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

640
053080/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193800,8896220290,14380,14380,14380,14380,2277
20250219,193700,8896220290,14380,14380,14380,14380,0
20250219,193600,8896220290,14380,14380,14380,14380,0
20250219,193500,8896220290,14380,14380,14380,14380,0
20250219,193400,8896220290,14380,14380,14380,14380,0
20250219,193300,8896220290,14380,14380,14380,14380,0
20250219,193200,8896220290,14380,14380,14380,14380,0
20250219,193100,8896220290,14380,14380,14380,14380,0
20250219,193000,8896220290,14380,14380,14380,14380,0
20250219,192900,8896220290,14380,14380,14380,14380,0
20250219,192800,8896220290,14380,14380,14380,14380,0
20250219,192700,8896220290,14380,14380,14380,14380,0
20250219,192600,8896220290,14380,14380,14380,14380,0
20250219,192500,8896220290,14380,14380,14380,14380,0
20250219,192400,8896220290,14380,14380,14380,14380,0
20250219,192300,8896220290,14380,14380,14380,14380,0
20250219,192200,8896220290,14380,14380,14380,14380,0
20250219,192100,8896220290,14380,14380,14380,14380,0
20250219,192000,8896220290,14380,14380,14380,14380,0
20250219,191900,8896220290,14380,14380,14380,14380,0
20250219,191800,8896220290,14380,14380,14380,14380,0
20250219,191700,8896220290,14380,14380,14380,14380,0
20250219,191600,8896220290,14380,14380,14380,14380,0
20250219,191500,8896220290,14380,14380,14380,14380,0
20250219,191400,8896220290,14380,14380,14380,14380,0
20250219,191300,8896220290,14380,14380,14380,14380,0
20250219,191200,8896220290,14380,14380,14380,14380,0
20250219,191100,8896220290,14380,14380,14380,14380,0
20250219,191000,8896220290,14380,14380,14380,14380,0
20250219,190900,8896220290,14380,14380,14380,14380,0
20250219,190800,8896220290,14380,14380,14380,14380,2277
20250219,190700,8896220290,14380,14380,14380,14380,0
20250219,190600,8896220290,14380,14380,14380,14380,0
20250219,190500,8896220290,14380,14380,14380,14380,0
20250219,190400,8896220290,14380,14380,14380,14380,0
20250219,190300,8896220290,14380,14380,14380,14380,0
20250219,190200,8896220290,14380,14380,14380,14380,0
20250219,190100,8896220290,14380,14380,14380,14380,0
20250219,190000,8896220290,14380,14380,14380,14380,0
20250219,185900,8896220290,14380,14380,14380,14380,0
20250219,185800,8896220290,14380,14380,14380,14380,0
20250219,185700,8896220290,14380,14380,14380,14380,0
20250219,185600,8896220290,14380,14380,14380,14380,0
20250219,185500,8896220290,14380,14380,14380,14380,0
20250219,185400,8896220290,14380,14380,14380,14380,0
20250219,185300,8896220290,14380,14380,14380,14380,0
20250219,185200,8896220290,14380,14380,14380,14380,0
20250219,185100,8896220290,14380,14380,14380,14380,0
20250219,185000,8896220290,14380,14380,14380,14380,0
20250219,184900,8896220290,14380,14380,14380,14380,0
20250219,184800,8896220290,14380,14380,14380,14380,0
20250219,184700,8896220290,14380,14380,14380,14380,0
20250219,184600,8896220290,14380,14380,14380,14380,0
20250219,184500,8896220290,14380,14380,14380,14380,0
20250219,184400,8896220290,14380,14380,14380,14380,0
20250219,184300,8896220290,14380,14380,14380,14380,0
20250219,184200,8896220290,14380,14380,14380,14380,0
20250219,184100,8896220290,14380,14380,14380,14380,0
20250219,184000,8896220290,14380,14380,14380,14380,0
20250219,183900,8896220290,14380,14380,14380,14380,0
20250219,183800,8896220290,14380,14380,14380,14380,2277
20250219,183700,8896220290,14380,14380,14380,14380,0
20250219,183600,8896220290,14380,14380,14380,14380,0
20250219,183500,8896220290,14380,14380,14380,14380,0
20250219,183400,8896220290,14380,14380,14380,14380,0
20250219,183300,8896220290,14380,14380,14380,14380,0
20250219,183200,8896220290,14380,14380,14380,14380,0
20250219,183100,8896220290,14380,14380,14380,14380,0
20250219,183000,8896220290,14380,14380,14380,14380,0
20250219,182900,8896220290,14380,14380,14380,14380,0
20250219,182800,8896220290,14380,14380,14380,14380,0
20250219,182700,8896220290,14380,14380,14380,14380,0
20250219,182600,8896220290,14380,14380,14380,14380,0
20250219,182500,8896220290,14380,14380,14380,14380,0
20250219,182400,8896220290,14380,14380,14380,14380,0
20250219,182300,8896220290,14380,14380,14380,14380,0
20250219,182200,8896220290,14380,14380,14380,14380,0
20250219,182100,8896220290,14380,14380,14380,14380,0
20250219,182000,8896220290,14380,14380,14380,14380,0
20250219,181900,8896220290,14380,14380,14380,14380,0
20250219,181800,8896220290,14380,14380,14380,14380,0
20250219,181700,8896220290,14380,14380,14380,14380,0
20250219,181600,8896220290,14380,14380,14380,14380,0
20250219,181500,8896220290,14380,14380,14380,14380,0
20250219,181400,8896220290,14380,14380,14380,14380,0
20250219,181300,8896220290,14380,14380,14380,14380,0
20250219,181200,8896220290,14380,14380,14380,14380,0
20250219,181100,8896220290,14380,14380,14380,14380,0
20250219,181000,8896220290,14380,14380,14380,14380,0
20250219,180900,8896220290,14380,14380,14380,14380,0
20250219,180800,8896220290,14380,14380,14380,14380,2277
20250219,180700,8896220290,14380,14380,14380,14380,0
20250219,180600,8896220290,14380,14380,14380,14380,0
20250219,180500,8896220290,14380,14380,14380,14380,0
20250219,180400,8896220290,14380,14380,14380,14380,0
20250219,180300,8896220290,14380,14380,14380,14380,0
20250219,180200,8896220290,14380,14380,14380,14380,0
20250219,180100,8896220290,14380,14380,14380,14380,0
20250219,180000,8896220290,14380,14380,14380,14380,0
20250219,175900,8896220290,14380,14380,14380,14380,0
20250219,175800,8896220290,14380,14380,14380,14380,0
20250219,175700,8896220290,14380,14380,14380,14380,0
20250219,175600,8896220290,14380,14380,14380,14380,0
20250219,175500,8896220290,14380,14380,14380,14380,0
20250219,175400,8896220290,14380,14380,14380,14380,0
20250219,175300,8896220290,14380,14380,14380,14380,0
20250219,175200,8896220290,14380,14380,14380,14380,0
20250219,175100,8896220290,14380,14380,14380,14380,0
20250219,175000,8896220290,14380,14380,14380,14380,0
20250219,174900,8896220290,14380,14380,14380,14380,0
20250219,174800,8896220290,14380,14380,14380,14380,0
20250219,174700,8896220290,14380,14380,14380,14380,0
20250219,174600,8896220290,14380,14380,14380,14380,0
20250219,174500,8896220290,14380,14380,14380,14380,0
20250219,174400,8896220290,14380,14380,14380,14380,0
