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

638
051360/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193600,2663486090,18780,18780,18780,18780,1335
20250219,193500,2663486090,18780,18780,18780,18780,0
20250219,193400,2663486090,18780,18780,18780,18780,0
20250219,193300,2663486090,18780,18780,18780,18780,0
20250219,193200,2663486090,18780,18780,18780,18780,0
20250219,193100,2663486090,18780,18780,18780,18780,0
20250219,193000,2663486090,18780,18780,18780,18780,0
20250219,192900,2663486090,18780,18780,18780,18780,0
20250219,192800,2663486090,18780,18780,18780,18780,0
20250219,192700,2663486090,18780,18780,18780,18780,0
20250219,192600,2663486090,18780,18780,18780,18780,0
20250219,192500,2663486090,18780,18780,18780,18780,0
20250219,192400,2663486090,18780,18780,18780,18780,0
20250219,192300,2663486090,18780,18780,18780,18780,0
20250219,192200,2663486090,18780,18780,18780,18780,0
20250219,192100,2663486090,18780,18780,18780,18780,0
20250219,192000,2663486090,18780,18780,18780,18780,0
20250219,191900,2663486090,18780,18780,18780,18780,0
20250219,191800,2663486090,18780,18780,18780,18780,0
20250219,191700,2663486090,18780,18780,18780,18780,0
20250219,191600,2663486090,18780,18780,18780,18780,0
20250219,191500,2663486090,18780,18780,18780,18780,0
20250219,191400,2663486090,18780,18780,18780,18780,0
20250219,191300,2663486090,18780,18780,18780,18780,0
20250219,191200,2663486090,18780,18780,18780,18780,0
20250219,191100,2663486090,18780,18780,18780,18780,0
20250219,191000,2663486090,18780,18780,18780,18780,0
20250219,190900,2663486090,18780,18780,18780,18780,0
20250219,190800,2663486090,18780,18780,18780,18780,0
20250219,190700,2663486090,18780,18780,18780,18780,0
20250219,190600,2663486090,18780,18780,18780,18780,1335
20250219,190500,2663486090,18780,18780,18780,18780,0
20250219,190400,2663486090,18780,18780,18780,18780,0
20250219,190300,2663486090,18780,18780,18780,18780,0
20250219,190200,2663486090,18780,18780,18780,18780,0
20250219,190100,2663486090,18780,18780,18780,18780,0
20250219,190000,2663486090,18780,18780,18780,18780,0
20250219,185900,2663486090,18780,18780,18780,18780,0
20250219,185800,2663486090,18780,18780,18780,18780,0
20250219,185700,2663486090,18780,18780,18780,18780,0
20250219,185600,2663486090,18780,18780,18780,18780,0
20250219,185500,2663486090,18780,18780,18780,18780,0
20250219,185400,2663486090,18780,18780,18780,18780,0
20250219,185300,2663486090,18780,18780,18780,18780,0
20250219,185200,2663486090,18780,18780,18780,18780,0
20250219,185100,2663486090,18780,18780,18780,18780,0
20250219,185000,2663486090,18780,18780,18780,18780,0
20250219,184900,2663486090,18780,18780,18780,18780,0
20250219,184800,2663486090,18780,18780,18780,18780,0
20250219,184700,2663486090,18780,18780,18780,18780,0
20250219,184600,2663486090,18780,18780,18780,18780,0
20250219,184500,2663486090,18780,18780,18780,18780,0
20250219,184400,2663486090,18780,18780,18780,18780,0
20250219,184300,2663486090,18780,18780,18780,18780,0
20250219,184200,2663486090,18780,18780,18780,18780,0
20250219,184100,2663486090,18780,18780,18780,18780,0
20250219,184000,2663486090,18780,18780,18780,18780,0
20250219,183900,2663486090,18780,18780,18780,18780,0
20250219,183800,2663486090,18780,18780,18780,18780,0
20250219,183700,2663486090,18780,18780,18780,18780,0
20250219,183600,2663486090,18780,18780,18780,18780,1335
20250219,183500,2663486090,18780,18780,18780,18780,0
20250219,183400,2663486090,18780,18780,18780,18780,0
20250219,183300,2663486090,18780,18780,18780,18780,0
20250219,183200,2663486090,18780,18780,18780,18780,0
20250219,183100,2663486090,18780,18780,18780,18780,0
20250219,183000,2663486090,18780,18780,18780,18780,0
20250219,182900,2663486090,18780,18780,18780,18780,0
20250219,182800,2663486090,18780,18780,18780,18780,0
20250219,182700,2663486090,18780,18780,18780,18780,0
20250219,182600,2663486090,18780,18780,18780,18780,0
20250219,182500,2663486090,18780,18780,18780,18780,0
20250219,182400,2663486090,18780,18780,18780,18780,0
20250219,182300,2663486090,18780,18780,18780,18780,0
20250219,182200,2663486090,18780,18780,18780,18780,0
20250219,182100,2663486090,18780,18780,18780,18780,0
20250219,182000,2663486090,18780,18780,18780,18780,0
20250219,181900,2663486090,18780,18780,18780,18780,0
20250219,181800,2663486090,18780,18780,18780,18780,0
20250219,181700,2663486090,18780,18780,18780,18780,0
20250219,181600,2663486090,18780,18780,18780,18780,0
20250219,181500,2663486090,18780,18780,18780,18780,0
20250219,181400,2663486090,18780,18780,18780,18780,0
20250219,181300,2663486090,18780,18780,18780,18780,0
20250219,181200,2663486090,18780,18780,18780,18780,0
20250219,181100,2663486090,18780,18780,18780,18780,0
20250219,181000,2663486090,18780,18780,18780,18780,0
20250219,180900,2663486090,18780,18780,18780,18780,0
20250219,180800,2663486090,18780,18780,18780,18780,0
20250219,180700,2663486090,18780,18780,18780,18780,0
20250219,180600,2663486090,18780,18780,18780,18780,1335
20250219,180500,2663486090,18780,18780,18780,18780,0
20250219,180400,2663486090,18780,18780,18780,18780,0
20250219,180300,2663486090,18780,18780,18780,18780,0
20250219,180200,2663486090,18780,18780,18780,18780,0
20250219,180100,2663486090,18780,18780,18780,18780,0
20250219,180000,2663486090,18780,18780,18780,18780,0
20250219,175900,2663486090,18780,18780,18780,18780,0
20250219,175800,2663486090,18780,18780,18780,18780,0
20250219,175700,2663486090,18780,18780,18780,18780,0
20250219,175600,2663486090,18780,18780,18780,18780,0
20250219,175500,2663486090,18780,18780,18780,18780,0
20250219,175400,2663486090,18780,18780,18780,18780,0
20250219,175300,2663486090,18780,18780,18780,18780,0
20250219,175200,2663486090,18780,18780,18780,18780,0
20250219,175100,2663486090,18780,18780,18780,18780,0
20250219,175000,2663486090,18780,18780,18780,18780,0
20250219,174900,2663486090,18780,18780,18780,18780,0
20250219,174800,2663486090,18780,18780,18780,18780,0
20250219,174700,2663486090,18780,18780,18780,18780,0
20250219,174600,2663486090,18780,18780,18780,18780,0
20250219,174500,2663486090,18780,18780,18780,18780,0
20250219,174400,2663486090,18780,18780,18780,18780,0
20250219,174300,2663486090,18780,18780,18780,18780,0
20250219,174200,2663486090,18780,18780,18780,18780,0
20250219,174100,2663486090,18780,18780,18780,18780,0
20250219,174000,2663486090,18780,18780,18780,18780,0
20250219,173900,2663486090,18780,18780,18780,18780,0
20250219,173800,2663486090,18780,18780,18780,18780,0
20250219,173700,2663486090,18780,18780,18780,18780,0
20250219,173600,2663486090,18780,18780,18780,18780,1335
20250219,173500,2663486090,18780,18780,18780,18780,0
20250219,173400,2663486090,18780,18780,18780,18780,0
20250219,173300,2663486090,18780,18780,18780,18780,0
20250219,173200,2663486090,18780,18780,18780,18780,0
20250219,173100,2663486090,18780,18780,18780,18780,0
20250219,173000,2663486090,18780,18780,18780,18780,0
20250219,172900,2663486090,18780,18780,18780,18780,0
20250219,172800,2663486090,18780,18780,18780,18780,0
20250219,172700,2663486090,18780,18780,18780,18780,0
20250219,172600,2663486090,18780,18780,18780,18780,0
20250219,172500,2663486090,18780,18780,18780,18780,0
20250219,172400,2663486090,18780,18780,18780,18780,0
20250219,172300,2663486090,18780,18780,18780,18780,0
20250219,172200,2663486090,18780,18780,18780,18780,0
20250219,172100,2663486090,18780,18780,18780,18780,0
20250219,172000,2663486090,18780,18780,18780,18780,0
20250219,171900,2663486090,18780,18780,18780,18780,0
20250219,171800,2663486090,18780,18780,18780,18780,0
20250219,171700,2663486090,18780,18780,18780,18780,0
20250219,171600,2663486090,18780,18780,18780,18780,0
20250219,171500,2663486090,18780,18780,18780,18780,0
20250219,171400,2663486090,18780,18780,18780,18780,0
20250219,171300,2663486090,18780,18780,18780,18780,0
20250219,171200,2663486090,18780,18780,18780,18780,0
20250219,171100,2663486090,18780,18780,18780,18780,0
20250219,171000,2663486090,18780,18780,18780,18780,0
20250219,170900,2663486090,18780,18780,18780,18780,0
20250219,170800,2663486090,18780,18780,18780,18780,0
20250219,170700,2663486090,18780,18780,18780,18780,0
20250219,170600,2663486090,18780,18780,18780,18780,1335
20250219,170500,2663486090,18780,18780,18780,18780,0
20250219,170400,2663486090,18780,18780,18780,18780,0
20250219,170300,2663486090,18780,18780,18780,18780,0
20250219,170200,2663486090,18780,18780,18780,18780,0
20250219,170100,2663486090,18780,18780,18780,18780,0
20250219,170000,2663486090,18780,18780,18780,18780,0
20250219,165900,2663486090,18780,18780,18780,18780,0
20250219,165800,2663486090,18780,18780,18780,18780,0
20250219,165700,2663486090,18780,18780,18780,18780,0
20250219,165600,2663486090,18780,18780,18780,18780,0
20250219,165500,2663486090,18780,18780,18780,18780,0
20250219,165400,2663486090,18780,18780,18780,18780,0
20250219,165300,2663486090,18780,18780,18780,18780,0
20250219,165200,2663486090,18780,18780,18780,18780,0
20250219,165100,2663486090,18780,18780,18780,18780,0
