 8820 8790 8830 8770 56365
601 20250219 093000 12883625320 8780 8810 8820 8780 65244
602 20250219 092900 12309464710 8810 8810 8820 8800 31943
603 20250219 092800 12028065900 8810 8820 8830 8800 118083
604 20250219 092700 10987853880 8820 8850 8860 8820 63046
605 20250219 092600 10430706740 8850 8860 8870 8850 59002
606 20250219 092500 9908190200 8870 8870 8880 8860 40365
607 20250219 092400 9550350050 8870 8890 8900 8870 27351
608 20250219 092300 9307501480 8890 8910 8920 8890 15288
609 20250219 092200 9171412190 8910 8940 8940 8910 12301
610 20250219 092100 9061608070 8940 8900 8940 8900 18096
611 20250219 092000 8900134830 8890 8870 8920 8870 24012
612 20250219 091900 8686578710 8870 8920 8920 8870 77216
613 20250219 091800 8000013090 8920 8910 8920 8900 26010
614 20250219 091700 7768392120 8910 8910 8920 8900 31796
615 20250219 091600 7485235740 8920 8930 9000 8910 49239
616 20250219 091500 7045216700 8940 8940 8960 8930 19854
617 20250219 091400 6867645010 8950 8920 8950 8910 46319
618 20250219 091300 6453873260 8920 8900 8930 8880 41733
619 20250219 091200 6082283390 8900 8920 8930 8890 71607
620 20250219 091100 5444767700 8920 8930 8940 8920 39997
621 20250219 091000 5087763590 8930 8950 8970 8930 32232
622 20250219 090900 4799490190 8940 8980 8980 8940 29822
623 20250219 090800 4532446140 8970 8980 8990 8970 20362
624 20250219 090700 4349722640 8990 8990 9000 8980 26357
625 20250219 090600 4112765540 8990 8980 9000 8960 39470
626 20250219 090500 3758589770 8980 9020 9040 8980 51227
627 20250219 090400 3297013080 9020 9000 9040 9000 22408
628 20250219 090300 3094778420 9000 8970 9040 8940 36680
629 20250219 090200 2765113600 8950 9050 9060 8910 90386
630 20250219 090100 1952907700 9050 9070 9110 9030 65383
631 20250219 090000 1360142090 9100 9000 9100 8990 146581

1
042670/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,603531,192655867,5365390590,1712710657630,0.31
20250214,529588,192655867,4813954920,1751241831030,0.27
20250213,368429,192655867,3415336830,1785919887090,0.19
20250212,564822,192655867,4586354640,1564365640040,0.29
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 603531 192655867 5365390590 1712710657630 0.31
3 20250214 529588 192655867 4813954920 1751241831030 0.27
4 20250213 368429 192655867 3415336830 1785919887090 0.19
5 20250212 564822 192655867 4586354640 1564365640040 0.29