20250219,174300,8896220290,14380,14380,14380,14380,0
20250219,174200,8896220290,14380,14380,14380,14380,0
20250219,174100,8896220290,14380,14380,14380,14380,0
20250219,174000,8896220290,14380,14380,14380,14380,0
20250219,173900,8896220290,14380,14380,14380,14380,0
20250219,173800,8896220290,14380,14380,14380,14380,2277
20250219,173700,8896220290,14380,14380,14380,14380,0
20250219,173600,8896220290,14380,14380,14380,14380,0
20250219,173500,8896220290,14380,14380,14380,14380,0
20250219,173400,8896220290,14380,14380,14380,14380,0
20250219,173300,8896220290,14380,14380,14380,14380,0
20250219,173200,8896220290,14380,14380,14380,14380,0
20250219,173100,8896220290,14380,14380,14380,14380,0
20250219,173000,8896220290,14380,14380,14380,14380,0
20250219,172900,8896220290,14380,14380,14380,14380,0
20250219,172800,8896220290,14380,14380,14380,14380,0
20250219,172700,8896220290,14380,14380,14380,14380,0
20250219,172600,8896220290,14380,14380,14380,14380,0
20250219,172500,8896220290,14380,14380,14380,14380,0
20250219,172400,8896220290,14380,14380,14380,14380,0
20250219,172300,8896220290,14380,14380,14380,14380,0
20250219,172200,8896220290,14380,14380,14380,14380,0
20250219,172100,8896220290,14380,14380,14380,14380,0
20250219,172000,8896220290,14380,14380,14380,14380,0
20250219,171900,8896220290,14380,14380,14380,14380,0
20250219,171800,8896220290,14380,14380,14380,14380,0
20250219,171700,8896220290,14380,14380,14380,14380,0
20250219,171600,8896220290,14380,14380,14380,14380,0
20250219,171500,8896220290,14380,14380,14380,14380,0
20250219,171400,8896220290,14380,14380,14380,14380,0
20250219,171300,8896220290,14380,14380,14380,14380,0
20250219,171200,8896220290,14380,14380,14380,14380,0
20250219,171100,8896220290,14380,14380,14380,14380,0
20250219,171000,8896220290,14380,14380,14380,14380,0
20250219,170900,8896220290,14380,14380,14380,14380,0
20250219,170800,8896220290,14380,14380,14380,14380,2277
20250219,170700,8896220290,14380,14380,14380,14380,0
20250219,170600,8896220290,14380,14380,14380,14380,0
20250219,170500,8896220290,14380,14380,14380,14380,0
20250219,170400,8896220290,14380,14380,14380,14380,0
20250219,170300,8896220290,14380,14380,14380,14380,0
20250219,170200,8896220290,14380,14380,14380,14380,0
20250219,170100,8896220290,14380,14380,14380,14380,0
20250219,170000,8896220290,14380,14380,14380,14380,0
20250219,165900,8896220290,14380,14380,14380,14380,0
20250219,165800,8896220290,14380,14380,14380,14380,0
20250219,165700,8896220290,14380,14380,14380,14380,0
20250219,165600,8896220290,14380,14380,14380,14380,0
20250219,165500,8896220290,14380,14380,14380,14380,0
20250219,165400,8896220290,14380,14380,14380,14380,0
20250219,165300,8896220290,14380,14380,14380,14380,0
20250219,165200,8896220290,14380,14380,14380,14380,0
20250219,165100,8896220290,14380,14380,14380,14380,0
20250219,165000,8896220290,14380,14380,14380,14380,0
20250219,164900,8896220290,14380,14380,14380,14380,0
20250219,164800,8896220290,14380,14380,14380,14380,0
20250219,164700,8896220290,14380,14380,14380,14380,0
20250219,164600,8896220290,14380,14380,14380,14380,0
20250219,164500,8896220290,14380,14380,14380,14380,0
20250219,164400,8896220290,14380,14380,14380,14380,0
20250219,164300,8896220290,14380,14380,14380,14380,0
20250219,164200,8896220290,14380,14380,14380,14380,0
20250219,164100,8896220290,14380,14380,14380,14380,0
20250219,164000,8896220290,14380,14380,14380,14380,0
20250219,163900,8896220290,14380,14380,14380,14380,0
20250219,163800,8896220290,14380,14380,14380,14380,2277
20250219,163700,8896220290,14380,14380,14380,14380,0
20250219,163600,8896220290,14380,14380,14380,14380,0
20250219,163500,8896220290,14380,14380,14380,14380,0
20250219,163400,8896220290,14380,14380,14380,14380,0
20250219,163300,8896220290,14380,14380,14380,14380,0
20250219,163200,8896220290,14380,14380,14380,14380,0
20250219,163100,8896220290,14380,14380,14380,14380,0
20250219,163000,8896220290,14380,14380,14380,14380,0
20250219,162900,8896220290,14380,14380,14380,14380,0
20250219,162800,8896220290,14380,14380,14380,14380,0
20250219,162700,8896220290,14380,14380,14380,14380,0
20250219,162600,8896220290,14380,14380,14380,14380,0
20250219,162500,8896220290,14380,14380,14380,14380,0
20250219,162400,8896220290,14380,14380,14380,14380,0
20250219,162300,8896220290,14380,14380,14380,14380,0
20250219,162200,8896220290,14380,14380,14380,14380,0
20250219,162100,8896220290,14380,14380,14380,14380,0
20250219,162000,8896220290,14380,14380,14380,14380,0
20250219,161900,8896220290,14380,14380,14380,14380,0
20250219,161800,8896220290,14380,14380,14380,14380,0
20250219,161700,8896220290,14380,14380,14380,14380,0
20250219,161600,8896220290,14380,14380,14380,14380,0
20250219,161500,8896220290,14380,14380,14380,14380,0
20250219,161400,8896220290,14380,14380,14380,14380,0
20250219,161300,8896220290,14380,14380,14380,14380,0
20250219,161200,8896220290,14380,14380,14380,14380,0
20250219,161100,8896220290,14380,14380,14380,14380,0
20250219,161000,8896220290,14380,14380,14380,14380,0
20250219,160900,8896220290,14380,14380,14380,14380,0
20250219,160800,8896220290,14380,14380,14380,14380,2277
20250219,160700,8896220290,14380,14380,14380,14380,0
20250219,160600,8896220290,14380,14380,14380,14380,0
20250219,160500,8896220290,14380,14380,14380,14380,0
20250219,160400,8896220290,14380,14380,14380,14380,0
20250219,160300,8896220290,14380,14380,14380,14380,0
20250219,160200,8896220290,14380,14380,14380,14380,0
20250219,160100,8896220290,14380,14380,14380,14380,0
20250219,160000,8896220290,14380,14380,14380,14380,0
20250219,155900,8896220290,14380,14380,14380,14380,0
20250219,155800,8896220290,14380,14380,14380,14380,0
20250219,155700,8896220290,14380,14380,14380,14380,0
20250219,155600,8896220290,14380,14380,14380,14380,0
20250219,155500,8896220290,14380,14380,14380,14380,0
20250219,155400,8896220290,14380,14380,14380,14380,0
20250219,155300,8896220290,14380,14380,14380,14380,0
20250219,155200,8896220290,14380,14380,14380,14380,0
20250219,155100,8896220290,14380,14380,14380,14380,0
20250219,155000,8896220290,14380,14380,14380,14380,0
20250219,154900,8896220290,14380,14380,14380,14380,0
20250219,154800,8896220290,14380,14380,14380,14380,0