20250219,165000,2663486090,18780,18780,18780,18780,0
20250219,164900,2663486090,18780,18780,18780,18780,0
20250219,164800,2663486090,18780,18780,18780,18780,0
20250219,164700,2663486090,18780,18780,18780,18780,0
20250219,164600,2663486090,18780,18780,18780,18780,0
20250219,164500,2663486090,18780,18780,18780,18780,0
20250219,164400,2663486090,18780,18780,18780,18780,0
20250219,164300,2663486090,18780,18780,18780,18780,0
20250219,164200,2663486090,18780,18780,18780,18780,0
20250219,164100,2663486090,18780,18780,18780,18780,0
20250219,164000,2663486090,18780,18780,18780,18780,0
20250219,163900,2663486090,18780,18780,18780,18780,0
20250219,163800,2663486090,18780,18780,18780,18780,0
20250219,163700,2663486090,18780,18780,18780,18780,0
20250219,163600,2663486090,18780,18780,18780,18780,1335
20250219,163500,2663486090,18780,18780,18780,18780,0
20250219,163400,2663486090,18780,18780,18780,18780,0
20250219,163300,2663486090,18780,18780,18780,18780,0
20250219,163200,2663486090,18780,18780,18780,18780,0
20250219,163100,2663486090,18780,18780,18780,18780,0
20250219,163000,2663486090,18780,18780,18780,18780,0
20250219,162900,2663486090,18780,18780,18780,18780,0
20250219,162800,2663486090,18780,18780,18780,18780,0
20250219,162700,2663486090,18780,18780,18780,18780,0
20250219,162600,2663486090,18780,18780,18780,18780,0
20250219,162500,2663486090,18780,18780,18780,18780,0
20250219,162400,2663486090,18780,18780,18780,18780,0
20250219,162300,2663486090,18780,18780,18780,18780,0
20250219,162200,2663486090,18780,18780,18780,18780,0
20250219,162100,2663486090,18780,18780,18780,18780,0
20250219,162000,2663486090,18780,18780,18780,18780,0
20250219,161900,2663486090,18780,18780,18780,18780,0
20250219,161800,2663486090,18780,18780,18780,18780,0
20250219,161700,2663486090,18780,18780,18780,18780,0
20250219,161600,2663486090,18780,18780,18780,18780,0
20250219,161500,2663486090,18780,18780,18780,18780,0
20250219,161400,2663486090,18780,18780,18780,18780,0
20250219,161300,2663486090,18780,18780,18780,18780,0
20250219,161200,2663486090,18780,18780,18780,18780,0
20250219,161100,2663486090,18780,18780,18780,18780,0
20250219,161000,2663486090,18780,18780,18780,18780,0
20250219,160900,2663486090,18780,18780,18780,18780,0
20250219,160800,2663486090,18780,18780,18780,18780,0
20250219,160700,2663486090,18780,18780,18780,18780,0
20250219,160600,2663486090,18780,18780,18780,18780,1335
20250219,160500,2663486090,18780,18780,18780,18780,0
20250219,160400,2663486090,18780,18780,18780,18780,0
20250219,160300,2663486090,18780,18780,18780,18780,0
20250219,160200,2663486090,18780,18780,18780,18780,0
20250219,160100,2663486090,18780,18780,18780,18780,0
20250219,160000,2663486090,18780,18780,18780,18780,0
20250219,155900,2663486090,18780,18780,18780,18780,0
20250219,155800,2663486090,18780,18780,18780,18780,0
20250219,155700,2663486090,18780,18780,18780,18780,0
20250219,155600,2663486090,18780,18780,18780,18780,0
20250219,155500,2663486090,18780,18780,18780,18780,0
20250219,155400,2663486090,18780,18780,18780,18780,0
20250219,155300,2663486090,18780,18780,18780,18780,0
20250219,155200,2663486090,18780,18780,18780,18780,0
20250219,155100,2663486090,18780,18780,18780,18780,0
20250219,155000,2663486090,18780,18780,18780,18780,0
20250219,154900,2663486090,18780,18780,18780,18780,0
20250219,154800,2663486090,18780,18780,18780,18780,0
20250219,154700,2663486090,18780,18780,18780,18780,0
20250219,154600,2663486090,18780,18780,18780,18780,0
20250219,154500,2663486090,18780,18780,18780,18780,0
20250219,154400,2663486090,18780,18780,18780,18780,0
20250219,154300,2663486090,18780,18780,18780,18780,0
20250219,154200,2663486090,18780,18780,18780,18780,0
20250219,154100,2663486090,18780,18780,18780,18780,0
20250219,154000,2663486090,18780,18780,18780,18780,0
20250219,153900,2663486090,18780,18780,18780,18780,0
20250219,153800,2663486090,18780,18780,18780,18780,0
20250219,153700,2663486090,18780,18780,18780,18780,0
20250219,153600,2663486090,18780,18780,18780,18780,1335
20250219,153500,2663486090,18780,18780,18780,18780,0
20250219,153400,2663486090,18780,18780,18780,18780,0
20250219,153300,2663486090,18780,18780,18780,18780,0
20250219,153200,2663486090,18780,18780,18780,18780,0
20250219,153100,2663486090,18780,18780,18780,18780,0
20250219,153000,2663486090,18780,18780,18780,18780,1335
20250219,152900,2638414790,18720,18720,18720,18720,0
20250219,152800,2638414790,18720,18720,18720,18720,0
20250219,152700,2638414790,18720,18720,18720,18720,0
20250219,152600,2638414790,18720,18720,18720,18720,0
20250219,152500,2638414790,18720,18720,18720,18720,0
20250219,152400,2638414790,18720,18720,18720,18720,0
20250219,152300,2638414790,18720,18720,18720,18720,0
20250219,152200,2638414790,18720,18720,18720,18720,0
20250219,152100,2638414790,18720,18720,18720,18720,0
20250219,152000,2638414790,18720,18720,18720,18720,0
20250219,151900,2638414790,18720,18710,18720,18700,54
20250219,151800,2637404390,18720,18700,18720,18700,58
20250219,151700,2636319710,18720,18700,18720,18700,522
20250219,151600,2626557860,18700,18710,18720,18700,384
20250219,151500,2619373500,18710,18730,18780,18710,757
20250219,151400,2605187720,18720,18730,18740,18720,448
20250219,151300,2596800280,18730,18740,18740,18720,725
20250219,151200,2583219070,18750,18730,18750,18710,4245
20250219,151100,2503634210,18720,18720,18730,18720,410
20250219,151000,2495958910,18710,18700,18730,18700,673
20250219,150900,2483368410,18700,18750,18760,18700,2407
20250219,150800,2438307730,18760,18770,18780,18750,713
20250219,150700,2424926000,18770,18770,18780,18770,798
20250219,150600,2409946890,18780,18770,18780,18770,1318
20250219,150500,2385207510,18770,18780,18780,18770,1519
20250219,150400,2356685890,18770,18780,18780,18770,1567
20250219,150300,2327271790,18780,18770,18800,18770,1255
20250219,150200,2303706660,18770,18800,18800,18770,3592
20250219,150100,2236193260,18800,18800,18810,18800,658
20250219,150000,2223822740,18800,18810,18820,18800,679
20250219,145900,2211056280,18810,18810,18820,18810,567
20250219,145800,2200390610,18820,18820,18830,18800,616
20250219,145700,2188800740,18820,18820,18830,18820,155
20250219,145600,2185883280,18830,18840,18840,18820,275
20250219,145500,2180705090,18840,18840,18840,18820,238
20250219,145400,2176222320,18850,18820,18850,18820,421
20250219,145300,2168293350,18820,18860,18880,18820,200
20250219,145200,2164521400,18870,18890,18890,18870,237
20250219,145100,2160046630,18890,18860,18900,18860,1122
20250219,145000,2138852130,18860,18790,18860,18790,746
20250219,144900,2124807470,18800,18780,18800,18780,379
20250219,144800,2117685160,18780,18820,18820,18780,260
20250219,144700,2112801760,18820,18850,18850,18820,769
20250219,144600,2098314380,18870,18870,18870,18850,749
20250219,144500,2084183290,18880,18870,18880,18870,695
20250219,144400,2071067620,18870,18780,18880,18780,2358
20250219,144300,2026653170,18780,18790,18800,18780,265
20250219,144200,2021673980,18790,18780,18810,18780,1515
20250219,144100,1993198880,18780,18780,18790,18780,224
20250219,144000,1988991870,18770,18770,18780,18770,191
20250219,143900,1985406540,18770,18780,18780,18770,451
20250219,143800,1976937470,18780,18790,18790,18770,194
20250219,143700,1973293840,18780,18770,18780,18770,154
20250219,143600,1970402620,18770,18730,18800,18730,812
20250219,143500,1955149950,18780,18710,18780,18670,993
20250219,143400,1936537060,18710,18730,18730,18710,501
20250219,143300,1927157140,18730,18710,18740,18710,221
20250219,143200,1923016910,18710,18700,18760,18670,932
20250219,143100,1905543600,18670,18720,18720,18660,616
20250219,143000,1894022540,18730,18710,18770,18710,781
20250219,142900,1879369930,18710,18710,18710,18700,181
20250219,142800,1875984110,18700,18740,18750,18700,308
20250219,142700,1870213800,18740,18770,18770,18740,176
20250219,142600,1866911750,18770,18670,18800,18670,2777
20250219,142500,1814847320,18670,18670,18680,18670,214
20250219,142400,1810851850,18670,18650,18670,18650,262
20250219,142300,1805961970,18650,18640,18650,18630,284
20250219,142200,1800667990,18650,18630,18650,18630,500
20250219,142100,1791343610,18630,18630,18640,18630,157
20250219,142000,1788418620,18630,18670,18680,18630,920
20250219,141900,1771248780,18670,18680,18690,18670,261
20250219,141800,1766373740,18680,18680,18690,18680,209
20250219,141700,1762469510,18680,18700,18700,18670,2141
20250219,141600,1722437450,18710,18730,18730,18700,669
20250219,141500,1709909880,18730,18740,18740,18730,649
20250219,141400,1697753680,18740,18730,18750,18720,180
20250219,141300,1694381600,18730,18720,18730,18700,853
20250219,141200,1678415960,18730,18740,18750,18730,981
20250219,141100,1660036000,18730,18700,18730,18700,935
20250219,141000,1642534010,18700,18630,18700,18620,6577
20250219,140900,1519722190,18630,18620,18630,18620,475
20250219,140800,1510874460,18610,18610,18620,18600,86
20250219,140700,1509273960,18610,18600,18610,18600,228
20250219,140600,1505032270,18610,18600,18610,18600,120
20250219,140500,1502800170,18620,18540,18620,18530,1212