20250219,154700,8896220290,14380,14380,14380,14380,0
20250219,154600,8896220290,14380,14380,14380,14380,0
20250219,154500,8896220290,14380,14380,14380,14380,0
20250219,154400,8896220290,14380,14380,14380,14380,0
20250219,154300,8896220290,14380,14380,14380,14380,0
20250219,154200,8896220290,14380,14380,14380,14380,0
20250219,154100,8896220290,14380,14380,14380,14380,0
20250219,154000,8896220290,14380,14380,14380,14380,0
20250219,153900,8896220290,14380,14380,14380,14380,0
20250219,153800,8896220290,14380,14380,14380,14380,2277
20250219,153700,8896220290,14380,14380,14380,14380,0
20250219,153600,8896220290,14380,14380,14380,14380,0
20250219,153500,8896220290,14380,14380,14380,14380,0
20250219,153400,8896220290,14380,14380,14380,14380,0
20250219,153300,8896220290,14380,14380,14380,14380,0
20250219,153200,8896220290,14380,14380,14380,14380,0
20250219,153100,8896220290,14380,14380,14380,14380,0
20250219,153000,8896220290,14380,14380,14380,14380,2277
20250219,152900,8863477030,14370,14370,14370,14370,0
20250219,152800,8863477030,14370,14370,14370,14370,0
20250219,152700,8863477030,14370,14370,14370,14370,0
20250219,152600,8863477030,14370,14370,14370,14370,0
20250219,152500,8863477030,14370,14370,14370,14370,0
20250219,152400,8863477030,14370,14370,14370,14370,0
20250219,152300,8863477030,14370,14370,14370,14370,0
20250219,152200,8863477030,14370,14370,14370,14370,0
20250219,152100,8863477030,14370,14370,14370,14370,0
20250219,152000,8863477030,14370,14370,14370,14370,0
20250219,151900,8863477030,14370,14370,14370,14360,1387
20250219,151800,8843551880,14370,14370,14380,14360,2249
20250219,151700,8811234580,14380,14400,14400,14380,1600
20250219,151600,8788222160,14390,14390,14400,14390,508
20250219,151500,8780911710,14380,14380,14390,14380,282
20250219,151400,8776853850,14390,14390,14390,14390,247
20250219,151300,8773299520,14390,14410,14410,14390,1997
20250219,151200,8744541770,14420,14410,14420,14400,254
20250219,151100,8740882570,14410,14400,14410,14400,72
20250219,151000,8739845100,14400,14400,14400,14400,294
20250219,150900,8735611500,14410,14410,14410,14390,363
20250219,150800,8730384310,14390,14400,14420,14390,438
20250219,150700,8724075240,14420,14420,14420,14400,105
20250219,150600,8722561160,14420,14410,14420,14410,200
20250219,150500,8719677660,14420,14420,14420,14410,222
20250219,150400,8716476920,14420,14420,14420,14420,34
20250219,150300,8715986640,14420,14430,14430,14380,1061
20250219,150200,8700719310,14400,14400,14400,14400,167
20250219,150100,8698314510,14430,14400,14430,14390,489
20250219,150000,8691267020,14430,14430,14430,14430,106
20250219,145900,8689737440,14400,14430,14430,14400,12
20250219,145800,8689564310,14400,14410,14420,14380,2546
20250219,145700,8652916100,14420,14420,14420,14420,20
20250219,145600,8652627700,14420,14420,14420,14410,84
20250219,145500,8651416920,14410,14420,14420,14410,21
20250219,145400,8651114140,14420,14430,14430,14420,20
20250219,145300,8650825690,14430,14400,14430,14400,419
20250219,145200,8644785230,14410,14400,14410,14400,107
20250219,145100,8643243740,14430,14430,14430,14430,50
20250219,145000,8642522240,14400,14400,14400,14400,180
20250219,144900,8639930240,14390,14410,14410,14390,3078
20250219,144800,8595608690,14410,14420,14420,14410,1179
20250219,144700,8578612310,14430,14430,14430,14430,32
20250219,144600,8578150550,14430,14420,14430,14420,437
20250219,144500,8571848690,14430,14430,14430,14430,205
20250219,144400,8568890540,14430,14430,14430,14430,0
20250219,144300,8568890540,14430,14430,14430,14430,1
20250219,144200,8568876110,14430,14430,14450,14430,37
20250219,144100,8568342060,14450,14440,14450,14440,210
20250219,144000,8565309640,14440,14440,14440,14440,202
20250219,143900,8562392760,14440,14420,14440,14410,1469
20250219,143800,8541207300,14420,14430,14430,14420,1191
20250219,143700,8524033070,14420,14430,14430,14420,150
20250219,143600,8521869620,14420,14420,14430,14420,702
20250219,143500,8511745830,14420,14420,14420,14420,6
20250219,143400,8511659310,14420,14420,14420,14420,9
20250219,143300,8511529530,14420,14420,14420,14420,21
20250219,143200,8511226710,14430,14430,14430,14430,217
20250219,143100,8508095400,14430,14440,14440,14430,174
20250219,143000,8505583870,14430,14430,14430,14430,57
20250219,142900,8504761360,14430,14440,14440,14430,119
20250219,142800,8503043140,14430,14430,14430,14430,11
20250219,142700,8502884410,14430,14430,14430,14430,32
20250219,142600,8502422650,14420,14440,14440,14420,42
20250219,142500,8501816570,14430,14430,14430,14430,132
20250219,142400,8499911810,14440,14430,14440,14430,27
20250219,142300,8499521990,14440,14440,14440,14440,200
20250219,142200,8496633990,14440,14420,14440,14420,760
20250219,142100,8485665320,14420,14420,14420,14420,137
20250219,142000,8483689780,14430,14430,14430,14430,341
20250219,141900,8478769150,14430,14430,14430,14430,93
20250219,141800,8477427160,14420,14420,14420,14400,267
20250219,141700,8473580710,14400,14400,14400,14400,149
20250219,141600,8471435110,14400,14420,14420,14400,2087
20250219,141500,8441376310,14410,14410,14410,14410,5
20250219,141400,8441304260,14410,14400,14410,14400,464
20250219,141300,8434622650,14410,14410,14410,14410,374
20250219,141200,8429233310,14410,14410,14410,14410,141
20250219,141100,8427201500,14410,14410,14410,14410,0
20250219,141000,8427201500,14410,14410,14410,14410,9
20250219,140900,8427071810,14410,14410,14410,14410,163
20250219,140800,8424722980,14420,14420,14420,14420,158
20250219,140700,8422444620,14420,14450,14450,14420,40
20250219,140600,8421867510,14450,14440,14450,14440,7
20250219,140500,8421766400,14440,14440,14440,14440,201
20250219,140400,8418863960,14440,14420,14440,14400,995
20250219,140300,8404529780,14440,14440,14440,14440,162
20250219,140200,8402190500,14440,14440,14440,14440,20
20250219,140100,8401901700,14440,14440,14440,14440,22
20250219,140000,8401584020,14440,14410,14440,14410,70
20250219,135900,8400574720,14410,14410,14440,14400,510
20250219,135800,8393227210,14410,14410,14410,14410,0
20250219,135700,8393227210,14410,14410,14410,14410,20
20250219,135600,8392939010,14400,14400,14400,14400,0
20250219,135500,8392939010,14400,14400,14460,14390,1704
20250219,135400,8368402030,14400,14400,14400,14400,283