20250219,140400,1480263300,18540,18540,18540,18530,209
20250219,140300,1476390240,18540,18540,18550,18540,35
20250219,140200,1475741240,18540,18540,18550,18530,517
20250219,140100,1466152570,18530,18560,18570,18520,1388
20250219,140000,1440409520,18550,18520,18550,18520,242
20250219,135900,1435924520,18510,18490,18520,18480,4190
20250219,135800,1358410690,18490,18510,18510,18490,592
20250219,135700,1347454960,18520,18500,18520,18500,169
20250219,135600,1344326740,18500,18470,18500,18470,119
20250219,135500,1342125780,18470,18470,18480,18470,86
20250219,135400,1340537320,18470,18470,18470,18470,598
20250219,135300,1329492260,18470,18480,18480,18470,203
20250219,135200,1325742660,18470,18480,18480,18470,203
20250219,135100,1321992860,18480,18490,18490,18470,122
20250219,135000,1319738650,18490,18480,18490,18480,102
20250219,134900,1317853200,18480,18480,18480,18480,50
20250219,134800,1316929200,18470,18470,18470,18470,235
20250219,134700,1312588750,18470,18470,18480,18470,45
20250219,134600,1311757520,18480,18470,18480,18470,388
20250219,134500,1304591070,18470,18480,18480,18470,58
20250219,134400,1303519670,18480,18470,18480,18470,39
20250219,134300,1302799110,18470,18480,18490,18470,147
20250219,134200,1300082560,18480,18490,18490,18480,177
20250219,134100,1296811510,18500,18480,18500,18470,357
20250219,134000,1290213190,18480,18480,18490,18480,429
20250219,133900,1282285180,18480,18490,18490,18480,18
20250219,133800,1281952450,18480,18480,18490,18480,132
20250219,133700,1279513000,18490,18510,18510,18490,458
20250219,133600,1271043230,18510,18520,18520,18510,71
20250219,133500,1269728470,18520,18510,18530,18510,163
20250219,133400,1266709730,18520,18520,18520,18510,32
20250219,133300,1266117210,18500,18500,18510,18500,251
20250219,133200,1261473600,18500,18510,18510,18500,268
20250219,133100,1256513620,18510,18510,18510,18510,15
20250219,133000,1256235970,18520,18510,18520,18510,72
20250219,132900,1254903160,18520,18520,18530,18510,68
20250219,132800,1253643850,18520,18530,18530,18520,129
20250219,132700,1251254680,18530,18540,18540,18520,486
20250219,132600,1242252020,18530,18550,18550,18530,220
20250219,132500,1238174650,18540,18540,18540,18540,105
20250219,132400,1236227950,18550,18530,18550,18530,135
20250219,132300,1233725080,18530,18540,18540,18530,46
20250219,132200,1232872510,18540,18530,18540,18530,46
20250219,132100,1232020050,18530,18540,18540,18530,105
20250219,132000,1230073440,18540,18550,18550,18540,38
20250219,131900,1229368820,18540,18540,18540,18540,58
20250219,131800,1228293500,18540,18550,18550,18540,278
20250219,131700,1223136710,18540,18540,18550,18540,56
20250219,131600,1222098390,18530,18550,18550,18530,1155
20250219,131500,1200685370,18560,18570,18570,18560,312
20250219,131400,1194893570,18560,18570,18570,18560,87
20250219,131300,1193278760,18560,18560,18570,18560,12
20250219,131200,1193056020,18570,18570,18570,18560,19
20250219,131100,1192703290,18560,18560,18570,18560,82
20250219,131000,1191181280,18560,18570,18570,18560,177
20250219,130900,1187896070,18570,18570,18570,18570,15
20250219,130800,1187617520,18560,18580,18590,18560,531
20250219,130700,1177748740,18560,18560,18560,18560,0
20250219,130600,1177748740,18560,18560,18570,18560,405
20250219,130500,1170231850,18560,18560,18560,18550,219
20250219,130400,1166167260,18570,18560,18570,18560,500
20250219,130300,1156883360,18550,18560,18560,18550,78
20250219,130200,1155436380,18550,18560,18560,18550,45
20250219,130100,1154601400,18560,18550,18560,18550,21
20250219,130000,1154211760,18550,18560,18560,18550,127
20250219,125900,1151855180,18570,18590,18590,18570,57
20250219,125800,1150796260,18600,18600,18610,18600,53
20250219,125700,1149810360,18610,18620,18620,18610,71
20250219,125600,1148488960,18610,18620,18620,18610,32
20250219,125500,1147893340,18630,18560,18630,18560,2072
20250219,125400,1109378140,18560,18550,18560,18550,400
20250219,125300,1101957000,18540,18540,18550,18540,54
20250219,125200,1100955760,18550,18550,18560,18550,89
20250219,125100,1099304720,18550,18550,18550,18550,22
20250219,125000,1098896620,18550,18540,18550,18530,127
20250219,124900,1096541290,18550,18530,18550,18530,176
20250219,124800,1093279140,18540,18540,18540,18540,38
20250219,124700,1092574620,18540,18550,18550,18540,119
20250219,124600,1090367510,18550,18550,18550,18550,45
20250219,124500,1089532760,18550,18550,18550,18540,33
20250219,124400,1088920700,18540,18540,18540,18540,22
20250219,124300,1088512820,18550,18530,18550,18520,987
20250219,124200,1070213280,18530,18530,18540,18530,90
20250219,124100,1068545490,18530,18530,18540,18530,51
20250219,124000,1067600370,18530,18500,18530,18500,107
20250219,123900,1065619200,18500,18500,18510,18500,78
20250219,123800,1064176150,18500,18510,18510,18490,344
20250219,123700,1057811150,18520,18520,18520,18510,66
20250219,123600,1056588930,18520,18510,18520,18510,80
20250219,123500,1055107830,18510,18520,18520,18510,31
20250219,123400,1054533930,18520,18500,18520,18490,323
20250219,123300,1048557930,18490,18490,18490,18490,20
20250219,123200,1048188130,18490,18490,18490,18490,187
20250219,123100,1044730500,18490,18490,18490,18480,79
20250219,123000,1043270560,18490,18490,18490,18490,9
20250219,122900,1043104150,18480,18490,18490,18480,49
20250219,122800,1042198460,18490,18490,18490,18490,44
20250219,122700,1041384900,18470,18480,18480,18470,163
20250219,122600,1038374250,18480,18490,18490,18480,81
20250219,122500,1036876830,18490,18490,18490,18490,12
20250219,122400,1036654950,18480,18490,18490,18480,11
20250219,122300,1036451610,18490,18500,18500,18490,69
20250219,122200,1035175690,18500,18500,18500,18490,186
20250219,122100,1031736440,18490,18460,18500,18460,579
20250219,122000,1021034330,18460,18470,18480,18460,100
20250219,121900,1019188210,18470,18460,18470,18460,18
20250219,121800,1018855850,18460,18440,18460,18440,104
20250219,121700,1016937260,18450,18440,18450,18430,140
20250219,121600,1014355610,18430,18450,18450,18430,143
20250219,121500,1011718630,18450,18440,18450,18440,560
20250219,121400,1001391430,18450,18450,18450,18450,60
20250219,121300,1000284430,18450,18450,18450,18450,633
20250219,121200,988605580,18450,18470,18470,18450,129
20250219,121100,986224430,18460,18470,18470,18450,319
20250219,121000,980334640,18470,18470,18470,18470,10
20250219,120900,980149940,18460,18480,18480,18460,401
20250219,120800,972746080,18470,18480,18480,18470,42
20250219,120700,971970260,18470,18480,18480,18470,50
20250219,120600,971046670,18480,18480,18480,18480,9
20250219,120500,970880350,18480,18490,18490,18470,237
20250219,120400,966500670,18490,18490,18490,18490,34
20250219,120300,965872010,18490,18490,18490,18480,32
20250219,120200,965280390,18490,18490,18490,18470,168
20250219,120100,962174930,18490,18480,18490,18480,12
20250219,120000,961953160,18470,18470,18480,18470,190
20250219,115900,958443770,18460,18480,18480,18460,86
20250219,115800,956855490,18470,18470,18480,18470,34
20250219,115700,956227270,18480,18480,18480,18470,75
20250219,115600,954841640,18480,18470,18500,18460,113
20250219,115500,952752890,18480,18450,18480,18450,283
20250219,115400,947528790,18450,18480,18480,18450,69
20250219,115300,946254470,18480,18490,18490,18480,301
20250219,115200,940691890,18510,18500,18510,18480,43
20250219,115100,939897010,18500,18510,18510,18500,884
20250219,115000,923535840,18510,18520,18520,18510,41
20250219,114900,922776840,18520,18520,18530,18520,168
20250219,114800,919665400,18520,18520,18530,18520,18
20250219,114700,919331950,18520,18530,18530,18520,59
20250219,114600,918238900,18530,18530,18530,18530,10
20250219,114500,918053600,18520,18530,18540,18510,102
20250219,114400,916164270,18530,18530,18540,18520,217
20250219,114300,912144590,18530,18520,18530,18520,102
20250219,114200,910255160,18520,18530,18530,18520,34
20250219,114100,909625190,18540,18510,18540,18510,174
20250219,114000,906403120,18520,18510,18520,18500,595
20250219,113900,895389670,18520,18520,18520,18510,68
20250219,113800,894130610,18520,18530,18530,18520,37
20250219,113700,893445220,18520,18530,18530,18520,192
20250219,113600,889887680,18530,18530,18530,18530,59
20250219,113500,888794410,18540,18540,18540,18530,87
20250219,113400,887181520,18530,18530,18530,18530,29
20250219,113300,886644150,18520,18500,18520,18490,352
20250219,113200,880132220,18500,18510,18510,18500,40
20250219,113100,879392130,18490,18490,18490,18490,43
20250219,113000,878597060,18480,18480,18490,18480,369
20250219,112900,871777860,18480,18490,18490,18480,42
20250219,112800,871001500,18490,18490,18490,18490,188
20250219,112700,867525380,18500,18500,18500,18500,44
20250219,112600,866711380,18500,18500,18500,18500,39
20250219,112500,865989880,18490,18490,18500,18490,110
20250219,112400,863955900,18490,18500,18500,18490,49
20250219,112300,863049500,18520,18520,18520,18520,2
20250219,112200,863012460,18490,18470,18500,18460,429
20250219,112100,855084710,18470,18470,18470,18470,11
20250219,112000,854881540,18470,18470,18470,18470,22