20250219,135300,8364326830,14400,14410,14410,14400,1320
20250219,135200,8345316970,14410,14440,14440,14410,2950
20250219,135100,8302778990,14460,14450,14460,14450,352
20250219,135000,8297692580,14450,14460,14460,14450,149
20250219,134900,8295538180,14460,14460,14460,14460,277
20250219,134800,8291532760,14470,14470,14470,14470,21
20250219,134700,8291228890,14490,14490,14490,14490,3
20250219,134600,8291185420,14450,14460,14460,14450,205
20250219,134500,8288222810,14450,14460,14460,14450,390
20250219,134400,8282585990,14460,14500,14500,14460,355
20250219,134300,8277448690,14500,14500,14500,14500,0
20250219,134200,8277448690,14500,14500,14500,14500,0
20250219,134100,8277448690,14500,14500,14500,14500,0
20250219,134000,8277448690,14500,14450,14500,14420,6044
20250219,133900,8189999660,14450,14450,14450,14440,156
20250219,133800,8187745660,14450,14440,14460,14440,609
20250219,133700,8178948300,14450,14440,14450,14440,151
20250219,133600,8176767350,14450,14460,14460,14450,802
20250219,133500,8165174200,14450,14470,14470,14450,1409
20250219,133400,8144807200,14470,14480,14480,14470,315
20250219,133300,8140248840,14490,14540,14540,14490,501
20250219,133200,8132981960,14540,14550,14550,14540,6
20250219,133100,8132894690,14560,14550,14560,14550,80
20250219,133000,8131730670,14540,14540,14540,14540,12
20250219,132900,8131556190,14500,14500,14610,14480,7035
20250219,132800,8029176100,14490,14490,14490,14490,30
20250219,132700,8028741400,14500,14500,14500,14500,71
20250219,132600,8027711900,14470,14480,14480,14470,566
20250219,132500,8019521030,14480,14480,14480,14480,150
20250219,132400,8017349030,14480,14480,14480,14480,2
20250219,132300,8017320070,14470,14470,14480,14470,294
20250219,132200,8013065790,14480,14480,14480,14480,223
20250219,132100,8009836750,14470,14470,14470,14470,14
20250219,132000,8009634170,14470,14490,14490,14470,212
20250219,131900,8006564570,14490,14500,14500,14490,693
20250219,131800,7996517270,14500,14500,14500,14500,29
20250219,131700,7996096770,14500,14500,14500,14500,56
20250219,131600,7995284770,14500,14490,14500,14490,392
20250219,131500,7989600790,14500,14540,14540,14500,1058
20250219,131400,7974242700,14540,14560,14560,14540,754
20250219,131300,7963270400,14550,14550,14550,14550,371
20250219,131200,7957872350,14540,14550,14550,14540,280
20250219,131100,7953799000,14550,14520,14550,14520,951
20250219,131000,7939970890,14520,14500,14520,14500,336
20250219,130900,7935097770,14510,14500,14520,14500,48
20250219,130800,7934401360,14500,14500,14520,14500,439
20250219,130700,7928035460,14500,14550,14550,14500,124
20250219,130600,7926236070,14530,14500,14540,14500,484
20250219,130500,7919203830,14500,14500,14500,14500,0
20250219,130400,7919203830,14500,14540,14550,14500,1380
20250219,130300,7899175730,14530,14530,14530,14530,30
20250219,130200,7898739830,14520,14520,14520,14520,2
20250219,130100,7898710790,14520,14520,14520,14520,1
20250219,130000,7898696270,14540,14510,14540,14510,22
20250219,125900,7898376540,14510,14490,14510,14490,24
20250219,125800,7898028660,14490,14520,14520,14490,485
20250219,125700,7891000170,14510,14510,14510,14510,149
20250219,125600,7888838180,14490,14490,14490,14480,1747
20250219,125500,7863537360,14490,14490,14490,14490,77
20250219,125400,7862421630,14480,14460,14490,14460,232
20250219,125300,7859064630,14470,14490,14490,14470,487
20250219,125200,7852016950,14490,14510,14510,14480,447
20250219,125100,7845539570,14520,14500,14520,14500,229
20250219,125000,7842215850,14500,14480,14500,14470,616
20250219,124900,7833296170,14500,14470,14500,14470,374
20250219,124800,7827883540,14470,14470,14470,14470,188
20250219,124700,7825163180,14470,14520,14520,14470,5475
20250219,124600,7745788550,14520,14540,14540,14510,2047
20250219,124500,7716070250,14530,14530,14560,14530,226
20250219,124400,7712780470,14530,14530,14530,14530,16
20250219,124300,7712547990,14530,14570,14570,14530,1729
20250219,124200,7687386780,14580,14590,14590,14580,619
20250219,124100,7678358470,14590,14610,14610,14590,101
20250219,124000,7676883860,14610,14600,14610,14600,99
20250219,123900,7675437870,14590,14590,14600,14590,439
20250219,123800,7669029470,14590,14580,14590,14580,455
20250219,123700,7662395070,14580,14600,14600,14580,566
20250219,123600,7654140130,14600,14630,14630,14600,2882
20250219,123500,7612037010,14620,14630,14630,14620,132
20250219,123400,7610106750,14630,14630,14630,14620,75
20250219,123300,7609009930,14620,14620,14620,14620,428
20250219,123200,7602752570,14620,14620,14620,14620,399
20250219,123100,7596919190,14620,14610,14620,14610,90
20250219,123000,7595604170,14610,14620,14640,14610,873
20250219,122900,7582843290,14620,14640,14640,14620,774
20250219,122800,7571522530,14640,14640,14650,14640,238
20250219,122700,7568037170,14650,14630,14650,14570,1898
20250219,122600,7540318890,14630,14620,14630,14610,110
20250219,122500,7538711390,14600,14650,14650,14600,708
20250219,122400,7528359880,14650,14610,14650,14610,3153
20250219,122300,7482225280,14610,14590,14610,14580,548
20250219,122200,7474228210,14590,14590,14590,14590,3
20250219,122100,7474184440,14590,14590,14590,14580,880
20250219,122000,7461345380,14590,14560,14590,14560,253
20250219,121900,7457654670,14530,14550,14550,14530,416
20250219,121800,7451608470,14590,14580,14590,14570,850
20250219,121700,7439217720,14570,14570,14580,14570,270
20250219,121600,7435282520,14560,14550,14560,14550,51
20250219,121500,7434539990,14550,14550,14550,14550,33
20250219,121400,7434059840,14560,14560,14560,14560,2
20250219,121300,7434030720,14520,14530,14570,14520,171
20250219,121200,7431543910,14530,14530,14530,14530,89
20250219,121100,7430250740,14530,14540,14540,14530,300
20250219,121000,7425891510,14530,14540,14540,14530,1135
20250219,120900,7409399560,14530,14530,14550,14520,1316
20250219,120800,7390281690,14530,14550,14550,14520,925
20250219,120700,7376836190,14550,14560,14560,14550,393
20250219,120600,7371116340,14570,14580,14580,14570,106
20250219,120500,7369571910,14580,14580,14580,14580,0
20250219,120400,7369571910,14580,14590,14600,14580,140
20250219,120300,7367530260,14600,14600,14610,14600,609
20250219,120200,7358633920,14600,14600,14600,14600,2
20250219,120100,7358604720,14600,14600,14600,14600,225
20250219,120000,7355319720,14590,14610,14610,14590,29