20250219,111900,854475200,18480,18470,18480,18470,51
20250219,111800,853533220,18470,18470,18470,18470,128
20250219,111700,851169060,18470,18490,18490,18470,115
20250219,111600,849043660,18490,18490,18490,18490,0
20250219,111500,849043660,18490,18490,18490,18490,32
20250219,111400,848451980,18490,18480,18490,18480,49
20250219,111300,847546300,18480,18480,18480,18470,202
20250219,111200,843814630,18480,18490,18490,18480,128
20250219,111100,841448820,18490,18520,18520,18490,4707
20250219,111000,754367730,18520,18520,18530,18520,9
20250219,110900,754201040,18520,18520,18520,18520,53
20250219,110800,753219480,18540,18540,18540,18540,37
20250219,110700,752533500,18560,18560,18560,18560,1
20250219,110600,752514940,18500,18480,18500,18480,335
20250219,110500,746320080,18470,18470,18470,18470,23
20250219,110400,745895270,18460,18450,18460,18450,374
20250219,110300,738991270,18470,18470,18470,18470,44
20250219,110200,738178590,18480,18450,18480,18450,54
20250219,110100,737181190,18470,18470,18470,18420,273
20250219,110000,732147420,18470,18400,18470,18400,255
20250219,105900,727444540,18380,18360,18390,18360,482
20250219,105800,718587870,18360,18360,18360,18360,16
20250219,105700,718294110,18350,18360,18360,18350,331
20250219,105600,712218880,18370,18420,18420,18370,1272
20250219,105500,688798200,18430,18440,18440,18430,232
20250219,105400,684520840,18430,18460,18460,18420,272
20250219,105300,679507150,18450,18490,18490,18450,611
20250219,105200,668218880,18490,18510,18510,18490,809
20250219,105100,653251820,18520,18510,18520,18510,40
20250219,105000,652511410,18510,18540,18540,18510,165
20250219,104900,649454440,18530,18530,18530,18530,37
20250219,104800,648768830,18530,18530,18530,18530,15
20250219,104700,648490880,18530,18530,18530,18530,73
20250219,104600,647138190,18530,18530,18530,18530,265
20250219,104500,642227740,18520,18560,18560,18520,839
20250219,104400,626673050,18570,18570,18580,18560,66
20250219,104300,625447530,18560,18570,18570,18560,8
20250219,104200,625299010,18570,18570,18570,18570,7
20250219,104100,625169020,18560,18550,18560,18550,115
20250219,104000,623035000,18540,18560,18560,18540,601
20250219,103900,611888220,18560,18570,18570,18560,1012
20250219,103800,593099310,18570,18580,18580,18570,42
20250219,103700,592319320,18590,18610,18610,18590,46
20250219,103600,591463720,18610,18610,18610,18610,1
20250219,103500,591445110,18600,18600,18600,18600,22
20250219,103400,591035910,18610,18610,18610,18610,11
20250219,103300,590831200,18600,18580,18600,18580,25
20250219,103200,590366430,18580,18590,18590,18580,59
20250219,103100,589270150,18580,18580,18580,18580,38
20250219,103000,588564110,18570,18560,18570,18560,127
20250219,102900,586206790,18550,18550,18550,18550,49
20250219,102800,585297840,18550,18550,18550,18550,0
20250219,102700,585297840,18550,18550,18550,18550,0
20250219,102600,585297840,18550,18550,18550,18550,132
20250219,102500,582849240,18580,18580,18580,18580,1
20250219,102400,582830660,18560,18560,18560,18560,526
20250219,102300,573068100,18570,18590,18590,18570,42
20250219,102200,572287780,18610,18610,18610,18600,376
20250219,102100,565291590,18610,18610,18610,18610,10
20250219,102000,565105490,18610,18610,18620,18610,401
20250219,101900,557642870,18610,18610,18610,18610,0
20250219,101800,557642870,18610,18610,18610,18610,11
20250219,101700,557438160,18610,18630,18630,18610,170
20250219,101600,554271720,18630,18640,18640,18630,383
20250219,101500,547135600,18650,18640,18650,18640,44
20250219,101400,546315400,18640,18640,18640,18640,22
20250219,101300,545905320,18650,18640,18650,18640,40
20250219,101200,545159460,18640,18640,18640,18640,10
20250219,101100,544973060,18650,18650,18650,18650,5
20250219,101000,544879810,18650,18650,18650,18650,65
20250219,100900,543667560,18650,18650,18650,18650,0
20250219,100800,543667560,18650,18650,18650,18650,73
20250219,100700,542306110,18650,18630,18650,18630,343
20250219,100600,535912700,18630,18610,18630,18610,397
20250219,100500,528522940,18610,18610,18620,18610,208
20250219,100400,524651720,18610,18610,18610,18610,96
20250219,100300,522865160,18610,18590,18610,18590,169
20250219,100200,519721580,18590,18580,18590,18580,189
20250219,100100,516208450,18560,18580,18580,18560,487
20250219,100000,507160050,18590,18590,18590,18590,65
20250219,095900,505951700,18580,18580,18580,18580,79
20250219,095800,504483880,18580,18580,18580,18580,106
20250219,095700,502514400,18590,18590,18590,18590,1001
20250219,095600,483905810,18560,18580,18590,18560,321
20250219,095500,477943240,18590,18620,18620,18590,405
20250219,095400,470409830,18620,18620,18620,18620,52
20250219,095300,469441590,18640,18640,18640,18640,50
20250219,095200,468509590,18620,18660,18660,18620,314
20250219,095100,462656380,18670,18670,18670,18670,64
20250219,095000,461461500,18660,18650,18670,18650,229
20250219,094900,457190200,18640,18620,18640,18610,388
20250219,094800,449962300,18610,18610,18610,18610,46
20250219,094700,449106240,18620,18600,18620,18600,9
20250219,094600,448938680,18610,18620,18620,18610,73
20250219,094500,447580020,18620,18560,18620,18560,2151
20250219,094400,407584930,18570,18570,18570,18570,4
20250219,094300,407510650,18570,18570,18570,18570,0
20250219,094200,407510650,18570,18570,18570,18570,22
20250219,094100,407102110,18570,18550,18570,18550,548
20250219,094000,396928520,18550,18560,18560,18550,28
20250219,093900,396408850,18560,18560,18560,18560,50
20250219,093800,395480850,18540,18540,18540,18540,50
20250219,093700,394553850,18570,18580,18580,18560,134
20250219,093600,392065790,18580,18550,18580,18550,1230
20250219,093500,369238580,18540,18520,18540,18520,669
20250219,093400,356841280,18520,18520,18530,18520,116
20250219,093300,354692910,18530,18530,18530,18530,100
20250219,093200,352839910,18520,18530,18530,18520,71
20250219,093100,351524500,18520,18520,18520,18520,0
20250219,093000,351524500,18520,18530,18530,18520,8
20250219,092900,351376330,18520,18530,18530,18520,47
20250219,092800,350505640,18520,18520,18520,18520,40
20250219,092700,349764840,18520,18520,18520,18520,497
20250219,092600,340560400,18520,18520,18520,18520,10
20250219,092500,340375200,18520,18520,18520,18520,0
20250219,092400,340375200,18520,18540,18540,18450,1225
20250219,092300,317708410,18550,18550,18550,18550,10
20250219,092200,317522910,18550,18580,18580,18550,1333
20250219,092100,292775930,18590,18590,18590,18590,552
20250219,092000,282514250,18590,18590,18590,18590,167
20250219,091900,279409720,18580,18600,18600,18580,112
20250219,091800,277326760,18600,18580,18600,18580,876
20250219,091700,261038320,18580,18570,18580,18570,502
20250219,091600,251713490,18570,18590,18600,18560,1036
20250219,091500,232462810,18580,18540,18580,18540,2107
20250219,091400,193343960,18530,18550,18550,18530,1303
20250219,091300,169183710,18540,18560,18560,18530,454
20250219,091200,160758130,18570,18570,18570,18570,0
20250219,091100,160758130,18570,18580,18580,18570,52
20250219,091000,159791990,18570,18530,18570,18530,945
20250219,090900,142270200,18530,18490,18530,18490,282
20250219,090800,137051770,18500,18500,18500,18500,44
20250219,090700,136237770,18500,18510,18510,18500,14
20250219,090600,135978730,18520,18530,18560,18520,679
20250219,090500,123395030,18520,18550,18560,18520,190
20250219,090400,119873470,18520,18520,18520,18520,413
20250219,090300,112224710,18470,18550,18600,18470,1799
20250219,090200,78809930,18410,18460,18500,18380,1204
20250219,090100,56588450,18460,18480,18480,18370,990
20250219,090000,38383250,18490,18460,18490,18360,2079
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193600 2663486090 18780 18780 18780 18780 1335
3 20250219 193500 2663486090 18780 18780 18780 18780 0
4 20250219 193400 2663486090 18780 18780 18780 18780 0
5 20250219 193300 2663486090 18780 18780 18780 18780 0
6 20250219 193200 2663486090 18780 18780 18780 18780 0
7 20250219 193100 2663486090 18780 18780 18780 18780 0
8 20250219 193000 2663486090 18780 18780 18780 18780 0
9 20250219 192900 2663486090 18780 18780 18780 18780 0
10 20250219 192800 2663486090 18780 18780 18780 18780 0
11 20250219 192700 2663486090 18780 18780 18780 18780 0
12 20250219 192600 2663486090 18780 18780 18780 18780 0
13 20250219 192500 2663486090 18780 18780 18780 18780 0
14 20250219 192400 2663486090 18780 18780 18780 18780 0
15 20250219 192300 2663486090 18780 18780 18780 18780 0
16 20250219 192200 2663486090 18780 18780 18780 18780 0
17 20250219 192100 2663486090 18780 18780 18780 18780 0
18 20250219 192000 2663486090 18780 18780 18780 18780 0
19 20250219 191900 2663486090 18780 18780 18780 18780 0
20 20250219 191800 2663486090 18780 18780 18780 18780 0
21 20250219 191700 2663486090 18780 18780 18780 18780 0
22 20250219 191600 2663486090 18780 18780 18780 18780 0
23 20250219 191500 2663486090 18780 18780 18780 18780 0
24 20250219 191400 2663486090 18780 18780 18780 18780 0
25 20250219 191300 2663486090 18780 18780 18780 18780 0
26 20250219 191200 2663486090 18780 18780 18780 18780 0
27 20250219 191100 2663486090 18780 18780 18780 18780 0
28 20250219 191000 2663486090 18780 18780 18780 18780 0
29 20250219 190900 2663486090 18780 18780 18780 18780 0
30 20250219 190800 2663486090 18780 18780 18780 18780 0
31 20250219 190700 2663486090 18780 18780 18780 18780 0
32 20250219 190600 2663486090 18780 18780 18780 18780 1335
33 20250219 190500 2663486090 18780 18780 18780 18780 0
34 20250219 190400 2663486090 18780 18780 18780 18780 0
35 20250219 190300 2663486090 18780 18780 18780 18780 0
36 20250219 190200 2663486090 18780 18780 18780 18780 0
37 20250219 190100 2663486090 18780 18780 18780 18780 0
38 20250219 190000 2663486090 18780 18780 18780 18780 0
39 20250219 185900 2663486090 18780 18780 18780 18780 0
40 20250219 185800 2663486090 18780 18780 18780 18780 0
41 20250219 185700 2663486090 18780 18780 18780 18780 0
42 20250219 185600 2663486090 18780 18780 18780 18780 0
43 20250219 185500 2663486090 18780 18780 18780 18780 0
44 20250219 185400 2663486090 18780 18780 18780 18780 0
45 20250219 185300 2663486090 18780 18780 18780 18780 0
46 20250219 185200 2663486090 18780 18780 18780 18780 0
47 20250219 185100 2663486090 18780 18780 18780 18780 0
48 20250219 185000 2663486090 18780 18780 18780 18780 0
49 20250219 184900 2663486090 18780 18780 18780 18780 0
50 20250219 184800 2663486090 18780 18780 18780 18780 0
51 20250219 184700 2663486090 18780 18780 18780 18780 0
52 20250219 184600 2663486090 18780 18780 18780 18780 0
53 20250219 184500 2663486090 18780 18780 18780 18780 0
54 20250219 184400 2663486090 18780 18780 18780 18780 0
55 20250219 184300 2663486090 18780 18780 18780 18780 0
56 20250219 184200 2663486090 18780 18780 18780 18780 0
57 20250219 184100 2663486090 18780 18780 18780 18780 0
58 20250219 184000 2663486090 18780 18780 18780 18780 0
59 20250219 183900 2663486090 18780 18780 18780 18780 0
60 20250219 183800 2663486090 18780 18780 18780 18780 0
61 20250219 183700 2663486090 18780 18780 18780 18780 0
62 20250219 183600 2663486090 18780 18780 18780 18780 1335
63 20250219 183500 2663486090 18780 18780 18780 18780 0
64 20250219 183400 2663486090 18780 18780 18780 18780 0
65 20250219 183300 2663486090 18780 18780 18780 18780 0
66 20250219 183200 2663486090 18780 18780 18780 18780 0
67 20250219 183100 2663486090 18780 18780 18780 18780 0
68 20250219 183000 2663486090 18780 18780 18780 18780 0
69 20250219 182900 2663486090 18780 18780 18780 18780 0
70 20250219 182800 2663486090 18780 18780 18780 18780 0
71 20250219 182700 2663486090 18780 18780 18780 18780 0
72 20250219 182600 2663486090 18780 18780 18780 18780 0
73 20250219 182500 2663486090 18780 18780 18780 18780 0
74 20250219 182400 2663486090 18780 18780 18780 18780 0
75 20250219 182300 2663486090 18780 18780 18780 18780 0
76 20250219 182200 2663486090 18780 18780 18780 18780 0
77 20250219 182100 2663486090 18780 18780 18780 18780 0
78 20250219 182000 2663486090 18780 18780 18780 18780 0
79 20250219 181900 2663486090 18780 18780 18780 18780 0
80 20250219 181800 2663486090 18780 18780 18780 18780 0
81 20250219 181700 2663486090 18780 18780 18780 18780 0
82 20250219 181600 2663486090 18780 18780 18780 18780 0
83 20250219 181500 2663486090 18780 18780 18780 18780 0
84 20250219 181400 2663486090 18780 18780 18780 18780 0
85 20250219 181300 2663486090 18780 18780 18780 18780 0
86 20250219 181200 2663486090 18780 18780 18780 18780 0
87 20250219 181100 2663486090 18780 18780 18780 18780 0
88 20250219 181000 2663486090 18780 18780 18780 18780 0
89 20250219 180900 2663486090 18780 18780 18780 18780 0
90 20250219 180800 2663486090 18780 18780 18780 18780 0
91 20250219 180700 2663486090 18780 18780 18780 18780 0
92 20250219 180600 2663486090 18780 18780 18780 18780 1335
93 20250219 180500 2663486090 18780 18780 18780 18780 0
94 20250219 180400 2663486090 18780 18780 18780 18780 0
95 20250219 180300 2663486090 18780 18780 18780 18780 0
96 20250219 180200 2663486090 18780 18780 18780 18780 0
97 20250219 180100 2663486090 18780 18780 18780 18780 0
98 20250219 180000 2663486090 18780 18780 18780 18780 0
99 20250219 175900 2663486090 18780 18780 18780 18780 0
100 20250219 175800 2663486090 18780 18780 18780 18780 0
101 20250219 175700 2663486090 18780 18780 18780 18780 0
102 20250219 175600 2663486090 18780 18780 18780 18780 0
103 20250219 175500 2663486090 18780 18780 18780 18780 0
104 20250219 175400 2663486090 18780 18780 18780 18780 0
105 20250219 175300 2663486090 18780 18780 18780 18780 0
106 20250219 175200 2663486090 18780 18780 18780 18780 0
107 20250219 175100 2663486090 18780 18780 18780 18780 0
108 20250219 175000 2663486090 18780 18780 18780 18780 0
109 20250219 174900 2663486090 18780 18780 18780 18780 0
110 20250219 174800 2663486090 18780 18780 18780 18780 0
111 20250219 174700 2663486090 18780 18780 18780 18780 0
112 20250219 174600 2663486090 18780 18780 18780 18780 0
113 20250219 174500 2663486090 18780 18780 18780 18780 0
114 20250219 174400 2663486090 18780 18780 18780 18780 0
115 20250219 174300 2663486090 18780 18780 18780 18780 0
116 20250219 174200 2663486090 18780 18780 18780 18780 0
117 20250219 174100 2663486090 18780 18780 18780 18780 0
118 20250219 174000 2663486090 18780 18780 18780 18780 0
119 20250219 173900 2663486090 18780 18780 18780 18780 0
120 20250219 173800 2663486090 18780 18780 18780 18780 0
121 20250219 173700 2663486090 18780 18780 18780 18780 0
122 20250219 173600 2663486090 18780 18780 18780 18780 1335
123 20250219 173500 2663486090 18780 18780 18780 18780 0
124 20250219 173400 2663486090 18780 18780 18780 18780 0
125 20250219 173300 2663486090 18780 18780 18780 18780 0
126 20250219 173200 2663486090 18780 18780 18780 18780 0
127 20250219 173100 2663486090 18780 18780 18780 18780 0
128 20250219 173000 2663486090 18780 18780 18780 18780 0
129 20250219 172900 2663486090 18780 18780 18780 18780 0
130 20250219 172800 2663486090 18780 18780 18780 18780 0
131 20250219 172700 2663486090 18780 18780 18780 18780 0
132 20250219 172600 2663486090 18780 18780 18780 18780 0
133 20250219 172500 2663486090 18780 18780 18780 18780 0
134 20250219 172400 2663486090 18780 18780 18780 18780 0
135 20250219 172300 2663486090 18780 18780 18780 18780 0
136 20250219 172200 2663486090 18780 18780 18780 18780 0
137 20250219 172100 2663486090 18780 18780 18780 18780 0
138 20250219 172000 2663486090 18780 18780 18780 18780 0
139 20250219 171900 2663486090 18780 18780 18780 18780 0
140 20250219 171800 2663486090 18780 18780 18780 18780 0
141 20250219 171700 2663486090 18780 18780 18780 18780 0
142 20250219 171600 2663486090 18780 18780 18780 18780 0
143 20250219 171500 2663486090 18780 18780 18780 18780 0
144 20250219 171400 2663486090 18780 18780 18780 18780 0
145 20250219 171300 2663486090 18780 18780 18780 18780 0
146 20250219 171200 2663486090 18780 18780 18780 18780 0
147 20250219 171100 2663486090 18780 18780 18780 18780 0
148 20250219 171000 2663486090 18780 18780 18780 18780 0
149 20250219 170900 2663486090 18780 18780 18780 18780 0
150 20250219 170800 2663486090 18780 18780 18780 18780 0
151 20250219 170700 2663486090 18780 18780 18780 18780 0
152 20250219 170600 2663486090 18780 18780 18780 18780 1335
153 20250219 170500 2663486090 18780 18780 18780 18780 0
154 20250219 170400 2663486090 18780 18780 18780 18780 0
155 20250219 170300 2663486090 18780 18780 18780 18780 0
156 20250219 170200 2663486090 18780 18780 18780 18780 0
157 20250219 170100 2663486090 18780 18780 18780 18780 0
158 20250219 170000 2663486090 18780 18780 18780 18780 0
159 20250219 165900 2663486090 18780 18780 18780 18780 0
160 20250219 165800 2663486090 18780 18780 18780 18780 0
161 20250219 165700 2663486090 18780 18780 18780 18780 0
162 20250219 165600 2663486090 18780 18780 18780 18780 0
163 20250219 165500 2663486090 18780 18780 18780 18780 0
164 20250219 165400 2663486090 18780 18780 18780 18780 0
165 20250219 165300 2663486090 18780 18780 18780 18780 0
166 20250219 165200 2663486090 18780 18780 18780 18780 0
167 20250219 165100 2663486090 18780 18780 18780 18780 0
168 20250219 165000 2663486090 18780 18780 18780 18780 0
169 20250219 164900 2663486090 18780 18780 18780 18780 0
170 20250219 164800 2663486090 18780 18780 18780 18780 0
171 20250219 164700 2663486090 18780 18780 18780 18780 0
172 20250219 164600 2663486090 18780 18780 18780 18780 0
173 20250219 164500 2663486090 18780 18780 18780 18780 0
174 20250219 164400 2663486090 18780 18780 18780 18780 0
175 20250219 164300 2663486090 18780 18780 18780 18780 0
176 20250219 164200 2663486090 18780 18780 18780 18780 0
177 20250219 164100 2663486090 18780 18780 18780 18780 0
178 20250219 164000 2663486090 18780 18780 18780 18780 0
179 20250219 163900 2663486090 18780 18780 18780 18780 0
180 20250219 163800 2663486090 18780 18780 18780 18780 0
181 20250219 163700 2663486090 18780 18780 18780 18780 0
182 20250219 163600 2663486090 18780 18780 18780 18780 1335
183 20250219 163500 2663486090 18780 18780 18780 18780 0
184 20250219 163400 2663486090 18780 18780 18780 18780 0