20250219,115900,7354896490,14610,14590,14610,14580,967
20250219,115800,7340780410,14590,14550,14600,14540,797
20250219,115700,7329180660,14550,14560,14560,14550,1045
20250219,115600,7313974910,14550,14560,14560,14550,260
20250219,115500,7310190910,14570,14580,14580,14570,509
20250219,115400,7302773650,14580,14590,14590,14580,377
20250219,115300,7297275160,14580,14580,14580,14580,0
20250219,115200,7297275160,14580,14620,14620,14580,234
20250219,115100,7293861740,14590,14610,14620,14590,2340
20250219,115000,7259687040,14610,14620,14620,14610,54
20250219,114900,7258898070,14590,14600,14600,14590,442
20250219,114800,7252448280,14610,14610,14610,14610,87
20250219,114700,7251177210,14610,14610,14620,14610,834
20250219,114600,7238984350,14630,14600,14630,14600,404
20250219,114500,7233080460,14600,14600,14600,14600,30
20250219,114400,7232642460,14610,14620,14620,14610,344
20250219,114300,7227616610,14610,14610,14610,14610,2
20250219,114200,7227587390,14580,14600,14600,14580,43
20250219,114100,7226959710,14600,14600,14600,14580,449
20250219,114000,7220404510,14570,14570,14590,14570,63
20250219,113900,7219486380,14570,14570,14570,14570,4
20250219,113800,7219428100,14570,14600,14600,14570,5120
20250219,113700,7144696050,14600,14610,14610,14600,345
20250219,113600,7139656930,14610,14620,14620,14610,405
20250219,113500,7133739510,14620,14640,14640,14620,1438
20250219,113400,7112704530,14650,14650,14660,14650,235
20250219,113300,7109259480,14640,14640,14640,14640,282
20250219,113200,7105131000,14670,14650,14670,14640,1648
20250219,113100,7080994090,14650,14660,14660,14650,1679
20250219,113000,7056387800,14670,14680,14690,14670,1599
20250219,112900,7032906930,14680,14680,14690,14680,1003
20250219,112800,7018182790,14690,14660,14700,14660,4194
20250219,112700,6956634390,14670,14620,14670,14620,6526
20250219,112600,6861025430,14630,14620,14630,14620,530
20250219,112500,6853276730,14620,14610,14630,14610,801
20250219,112400,6841562740,14620,14610,14620,14600,1353
20250219,112300,6821792740,14610,14610,14620,14600,807
20250219,112200,6810003510,14610,14620,14620,14590,1115
20250219,112100,6793702450,14640,14580,14650,14580,6593
20250219,112000,6697335310,14580,14600,14600,14580,621
20250219,111900,6688271220,14600,14600,14600,14580,1293
20250219,111800,6669399330,14600,14490,14600,14490,9812
20250219,111700,6526733770,14490,14490,14490,14490,69
20250219,111600,6525733960,14490,14510,14510,14490,1132
20250219,111500,6509318310,14510,14500,14520,14500,580
20250219,111400,6500903550,14500,14500,14500,14500,698
20250219,111300,6490782550,14500,14460,14500,14440,1291
20250219,111200,6472129610,14460,14490,14500,14460,426
20250219,111100,6465966720,14460,14500,14500,14460,32
20250219,111000,6465503720,14500,14460,14510,14460,1140
20250219,110900,6448972840,14460,14460,14460,14460,20
20250219,110800,6448683640,14460,14460,14490,14460,329
20250219,110700,6443923660,14460,14460,14460,14460,467
20250219,110600,6437170840,14480,14490,14490,14480,204
20250219,110500,6434216870,14490,14510,14510,14490,122
20250219,110400,6432448770,14510,14510,14510,14490,1090
20250219,110300,6416647870,14510,14480,14510,14480,2989
20250219,110200,6373317870,14460,14460,14480,14450,2193
20250219,110100,6341591500,14460,14460,14460,14460,369
20250219,110000,6336255760,14470,14460,14470,14460,491
20250219,105900,6329153800,14460,14460,14460,14460,171
20250219,105800,6326681140,14460,14440,14460,14400,1912
20250219,105700,6299070860,14450,14460,14460,14450,252
20250219,105600,6295429450,14450,14440,14450,14440,576
20250219,105500,6287106550,14440,14440,14450,14440,744
20250219,105400,6276358660,14440,14450,14450,14440,661
20250219,105300,6266810210,14450,14420,14450,14420,506
20250219,105200,6259500900,14370,14400,14420,14370,2304
20250219,105100,6226325170,14370,14370,14400,14370,185
20250219,105000,6223665970,14370,14400,14400,14370,85
20250219,104900,6222444490,14400,14380,14400,14370,1036
20250219,104800,6207539670,14380,14380,14380,14380,222
20250219,104700,6204347310,14370,14360,14380,14350,3710
20250219,104600,6151059830,14340,14340,14370,14340,523
20250219,104500,6143559890,14350,14360,14360,14350,105
20250219,104400,6142053030,14340,14350,14350,14340,300
20250219,104300,6137750670,14350,14350,14350,14340,315
20250219,104200,6133233330,14370,14350,14370,14340,1140
20250219,104100,6116880700,14350,14350,14350,14350,45
20250219,104000,6116234950,14350,14350,14350,14350,120
20250219,103900,6114512950,14350,14360,14360,14350,499
20250219,103800,6107351900,14350,14360,14360,14350,1647
20250219,103700,6083710590,14350,14360,14360,14350,2271
20250219,103600,6051110200,14360,14370,14380,14360,438
20250219,103500,6044817620,14360,14380,14390,14360,177
20250219,103400,6042273480,14380,14390,14390,14380,1536
20250219,103300,6020182370,14410,14390,14410,14390,101
20250219,103200,6018728960,14450,14450,14450,14450,0
20250219,103100,6018728960,14450,14380,14450,14380,695
20250219,103000,6008732630,14380,14400,14400,14380,792
20250219,102900,5997339890,14380,14370,14380,14370,870
20250219,102800,5984837670,14370,14370,14380,14360,228
20250219,102700,5981561680,14370,14370,14380,14360,386
20250219,102600,5976017890,14370,14370,14380,14360,1157
20250219,102500,5959394150,14370,14380,14390,14370,2005
20250219,102400,5930570670,14380,14450,14450,14380,3137
20250219,102300,5885417950,14470,14470,14470,14470,200
20250219,102200,5882523950,14470,14410,14470,14400,1352
20250219,102100,5863042300,14410,14410,14420,14410,410
20250219,102000,5857134170,14410,14420,14420,14410,1302
20250219,101900,5838360470,14420,14480,14480,14420,223
20250219,101800,5835144330,14480,14410,14480,14410,21
20250219,101700,5834840950,14480,14390,14480,14380,2864
20250219,101600,5793469830,14390,14400,14440,14390,2618
20250219,101500,5755784650,14410,14400,14410,14400,184
20250219,101400,5753133920,14400,14410,14410,14400,122
20250219,101300,5751377100,14400,14410,14410,14400,214
20250219,101200,5748294070,14400,14440,14440,14400,694
20250219,101100,5738280750,14440,14430,14440,14430,392
20250219,101000,5732620390,14440,14410,14440,14400,755
20250219,100900,5721746470,14410,14450,14450,14410,860
20250219,100800,5709351240,14450,14420,14470,14410,382
20250219,100700,5703836370,14410,14470,14480,14410,251
20250219,100600,5700219080,14410,14450,14480,14410,4286
20250219,100500,5638332150,14430,14430,14450,14430,377
20250219,100400,5632885060,14420,14400,14420,14400,684
20250219,100300,5623035340,14410,14410,14410,14390,5722
20250219,100200,5540609100,14440,14400,14460,14400,970
20250219,100100,5526606730,14400,14430,14430,14400,191
20250219,100000,5523854870,14450,14410,14450,14400,1353
20250219,095900,5504362200,14420,14420,14460,14420,1126
20250219,095800,5488120970,14430,14390,14430,14380,229
20250219,095700,5484826810,14430,14410,14430,14380,2814
20250219,095600,5444317640,14400,14460,14460,14400,967
20250219,095500,5430336030,14460,14410,14460,14390,1832
20250219,095400,5403940980,14430,14470,14470,14420,1105
20250219,095300,5387977330,14470,14460,14470,14430,848
20250219,095200,5375729250,14450,14440,14450,14430,1030
20250219,095100,5360857240,14450,14440,14450,14440,768
20250219,095000,5349766500,14450,14430,14460,14430,674
20250219,094900,5340023780,14430,14430,14460,14400,252
20250219,094800,5336386320,14430,14430,14430,14380,2402
20250219,094700,5301792140,14440,14470,14480,14430,582
20250219,094600,5293378760,14470,14460,14470,14400,2840
20250219,094500,5252422340,14460,14450,14460,14400,1074
20250219,094400,5236897190,14460,14430,14460,14410,1446
20250219,094300,5216037330,14460,14480,14480,14430,1518
20250219,094200,5194132340,14430,14470,14480,14430,971
20250219,094100,5180079240,14430,14390,14480,14390,1811
20250219,094000,5153910490,14460,14390,14460,14360,3548
20250219,093900,5102864690,14390,14430,14450,14390,787
20250219,093800,5091530390,14460,14460,14460,14390,3108
20250219,093700,5046727480,14470,14440,14480,14430,807
20250219,093600,5035071830,14480,14450,14490,14440,1668
20250219,093500,5010958100,14490,14500,14500,14450,2067
20250219,093400,4981052860,14500,14450,14510,14420,12047
20250219,093300,4806523940,14450,14470,14470,14420,532
20250219,093200,4798843270,14430,14400,14430,14400,1256
20250219,093100,4780743590,14400,14410,14410,14380,3106
20250219,093000,4736036140,14410,14520,14520,14410,8442
20250219,092900,4613926840,14520,14560,14630,14520,4179
20250219,092800,4553030260,14580,14620,14640,14540,4008
20250219,092700,4494576290,14630,14590,14640,14590,3094
20250219,092600,4449369110,14600,14550,14610,14550,2133
20250219,092500,4418256500,14590,14550,14610,14530,1156
20250219,092400,4401380930,14640,14580,14640,14480,9268
20250219,092300,4266670470,14600,14550,14600,14550,2206
20250219,092200,4234525170,14550,14530,14570,14520,2849
20250219,092100,4193121260,14550,14580,14600,14530,4094
20250219,092000,4133474030,14590,14620,14670,14570,7381
20250219,091900,4025658370,14630,14710,14740,14620,7911
20250219,091800,3909586180,14710,14690,14710,14620,7976
20250219,091700,3792479650,14700,14690,14720,14610,15848
20250219,091600,3560202370,14650,14690,14700,14640,7992
20250219,091500,3442962400,14710,14720,14770,14670,19987
20250219,091400,3148387870,14720,14590,14720,14550,20770
20250219,091300,2844006010,14580,14510,14600,14470,6925
20250219,091200,2743152570,14520,14600,14650,14520,6731
20250219,091100,2644990030,14650,14660,14730,14590,17852
20250219,091000,2382771120,14660,14510,14690,14460,11476
20250219,090900,2215238620,14510,14550,14580,14490,6935
20250219,090800,2114570410,14600,14550,14630,14500,13049
20250219,090700,1924938360,14550,14560,14670,14530,20411
20250219,090600,1626828650,14550,14470,14600,14460,27758
20250219,090500,1223168310,14470,14460,14480,14430,8695
20250219,090400,1097432200,14460,14380,14490,14380,13890
20250219,090300,896877660,14370,14290,14430,14290,14164
20250219,090200,693317510,14290,14190,14400,14170,18253
20250219,090100,432528420,14190,14320,14320,14170,13053
20250219,090000,246989220,14260,14190,14390,14190,17343
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193800 8896220290 14380 14380 14380 14380 2277
3 20250219 193700 8896220290 14380 14380 14380 14380 0
4 20250219 193600 8896220290 14380 14380 14380 14380 0
5 20250219 193500 8896220290 14380 14380 14380 14380 0
6 20250219 193400 8896220290 14380 14380 14380 14380 0
7 20250219 193300 8896220290 14380 14380 14380 14380 0
8 20250219 193200 8896220290 14380 14380 14380 14380 0
9 20250219 193100 8896220290 14380 14380 14380 14380 0
10 20250219 193000 8896220290 14380 14380 14380 14380 0
11 20250219 192900 8896220290 14380 14380 14380 14380 0
12 20250219 192800 8896220290 14380 14380 14380 14380 0
13 20250219 192700 8896220290 14380 14380 14380 14380 0
14 20250219 192600 8896220290 14380 14380 14380 14380 0
15 20250219 192500 8896220290 14380 14380 14380 14380 0
16 20250219 192400 8896220290 14380 14380 14380 14380 0
17 20250219 192300 8896220290 14380 14380 14380 14380 0
18 20250219 192200 8896220290 14380 14380 14380 14380 0
19 20250219 192100 8896220290 14380 14380 14380 14380 0
20 20250219 192000 8896220290 14380 14380 14380 14380 0
21 20250219 191900 8896220290 14380 14380 14380 14380 0
22 20250219 191800 8896220290 14380 14380 14380 14380 0
23 20250219 191700 8896220290 14380 14380 14380 14380 0
24 20250219 191600 8896220290 14380 14380 14380 14380 0
25 20250219 191500 8896220290 14380 14380 14380 14380 0
26 20250219 191400 8896220290 14380 14380 14380 14380 0
27 20250219 191300 8896220290 14380 14380 14380 14380 0
28 20250219 191200 8896220290 14380 14380 14380 14380 0
29 20250219 191100 8896220290 14380 14380 14380 14380 0
30 20250219 191000 8896220290 14380 14380 14380 14380 0
31 20250219 190900 8896220290 14380 14380 14380 14380 0
32 20250219 190800 8896220290 14380 14380 14380 14380 2277
33 20250219 190700 8896220290 14380 14380 14380 14380 0
34 20250219 190600 8896220290 14380 14380 14380 14380 0
35 20250219 190500 8896220290 14380 14380 14380 14380 0
36 20250219 190400 8896220290 14380 14380 14380 14380 0
37 20250219 190300 8896220290 14380 14380 14380 14380 0
38 20250219 190200 8896220290 14380 14380 14380 14380 0
39 20250219 190100 8896220290 14380 14380 14380 14380 0
40 20250219 190000 8896220290 14380 14380 14380 14380 0
41 20250219 185900 8896220290 14380 14380 14380 14380 0
42 20250219 185800 8896220290 14380 14380 14380 14380 0
43 20250219 185700 8896220290 14380 14380 14380 14380 0