185 20250219 163300 2663486090 18780 18780 18780 18780 0
186 20250219 163200 2663486090 18780 18780 18780 18780 0
187 20250219 163100 2663486090 18780 18780 18780 18780 0
188 20250219 163000 2663486090 18780 18780 18780 18780 0
189 20250219 162900 2663486090 18780 18780 18780 18780 0
190 20250219 162800 2663486090 18780 18780 18780 18780 0
191 20250219 162700 2663486090 18780 18780 18780 18780 0
192 20250219 162600 2663486090 18780 18780 18780 18780 0
193 20250219 162500 2663486090 18780 18780 18780 18780 0
194 20250219 162400 2663486090 18780 18780 18780 18780 0
195 20250219 162300 2663486090 18780 18780 18780 18780 0
196 20250219 162200 2663486090 18780 18780 18780 18780 0
197 20250219 162100 2663486090 18780 18780 18780 18780 0
198 20250219 162000 2663486090 18780 18780 18780 18780 0
199 20250219 161900 2663486090 18780 18780 18780 18780 0
200 20250219 161800 2663486090 18780 18780 18780 18780 0
201 20250219 161700 2663486090 18780 18780 18780 18780 0
202 20250219 161600 2663486090 18780 18780 18780 18780 0
203 20250219 161500 2663486090 18780 18780 18780 18780 0
204 20250219 161400 2663486090 18780 18780 18780 18780 0
205 20250219 161300 2663486090 18780 18780 18780 18780 0
206 20250219 161200 2663486090 18780 18780 18780 18780 0
207 20250219 161100 2663486090 18780 18780 18780 18780 0
208 20250219 161000 2663486090 18780 18780 18780 18780 0
209 20250219 160900 2663486090 18780 18780 18780 18780 0
210 20250219 160800 2663486090 18780 18780 18780 18780 0
211 20250219 160700 2663486090 18780 18780 18780 18780 0
212 20250219 160600 2663486090 18780 18780 18780 18780 1335
213 20250219 160500 2663486090 18780 18780 18780 18780 0
214 20250219 160400 2663486090 18780 18780 18780 18780 0
215 20250219 160300 2663486090 18780 18780 18780 18780 0
216 20250219 160200 2663486090 18780 18780 18780 18780 0
217 20250219 160100 2663486090 18780 18780 18780 18780 0
218 20250219 160000 2663486090 18780 18780 18780 18780 0
219 20250219 155900 2663486090 18780 18780 18780 18780 0
220 20250219 155800 2663486090 18780 18780 18780 18780 0
221 20250219 155700 2663486090 18780 18780 18780 18780 0
222 20250219 155600 2663486090 18780 18780 18780 18780 0
223 20250219 155500 2663486090 18780 18780 18780 18780 0
224 20250219 155400 2663486090 18780 18780 18780 18780 0
225 20250219 155300 2663486090 18780 18780 18780 18780 0
226 20250219 155200 2663486090 18780 18780 18780 18780 0
227 20250219 155100 2663486090 18780 18780 18780 18780 0
228 20250219 155000 2663486090 18780 18780 18780 18780 0
229 20250219 154900 2663486090 18780 18780 18780 18780 0
230 20250219 154800 2663486090 18780 18780 18780 18780 0
231 20250219 154700 2663486090 18780 18780 18780 18780 0
232 20250219 154600 2663486090 18780 18780 18780 18780 0
233 20250219 154500 2663486090 18780 18780 18780 18780 0
234 20250219 154400 2663486090 18780 18780 18780 18780 0
235 20250219 154300 2663486090 18780 18780 18780 18780 0
236 20250219 154200 2663486090 18780 18780 18780 18780 0
237 20250219 154100 2663486090 18780 18780 18780 18780 0
238 20250219 154000 2663486090 18780 18780 18780 18780 0
239 20250219 153900 2663486090 18780 18780 18780 18780 0
240 20250219 153800 2663486090 18780 18780 18780 18780 0
241 20250219 153700 2663486090 18780 18780 18780 18780 0
242 20250219 153600 2663486090 18780 18780 18780 18780 1335
243 20250219 153500 2663486090 18780 18780 18780 18780 0
244 20250219 153400 2663486090 18780 18780 18780 18780 0
245 20250219 153300 2663486090 18780 18780 18780 18780 0
246 20250219 153200 2663486090 18780 18780 18780 18780 0
247 20250219 153100 2663486090 18780 18780 18780 18780 0
248 20250219 153000 2663486090 18780 18780 18780 18780 1335
249 20250219 152900 2638414790 18720 18720 18720 18720 0
250 20250219 152800 2638414790 18720 18720 18720 18720 0
251 20250219 152700 2638414790 18720 18720 18720 18720 0
252 20250219 152600 2638414790 18720 18720 18720 18720 0
253 20250219 152500 2638414790 18720 18720 18720 18720 0
254 20250219 152400 2638414790 18720 18720 18720 18720 0
255 20250219 152300 2638414790 18720 18720 18720 18720 0
256 20250219 152200 2638414790 18720 18720 18720 18720 0
257 20250219 152100 2638414790 18720 18720 18720 18720 0
258 20250219 152000 2638414790 18720 18720 18720 18720 0
259 20250219 151900 2638414790 18720 18710 18720 18700 54
260 20250219 151800 2637404390 18720 18700 18720 18700 58
261 20250219 151700 2636319710 18720 18700 18720 18700 522
262 20250219 151600 2626557860 18700 18710 18720 18700 384
263 20250219 151500 2619373500 18710 18730 18780 18710 757
264 20250219 151400 2605187720 18720 18730 18740 18720 448
265 20250219 151300 2596800280 18730 18740 18740 18720 725
266 20250219 151200 2583219070 18750 18730 18750 18710 4245
267 20250219 151100 2503634210 18720 18720 18730 18720 410
268 20250219 151000 2495958910 18710 18700 18730 18700 673
269 20250219 150900 2483368410 18700 18750 18760 18700 2407
270 20250219 150800 2438307730 18760 18770 18780 18750 713
271 20250219 150700 2424926000 18770 18770 18780 18770 798
272 20250219 150600 2409946890 18780 18770 18780 18770 1318
273 20250219 150500 2385207510 18770 18780 18780 18770 1519
274 20250219 150400 2356685890 18770 18780 18780 18770 1567
275 20250219 150300 2327271790 18780 18770 18800 18770 1255
276 20250219 150200 2303706660 18770 18800 18800 18770 3592
277 20250219 150100 2236193260 18800 18800 18810 18800 658
278 20250219 150000 2223822740 18800 18810 18820 18800 679
279 20250219 145900 2211056280 18810 18810 18820 18810 567
280 20250219 145800 2200390610 18820 18820 18830 18800 616
281 20250219 145700 2188800740 18820 18820 18830 18820 155
282 20250219 145600 2185883280 18830 18840 18840 18820 275
283 20250219 145500 2180705090 18840 18840 18840 18820 238
284 20250219 145400 2176222320 18850 18820 18850 18820 421
285 20250219 145300 2168293350 18820 18860 18880 18820 200
286 20250219 145200 2164521400 18870 18890 18890 18870 237
287 20250219 145100 2160046630 18890 18860 18900 18860 1122
288 20250219 145000 2138852130 18860 18790 18860 18790 746
289 20250219 144900 2124807470 18800 18780 18800 18780 379
290 20250219 144800 2117685160 18780 18820 18820 18780 260
291 20250219 144700 2112801760 18820 18850 18850 18820 769
292 20250219 144600 2098314380 18870 18870 18870 18850 749
293 20250219 144500 2084183290 18880 18870 18880 18870 695
294 20250219 144400 2071067620 18870 18780 18880 18780 2358
295 20250219 144300 2026653170 18780 18790 18800 18780 265
296 20250219 144200 2021673980 18790 18780 18810 18780 1515
297 20250219 144100 1993198880 18780 18780 18790 18780 224
298 20250219 144000 1988991870 18770 18770 18780 18770 191
299 20250219 143900 1985406540 18770 18780 18780 18770 451
300 20250219 143800 1976937470 18780 18790 18790 18770 194
301 20250219 143700 1973293840 18780 18770 18780 18770 154
302 20250219 143600 1970402620 18770 18730 18800 18730 812
303 20250219 143500 1955149950 18780 18710 18780 18670 993
304 20250219 143400 1936537060 18710 18730 18730 18710 501
305 20250219 143300 1927157140 18730 18710 18740 18710 221
306 20250219 143200 1923016910 18710 18700 18760 18670 932
307 20250219 143100 1905543600 18670 18720 18720 18660 616
308 20250219 143000 1894022540 18730 18710 18770 18710 781
309 20250219 142900 1879369930 18710 18710 18710 18700 181
310 20250219 142800 1875984110 18700 18740 18750 18700 308
311 20250219 142700 1870213800 18740 18770 18770 18740 176
312 20250219 142600 1866911750 18770 18670 18800 18670 2777
313 20250219 142500 1814847320 18670 18670 18680 18670 214
314 20250219 142400 1810851850 18670 18650 18670 18650 262
315 20250219 142300 1805961970 18650 18640 18650 18630 284
316 20250219 142200 1800667990 18650 18630 18650 18630 500
317 20250219 142100 1791343610 18630 18630 18640 18630 157
318 20250219 142000 1788418620 18630 18670 18680 18630 920
319 20250219 141900 1771248780 18670 18680 18690 18670 261
320 20250219 141800 1766373740 18680 18680 18690 18680 209
321 20250219 141700 1762469510 18680 18700 18700 18670 2141
322 20250219 141600 1722437450 18710 18730 18730 18700 669
323 20250219 141500 1709909880 18730 18740 18740 18730 649
324 20250219 141400 1697753680 18740 18730 18750 18720 180
325 20250219 141300 1694381600 18730 18720 18730 18700 853
326 20250219 141200 1678415960 18730 18740 18750 18730 981
327 20250219 141100 1660036000 18730 18700 18730 18700 935
328 20250219 141000 1642534010 18700 18630 18700 18620 6577
329 20250219 140900 1519722190 18630 18620 18630 18620 475
330 20250219 140800 1510874460 18610 18610 18620 18600 86
331 20250219 140700 1509273960 18610 18600 18610 18600 228
332 20250219 140600 1505032270 18610 18600 18610 18600 120
333 20250219 140500 1502800170 18620 18540 18620 18530 1212
334 20250219 140400 1480263300 18540 18540 18540 18530 209
335 20250219 140300 1476390240 18540 18540 18550 18540 35
336 20250219 140200 1475741240 18540 18540 18550 18530 517
337 20250219 140100 1466152570 18530 18560 18570 18520 1388