44 20250219 185600 8896220290 14380 14380 14380 14380 0
45 20250219 185500 8896220290 14380 14380 14380 14380 0
46 20250219 185400 8896220290 14380 14380 14380 14380 0
47 20250219 185300 8896220290 14380 14380 14380 14380 0
48 20250219 185200 8896220290 14380 14380 14380 14380 0
49 20250219 185100 8896220290 14380 14380 14380 14380 0
50 20250219 185000 8896220290 14380 14380 14380 14380 0
51 20250219 184900 8896220290 14380 14380 14380 14380 0
52 20250219 184800 8896220290 14380 14380 14380 14380 0
53 20250219 184700 8896220290 14380 14380 14380 14380 0
54 20250219 184600 8896220290 14380 14380 14380 14380 0
55 20250219 184500 8896220290 14380 14380 14380 14380 0
56 20250219 184400 8896220290 14380 14380 14380 14380 0
57 20250219 184300 8896220290 14380 14380 14380 14380 0
58 20250219 184200 8896220290 14380 14380 14380 14380 0
59 20250219 184100 8896220290 14380 14380 14380 14380 0
60 20250219 184000 8896220290 14380 14380 14380 14380 0
61 20250219 183900 8896220290 14380 14380 14380 14380 0
62 20250219 183800 8896220290 14380 14380 14380 14380 2277
63 20250219 183700 8896220290 14380 14380 14380 14380 0
64 20250219 183600 8896220290 14380 14380 14380 14380 0
65 20250219 183500 8896220290 14380 14380 14380 14380 0
66 20250219 183400 8896220290 14380 14380 14380 14380 0
67 20250219 183300 8896220290 14380 14380 14380 14380 0
68 20250219 183200 8896220290 14380 14380 14380 14380 0
69 20250219 183100 8896220290 14380 14380 14380 14380 0
70 20250219 183000 8896220290 14380 14380 14380 14380 0
71 20250219 182900 8896220290 14380 14380 14380 14380 0
72 20250219 182800 8896220290 14380 14380 14380 14380 0
73 20250219 182700 8896220290 14380 14380 14380 14380 0
74 20250219 182600 8896220290 14380 14380 14380 14380 0
75 20250219 182500 8896220290 14380 14380 14380 14380 0
76 20250219 182400 8896220290 14380 14380 14380 14380 0
77 20250219 182300 8896220290 14380 14380 14380 14380 0
78 20250219 182200 8896220290 14380 14380 14380 14380 0
79 20250219 182100 8896220290 14380 14380 14380 14380 0
80 20250219 182000 8896220290 14380 14380 14380 14380 0
81 20250219 181900 8896220290 14380 14380 14380 14380 0
82 20250219 181800 8896220290 14380 14380 14380 14380 0
83 20250219 181700 8896220290 14380 14380 14380 14380 0
84 20250219 181600 8896220290 14380 14380 14380 14380 0
85 20250219 181500 8896220290 14380 14380 14380 14380 0
86 20250219 181400 8896220290 14380 14380 14380 14380 0
87 20250219 181300 8896220290 14380 14380 14380 14380 0
88 20250219 181200 8896220290 14380 14380 14380 14380 0
89 20250219 181100 8896220290 14380 14380 14380 14380 0
90 20250219 181000 8896220290 14380 14380 14380 14380 0
91 20250219 180900 8896220290 14380 14380 14380 14380 0
92 20250219 180800 8896220290 14380 14380 14380 14380 2277
93 20250219 180700 8896220290 14380 14380 14380 14380 0
94 20250219 180600 8896220290 14380 14380 14380 14380 0
95 20250219 180500 8896220290 14380 14380 14380 14380 0
96 20250219 180400 8896220290 14380 14380 14380 14380 0
97 20250219 180300 8896220290 14380 14380 14380 14380 0
98 20250219 180200 8896220290 14380 14380 14380 14380 0
99 20250219 180100 8896220290 14380 14380 14380 14380 0
100 20250219 180000 8896220290 14380 14380 14380 14380 0
101 20250219 175900 8896220290 14380 14380 14380 14380 0
102 20250219 175800 8896220290 14380 14380 14380 14380 0
103 20250219 175700 8896220290 14380 14380 14380 14380 0
104 20250219 175600 8896220290 14380 14380 14380 14380 0
105 20250219 175500 8896220290 14380 14380 14380 14380 0
106 20250219 175400 8896220290 14380 14380 14380 14380 0
107 20250219 175300 8896220290 14380 14380 14380 14380 0
108 20250219 175200 8896220290 14380 14380 14380 14380 0
109 20250219 175100 8896220290 14380 14380 14380 14380 0
110 20250219 175000 8896220290 14380 14380 14380 14380 0
111 20250219 174900 8896220290 14380 14380 14380 14380 0
112 20250219 174800 8896220290 14380 14380 14380 14380 0
113 20250219 174700 8896220290 14380 14380 14380 14380 0
114 20250219 174600 8896220290 14380 14380 14380 14380 0
115 20250219 174500 8896220290 14380 14380 14380 14380 0
116 20250219 174400 8896220290 14380 14380 14380 14380 0
117 20250219 174300 8896220290 14380 14380 14380 14380 0
118 20250219 174200 8896220290 14380 14380 14380 14380 0
119 20250219 174100 8896220290 14380 14380 14380 14380 0
120 20250219 174000 8896220290 14380 14380 14380 14380 0
121 20250219 173900 8896220290 14380 14380 14380 14380 0
122 20250219 173800 8896220290 14380 14380 14380 14380 2277
123 20250219 173700 8896220290 14380 14380 14380 14380 0
124 20250219 173600 8896220290 14380 14380 14380 14380 0
125 20250219 173500 8896220290 14380 14380 14380 14380 0
126 20250219 173400 8896220290 14380 14380 14380 14380 0
127 20250219 173300 8896220290 14380 14380 14380 14380 0
128 20250219 173200 8896220290 14380 14380 14380 14380 0
129 20250219 173100 8896220290 14380 14380 14380 14380 0
130 20250219 173000 8896220290 14380 14380 14380 14380 0
131 20250219 172900 8896220290 14380 14380 14380 14380 0
132 20250219 172800 8896220290 14380 14380 14380 14380 0
133 20250219 172700 8896220290 14380 14380 14380 14380 0
134 20250219 172600 8896220290 14380 14380 14380 14380 0
135 20250219 172500 8896220290 14380 14380 14380 14380 0
136 20250219 172400 8896220290 14380 14380 14380 14380 0
137 20250219 172300 8896220290 14380 14380 14380 14380 0
138 20250219 172200 8896220290 14380 14380 14380 14380 0
139 20250219 172100 8896220290 14380 14380 14380 14380 0
140 20250219 172000 8896220290 14380 14380 14380 14380 0
141 20250219 171900 8896220290 14380 14380 14380 14380 0
142 20250219 171800 8896220290 14380 14380 14380 14380 0
143 20250219 171700 8896220290 14380 14380 14380 14380 0
144 20250219 171600 8896220290 14380 14380 14380 14380 0
145 20250219 171500 8896220290 14380 14380 14380 14380 0
146 20250219 171400 8896220290 14380 14380 14380 14380 0
147 20250219 171300 8896220290 14380 14380 14380 14380 0
148 20250219 171200 8896220290 14380 14380 14380 14380 0
149 20250219 171100 8896220290 14380 14380 14380 14380 0
150 20250219 171000 8896220290 14380 14380 14380 14380 0
151 20250219 170900 8896220290 14380 14380 14380 14380 0
152 20250219 170800 8896220290 14380 14380 14380 14380 2277
153 20250219 170700 8896220290 14380 14380 14380 14380 0