338 20250219 140000 1440409520 18550 18520 18550 18520 242
339 20250219 135900 1435924520 18510 18490 18520 18480 4190
340 20250219 135800 1358410690 18490 18510 18510 18490 592
341 20250219 135700 1347454960 18520 18500 18520 18500 169
342 20250219 135600 1344326740 18500 18470 18500 18470 119
343 20250219 135500 1342125780 18470 18470 18480 18470 86
344 20250219 135400 1340537320 18470 18470 18470 18470 598
345 20250219 135300 1329492260 18470 18480 18480 18470 203
346 20250219 135200 1325742660 18470 18480 18480 18470 203
347 20250219 135100 1321992860 18480 18490 18490 18470 122
348 20250219 135000 1319738650 18490 18480 18490 18480 102
349 20250219 134900 1317853200 18480 18480 18480 18480 50
350 20250219 134800 1316929200 18470 18470 18470 18470 235
351 20250219 134700 1312588750 18470 18470 18480 18470 45
352 20250219 134600 1311757520 18480 18470 18480 18470 388
353 20250219 134500 1304591070 18470 18480 18480 18470 58
354 20250219 134400 1303519670 18480 18470 18480 18470 39
355 20250219 134300 1302799110 18470 18480 18490 18470 147
356 20250219 134200 1300082560 18480 18490 18490 18480 177
357 20250219 134100 1296811510 18500 18480 18500 18470 357
358 20250219 134000 1290213190 18480 18480 18490 18480 429
359 20250219 133900 1282285180 18480 18490 18490 18480 18
360 20250219 133800 1281952450 18480 18480 18490 18480 132
361 20250219 133700 1279513000 18490 18510 18510 18490 458
362 20250219 133600 1271043230 18510 18520 18520 18510 71
363 20250219 133500 1269728470 18520 18510 18530 18510 163
364 20250219 133400 1266709730 18520 18520 18520 18510 32
365 20250219 133300 1266117210 18500 18500 18510 18500 251
366 20250219 133200 1261473600 18500 18510 18510 18500 268
367 20250219 133100 1256513620 18510 18510 18510 18510 15
368 20250219 133000 1256235970 18520 18510 18520 18510 72
369 20250219 132900 1254903160 18520 18520 18530 18510 68
370 20250219 132800 1253643850 18520 18530 18530 18520 129
371 20250219 132700 1251254680 18530 18540 18540 18520 486
372 20250219 132600 1242252020 18530 18550 18550 18530 220
373 20250219 132500 1238174650 18540 18540 18540 18540 105
374 20250219 132400 1236227950 18550 18530 18550 18530 135
375 20250219 132300 1233725080 18530 18540 18540 18530 46
376 20250219 132200 1232872510 18540 18530 18540 18530 46
377 20250219 132100 1232020050 18530 18540 18540 18530 105
378 20250219 132000 1230073440 18540 18550 18550 18540 38
379 20250219 131900 1229368820 18540 18540 18540 18540 58
380 20250219 131800 1228293500 18540 18550 18550 18540 278
381 20250219 131700 1223136710 18540 18540 18550 18540 56
382 20250219 131600 1222098390 18530 18550 18550 18530 1155
383 20250219 131500 1200685370 18560 18570 18570 18560 312
384 20250219 131400 1194893570 18560 18570 18570 18560 87
385 20250219 131300 1193278760 18560 18560 18570 18560 12
386 20250219 131200 1193056020 18570 18570 18570 18560 19
387 20250219 131100 1192703290 18560 18560 18570 18560 82
388 20250219 131000 1191181280 18560 18570 18570 18560 177
389 20250219 130900 1187896070 18570 18570 18570 18570 15
390 20250219 130800 1187617520 18560 18580 18590 18560 531
391 20250219 130700 1177748740 18560 18560 18560 18560 0
392 20250219 130600 1177748740 18560 18560 18570 18560 405
393 20250219 130500 1170231850 18560 18560 18560 18550 219
394 20250219 130400 1166167260 18570 18560 18570 18560 500
395 20250219 130300 1156883360 18550 18560 18560 18550 78
396 20250219 130200 1155436380 18550 18560 18560 18550 45
397 20250219 130100 1154601400 18560 18550 18560 18550 21
398 20250219 130000 1154211760 18550 18560 18560 18550 127
399 20250219 125900 1151855180 18570 18590 18590 18570 57
400 20250219 125800 1150796260 18600 18600 18610 18600 53
401 20250219 125700 1149810360 18610 18620 18620 18610 71
402 20250219 125600 1148488960 18610 18620 18620 18610 32
403 20250219 125500 1147893340 18630 18560 18630 18560 2072
404 20250219 125400 1109378140 18560 18550 18560 18550 400
405 20250219 125300 1101957000 18540 18540 18550 18540 54
406 20250219 125200 1100955760 18550 18550 18560 18550 89
407 20250219 125100 1099304720 18550 18550 18550 18550 22
408 20250219 125000 1098896620 18550 18540 18550 18530 127
409 20250219 124900 1096541290 18550 18530 18550 18530 176
410 20250219 124800 1093279140 18540 18540 18540 18540 38
411 20250219 124700 1092574620 18540 18550 18550 18540 119
412 20250219 124600 1090367510 18550 18550 18550 18550 45
413 20250219 124500 1089532760 18550 18550 18550 18540 33
414 20250219 124400 1088920700 18540 18540 18540 18540 22
415 20250219 124300 1088512820 18550 18530 18550 18520 987
416 20250219 124200 1070213280 18530 18530 18540 18530 90
417 20250219 124100 1068545490 18530 18530 18540 18530 51
418 20250219 124000 1067600370 18530 18500 18530 18500 107
419 20250219 123900 1065619200 18500 18500 18510 18500 78
420 20250219 123800 1064176150 18500 18510 18510 18490 344
421 20250219 123700 1057811150 18520 18520 18520 18510 66
422 20250219 123600 1056588930 18520 18510 18520 18510 80
423 20250219 123500 1055107830 18510 18520 18520 18510 31
424 20250219 123400 1054533930 18520 18500 18520 18490 323
425 20250219 123300 1048557930 18490 18490 18490 18490 20
426 20250219 123200 1048188130 18490 18490 18490 18490 187
427 20250219 123100 1044730500 18490 18490 18490 18480 79
428 20250219 123000 1043270560 18490 18490 18490 18490 9
429 20250219 122900 1043104150 18480 18490 18490 18480 49
430 20250219 122800 1042198460 18490 18490 18490 18490 44
431 20250219 122700 1041384900 18470 18480 18480 18470 163
432 20250219 122600 1038374250 18480 18490 18490 18480 81
433 20250219 122500 1036876830 18490 18490 18490 18490 12
434 20250219 122400 1036654950 18480 18490 18490 18480 11
435 20250219 122300 1036451610 18490 18500 18500 18490 69
436 20250219 122200 1035175690 18500 18500 18500 18490 186
437 20250219 122100 1031736440 18490 18460 18500 18460 579
438 20250219 122000 1021034330 18460 18470 18480 18460 100
439 20250219 121900 1019188210 18470 18460 18470 18460 18
440 20250219 121800 1018855850 18460 18440 18460 18440 104
441 20250219 121700 1016937260 18450 18440 18450 18430 140
442 20250219 121600 1014355610 18430 18450 18450 18430 143
443 20250219 121500 1011718630 18450 18440 18450 18440 560
444 20250219 121400 1001391430 18450 18450 18450 18450 60
445 20250219 121300 1000284430 18450 18450 18450 18450 633
446 20250219 121200 988605580 18450 18470 18470 18450 129
447 20250219 121100 986224430 18460 18470 18470 18450 319
448 20250219 121000 980334640 18470 18470 18470 18470 10
449 20250219 120900 980149940 18460 18480 18480 18460 401
450 20250219 120800 972746080 18470 18480 18480 18470 42
451 20250219 120700 971970260 18470 18480 18480 18470 50
452 20250219 120600 971046670 18480 18480 18480 18480 9
453 20250219 120500 970880350 18480 18490 18490 18470 237
454 20250219 120400 966500670 18490 18490 18490 18490 34
455 20250219 120300 965872010 18490 18490 18490 18480 32
456 20250219 120200 965280390 18490 18490 18490 18470 168
457 20250219 120100 962174930 18490 18480 18490 18480 12
458 20250219 120000 961953160 18470 18470 18480 18470 190
459 20250219 115900 958443770 18460 18480 18480 18460 86
460 20250219 115800 956855490 18470 18470 18480 18470 34
461 20250219 115700 956227270 18480 18480 18480 18470 75
462 20250219 115600 954841640 18480 18470 18500 18460 113
463 20250219 115500 952752890 18480 18450 18480 18450 283
464 20250219 115400 947528790 18450 18480 18480 18450 69
465 20250219 115300 946254470 18480 18490 18490 18480 301
466 20250219 115200 940691890 18510 18500 18510 18480 43
467 20250219 115100 939897010 18500 18510 18510 18500 884
468 20250219 115000 923535840 18510 18520 18520 18510 41
469 20250219 114900 922776840 18520 18520 18530 18520 168
470 20250219 114800 919665400 18520 18520 18530 18520 18
471 20250219 114700 919331950 18520 18530 18530 18520 59
472 20250219 114600 918238900 18530 18530 18530 18530 10
473 20250219 114500 918053600 18520 18530 18540 18510 102
474 20250219 114400 916164270 18530 18530 18540 18520 217
475 20250219 114300 912144590 18530 18520 18530 18520 102
476 20250219 114200 910255160 18520 18530 18530 18520 34
477 20250219 114100 909625190 18540 18510 18540 18510 174
478 20250219 114000 906403120 18520 18510 18520 18500 595
479 20250219 113900 895389670 18520 18520 18520 18510 68
480 20250219 113800 894130610 18520 18530 18530 18520 37
481 20250219 113700 893445220 18520 18530 18530 18520 192
482 20250219 113600 889887680 18530 18530 18530 18530 59
483 20250219 113500 888794410 18540 18540 18540 18530 87
484 20250219 113400 887181520 18530 18530 18530 18530 29
485 20250219 113300 886644150 18520 18500 18520 18490 352
486 20250219 113200 880132220 18500 18510 18510 18500 40
487 20250219 113100 879392130 18490 18490 18490 18490 43
488 20250219 113000 878597060 18480 18480 18490 18480 369
489 20250219 112900 871777860 18480 18490 18490 18480 42
490 20250219 112800 871001500 18490 18490 18490 18490 188
491 20250219 112700 867525380 18500 18500 18500 18500 44
492 20250219 112600 866711380 18500 18500 18500 18500 39
493 20250219 112500 865989880 18490 18490 18500 18490 110
494 20250219 112400 863955900 18490 18500 18500 18490 49
495 20250219 112300 863049500 18520 18520 18520 18520 2
496 20250219 112200 863012460 18490 18470 18500 18460 429
497 20250219 112100 855084710 18470 18470 18470 18470 11
498 20250219 112000 854881540 18470 18470 18470 18470 22
499 20250219 111900 854475200 18480 18470 18480 18470 51
500 20250219 111800 853533220 18470 18470 18470 18470 128
501 20250219 111700 851169060 18470 18490 18490 18470 115
502 20250219 111600 849043660 18490 18490 18490 18490 0
503 20250219 111500 849043660 18490 18490 18490 18490 32
504 20250219 111400 848451980 18490 18480 18490 18480 49
505 20250219 111300 847546300 18480 18480 18480 18470 202
506 20250219 111200 843814630 18480 18490 18490 18480 128
507 20250219 111100 841448820 18490 18520 18520 18490 4707
508 20250219 111000 754367730 18520 18520 18530 18520 9
509 20250219 110900 754201040 18520 18520 18520 18520 53
510 20250219 110800 753219480 18540 18540 18540 18540 37
511 20250219 110700 752533500 18560 18560 18560 18560 1
512 20250219 110600 752514940 18500 18480 18500 18480 335
513 20250219 110500 746320080 18470 18470 18470 18470 23
514 20250219 110400 745895270 18460 18450 18460 18450 374
515 20250219 110300 738991270 18470 18470 18470 18470 44
516 20250219 110200 738178590 18480 18450 18480 18450 54
517 20250219 110100 737181190 18470 18470 18470 18420 273
518 20250219 110000 732147420 18470 18400 18470 18400 255
519 20250219 105900 727444540 18380 18360 18390 18360 482
520 20250219 105800 718587870 18360 18360 18360 18360 16
521 20250219 105700 718294110 18350 18360 18360 18350 331
522 20250219 105600 712218880 18370 18420 18420 18370 1272
523 20250219 105500 688798200 18430 18440 18440 18430 232
524 20250219 105400 684520840 18430 18460 18460 18420 272
525 20250219 105300 679507150 18450 18490 18490 18450 611
526 20250219 105200 668218880 18490 18510 18510 18490 809
527 20250219 105100 653251820 18520 18510 18520 18510 40
528 20250219 105000 652511410 18510 18540 18540 18510 165
529 20250219 104900 649454440 18530 18530 18530 18530 37
530 20250219 104800 648768830 18530 18530 18530 18530 15
531 20250219 104700 648490880 18530 18530 18530 18530 73
532 20250219 104600 647138190 18530 18530 18530 18530 265
533 20250219 104500 642227740 18520 18560 18560 18520 839
534 20250219 104400 626673050 18570 18570 18580 18560 66
535 20250219 104300 625447530 18560 18570 18570 18560 8
536 20250219 104200 625299010 18570 18570 18570 18570 7
537 20250219 104100 625169020 18560 18550 18560 18550 115
538 20250219 104000 623035000 18540 18560 18560 18540 601
539 20250219 103900 611888220 18560 18570 18570 18560 1012
540 20250219 103800 593099310 18570 18580 18580 18570 42
541 20250219 103700 592319320 18590 18610 18610 18590 46
542 20250219 103600 591463720 18610 18610 18610 18610 1
543 20250219 103500 591445110 18600 18600 18600 18600 22
544 20250219 103400 591035910 18610 18610 18610 18610 11
545 20250219 103300 590831200 18600 18580 18600 18580 25
546 20250219 103200 590366430 18580 18590 18590 18580 59
547 20250219 103100 589270150 18580 18580 18580 18580 38
548 20250219 103000 588564110 18570 18560 18570 18560 127
549 20250219 102900 586206790 18550 18550 18550 18550 49
550 20250219 102800 585297840 18550 18550 18550 18550 0
551 20250219 102700 585297840 18550 18550 18550 18550 0
552 20250219 102600 585297840 18550 18550 18550 18550 132
553 20250219 102500 582849240 18580 18580 18580 18580 1
554 20250219 102400 582830660 18560 18560 18560 18560 526
555 20250219 102300 573068100 18570 18590 18590 18570 42
556 20250219 102200 572287780 18610 18610 18610 18600 376
557 20250219 102100 565291590 18610 18610 18610 18610 10
558 20250219 102000 565105490 18610 18610 18620 18610 401
559 20250219 101900 557642870 18610 18610 18610 18610 0
560 20250219 101800 557642870 18610 18610 18610 18610 11
561 20250219 101700 557438160 18610 18630 18630 18610 170
562 20250219 101600 554271720 18630 18640 18640 18630 383
563 20250219 101500 547135600 18650 18640 18650 18640 44
564 20250219 101400 546315400 18640 18640 18640 18640 22
565 20250219 101300 545905320 18650 18640 18650 18640 40
566 20250219 101200 545159460 18640 18640 18640 18640 10
567 20250219 101100 544973060 18650 18650 18650 18650 5
568 20250219 101000 544879810 18650 18650 18650 18650 65
569 20250219 100900 543667560 18650 18650 18650 18650 0
570 20250219 100800 543667560 18650 18650 18650 18650 73
571 20250219 100700 542306110 18650 18630 18650 18630 343
572 20250219 100600 535912700 18630 18610 18630 18610 397
573 20250219 100500 528522940 18610 18610 18620 18610 208
574 20250219 100400 524651720 18610 18610 18610 18610 96
575 20250219 100300 522865160 18610 18590 18610 18590 169
576 20250219 100200 519721580 18590 18580 18590 18580 189
577 20250219 100100 516208450 18560 18580 18580 18560 487
578 20250219 100000 507160050 18590 18590 18590 18590 65
579 20250219 095900 505951700 18580 18580 18580 18580 79
580 20250219 095800 504483880 18580 18580 18580 18580 106
581 20250219 095700 502514400 18590 18590 18590 18590 1001
582 20250219 095600 483905810 18560 18580 18590 18560 321
583 20250219 095500 477943240 18590 18620 18620 18590 405
584 20250219 095400 470409830 18620 18620 18620 18620 52
585 20250219 095300 469441590 18640 18640 18640 18640 50
586 20250219 095200 468509590 18620 18660 18660 18620 314
587 20250219 095100 462656380 18670 18670 18670 18670 64
588 20250219 095000 461461500 18660 18650 18670 18650 229
589 20250219 094900 457190200 18640 18620 18640 18610 388
590 20250219 094800 449962300 18610 18610 18610 18610 46
591 20250219 094700 449106240 18620 18600 18620 18600 9
592 20250219 094600 448938680 18610 18620 18620 18610 73
593 20250219 094500 447580020 18620 18560 18620 18560 2151
594 20250219 094400 407584930 18570 18570 18570 18570 4
595 20250219 094300 407510650 18570 18570 18570 18570 0
596 20250219 094200 407510650 18570 18570 18570 18570 22
597 20250219 094100 407102110 18570 18550 18570 18550 548
598 20250219 094000 396928520 18550 18560 18560 18550 28
599 20250219 093900 396408850 18560 18560 18560 18560 50
600 20250219 093800 395480850 18540 18540 18540 18540 50
601 20250219 093700 394553850 18570 18580 18580 18560 134
602 20250219 093600 392065790 18580 18550 18580 18550 1230
603 20250219 093500 369238580 18540 18520 18540 18520 669
604 20250219 093400 356841280 18520 18520 18530 18520 116
605 20250219 093300 354692910 18530 18530 18530 18530 100
606 20250219 093200 352839910 18520 18530 18530 18520 71
607 20250219 093100 351524500 18520 18520 18520 18520 0
608 20250219 093000 351524500 18520 18530 18530 18520 8
609 20250219 092900 351376330 18520 18530 18530 18520 47
610 20250219 092800 350505640 18520 18520 18520 18520 40
611 20250219 092700 349764840 18520 18520 18520 18520 497
612 20250219 092600 340560400 18520 18520 18520 18520 10
613 20250219 092500 340375200 18520 18520 18520 18520 0
614 20250219 092400 340375200 18520 18540 18540 18450 1225
615 20250219 092300 317708410 18550 18550 18550 18550 10
616 20250219 092200 317522910 18550 18580 18580 18550 1333
617 20250219 092100 292775930 18590 18590 18590 18590 552
618 20250219 092000 282514250 18590 18590 18590 18590 167
619 20250219 091900 279409720 18580 18600 18600 18580 112
620 20250219 091800 277326760 18600 18580 18600 18580 876
621 20250219 091700 261038320 18580 18570 18580 18570 502
622 20250219 091600 251713490 18570 18590 18600 18560 1036
623 20250219 091500 232462810 18580 18540 18580 18540 2107
624 20250219 091400 193343960 18530 18550 18550 18530 1303
625 20250219 091300 169183710 18540 18560 18560 18530 454
626 20250219 091200 160758130 18570 18570 18570 18570 0
627 20250219 091100 160758130 18570 18580 18580 18570 52
628 20250219 091000 159791990 18570 18530 18570 18530 945
629 20250219 090900 142270200 18530 18490 18530 18490 282
630 20250219 090800 137051770 18500 18500 18500 18500 44
631 20250219 090700 136237770 18500 18510 18510 18500 14
632 20250219 090600 135978730 18520 18530 18560 18520 679
633 20250219 090500 123395030 18520 18550 18560 18520 190
634 20250219 090400 119873470 18520 18520 18520 18520 413
635 20250219 090300 112224710 18470 18550 18600 18470 1799
636 20250219 090200 78809930 18410 18460 18500 18380 1204
637 20250219 090100 56588450 18460 18480 18480 18370 990
638 20250219 090000 38383250 18490 18460 18490 18360 2079

1
051360/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,11436,16167058,214996800,303940690400,0.07
20250214,7741,16167058,144988930,302808996340,0.05
20250213,6504,16167058,119023200,295857161400,0.04
20250212,0,16167058,0,309275819540,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 11436 16167058 214996800 303940690400 0.07
3 20250214 7741 16167058 144988930 302808996340 0.05
4 20250213 6504 16167058 119023200 295857161400 0.04
5 20250212 0 16167058 0 309275819540 0.00