154 20250219 170600 8896220290 14380 14380 14380 14380 0
155 20250219 170500 8896220290 14380 14380 14380 14380 0
156 20250219 170400 8896220290 14380 14380 14380 14380 0
157 20250219 170300 8896220290 14380 14380 14380 14380 0
158 20250219 170200 8896220290 14380 14380 14380 14380 0
159 20250219 170100 8896220290 14380 14380 14380 14380 0
160 20250219 170000 8896220290 14380 14380 14380 14380 0
161 20250219 165900 8896220290 14380 14380 14380 14380 0
162 20250219 165800 8896220290 14380 14380 14380 14380 0
163 20250219 165700 8896220290 14380 14380 14380 14380 0
164 20250219 165600 8896220290 14380 14380 14380 14380 0
165 20250219 165500 8896220290 14380 14380 14380 14380 0
166 20250219 165400 8896220290 14380 14380 14380 14380 0
167 20250219 165300 8896220290 14380 14380 14380 14380 0
168 20250219 165200 8896220290 14380 14380 14380 14380 0
169 20250219 165100 8896220290 14380 14380 14380 14380 0
170 20250219 165000 8896220290 14380 14380 14380 14380 0
171 20250219 164900 8896220290 14380 14380 14380 14380 0
172 20250219 164800 8896220290 14380 14380 14380 14380 0
173 20250219 164700 8896220290 14380 14380 14380 14380 0
174 20250219 164600 8896220290 14380 14380 14380 14380 0
175 20250219 164500 8896220290 14380 14380 14380 14380 0
176 20250219 164400 8896220290 14380 14380 14380 14380 0
177 20250219 164300 8896220290 14380 14380 14380 14380 0
178 20250219 164200 8896220290 14380 14380 14380 14380 0
179 20250219 164100 8896220290 14380 14380 14380 14380 0
180 20250219 164000 8896220290 14380 14380 14380 14380 0
181 20250219 163900 8896220290 14380 14380 14380 14380 0
182 20250219 163800 8896220290 14380 14380 14380 14380 2277
183 20250219 163700 8896220290 14380 14380 14380 14380 0
184 20250219 163600 8896220290 14380 14380 14380 14380 0
185 20250219 163500 8896220290 14380 14380 14380 14380 0
186 20250219 163400 8896220290 14380 14380 14380 14380 0
187 20250219 163300 8896220290 14380 14380 14380 14380 0
188 20250219 163200 8896220290 14380 14380 14380 14380 0
189 20250219 163100 8896220290 14380 14380 14380 14380 0
190 20250219 163000 8896220290 14380 14380 14380 14380 0
191 20250219 162900 8896220290 14380 14380 14380 14380 0
192 20250219 162800 8896220290 14380 14380 14380 14380 0
193 20250219 162700 8896220290 14380 14380 14380 14380 0
194 20250219 162600 8896220290 14380 14380 14380 14380 0
195 20250219 162500 8896220290 14380 14380 14380 14380 0
196 20250219 162400 8896220290 14380 14380 14380 14380 0
197 20250219 162300 8896220290 14380 14380 14380 14380 0
198 20250219 162200 8896220290 14380 14380 14380 14380 0
199 20250219 162100 8896220290 14380 14380 14380 14380 0
200 20250219 162000 8896220290 14380 14380 14380 14380 0
201 20250219 161900 8896220290 14380 14380 14380 14380 0
202 20250219 161800 8896220290 14380 14380 14380 14380 0
203 20250219 161700 8896220290 14380 14380 14380 14380 0
204 20250219 161600 8896220290 14380 14380 14380 14380 0
205 20250219 161500 8896220290 14380 14380 14380 14380 0
206 20250219 161400 8896220290 14380 14380 14380 14380 0
207 20250219 161300 8896220290 14380 14380 14380 14380 0
208 20250219 161200 8896220290 14380 14380 14380 14380 0
209 20250219 161100 8896220290 14380 14380 14380 14380 0
210 20250219 161000 8896220290 14380 14380 14380 14380 0
211 20250219 160900 8896220290 14380 14380 14380 14380 0
212 20250219 160800 8896220290 14380 14380 14380 14380 2277
213 20250219 160700 8896220290 14380 14380 14380 14380 0
214 20250219 160600 8896220290 14380 14380 14380 14380 0
215 20250219 160500 8896220290 14380 14380 14380 14380 0
216 20250219 160400 8896220290 14380 14380 14380 14380 0
217 20250219 160300 8896220290 14380 14380 14380 14380 0
218 20250219 160200 8896220290 14380 14380 14380 14380 0
219 20250219 160100 8896220290 14380 14380 14380 14380 0
220 20250219 160000 8896220290 14380 14380 14380 14380 0
221 20250219 155900 8896220290 14380 14380 14380 14380 0
222 20250219 155800 8896220290 14380 14380 14380 14380 0
223 20250219 155700 8896220290 14380 14380 14380 14380 0
224 20250219 155600 8896220290 14380 14380 14380 14380 0
225 20250219 155500 8896220290 14380 14380 14380 14380 0
226 20250219 155400 8896220290 14380 14380 14380 14380 0
227 20250219 155300 8896220290 14380 14380 14380 14380 0
228 20250219 155200 8896220290 14380 14380 14380 14380 0
229 20250219 155100 8896220290 14380 14380 14380 14380 0
230 20250219 155000 8896220290 14380 14380 14380 14380 0
231 20250219 154900 8896220290 14380 14380 14380 14380 0
232 20250219 154800 8896220290 14380 14380 14380 14380 0
233 20250219 154700 8896220290 14380 14380 14380 14380 0
234 20250219 154600 8896220290 14380 14380 14380 14380 0
235 20250219 154500 8896220290 14380 14380 14380 14380 0
236 20250219 154400 8896220290 14380 14380 14380 14380 0
237 20250219 154300 8896220290 14380 14380 14380 14380 0
238 20250219 154200 8896220290 14380 14380 14380 14380 0
239 20250219 154100 8896220290 14380 14380 14380 14380 0
240 20250219 154000 8896220290 14380 14380 14380 14380 0
241 20250219 153900 8896220290 14380 14380 14380 14380 0
242 20250219 153800 8896220290 14380 14380 14380 14380 2277
243 20250219 153700 8896220290 14380 14380 14380 14380 0
244 20250219 153600 8896220290 14380 14380 14380 14380 0
245 20250219 153500 8896220290 14380 14380 14380 14380 0
246 20250219 153400 8896220290 14380 14380 14380 14380 0
247 20250219 153300 8896220290 14380 14380 14380 14380 0
248 20250219 153200 8896220290 14380 14380 14380 14380 0
249 20250219 153100 8896220290 14380 14380 14380 14380 0
250 20250219 153000 8896220290 14380 14380 14380 14380 2277
251 20250219 152900 8863477030 14370 14370 14370 14370 0
252 20250219 152800 8863477030 14370 14370 14370 14370 0
253 20250219 152700 8863477030 14370 14370 14370 14370 0
254 20250219 152600 8863477030 14370 14370 14370 14370 0
255 20250219 152500 8863477030 14370 14370 14370 14370 0
256 20250219 152400 8863477030 14370 14370 14370 14370 0
257 20250219 152300 8863477030 14370 14370 14370 14370 0
258 20250219 152200 8863477030 14370 14370 14370 14370 0
259 20250219 152100 8863477030 14370 14370 14370 14370 0
260 20250219 152000 8863477030 14370 14370 14370 14370 0
261 20250219 151900 8863477030 14370 14370 14370 14360 1387
262 20250219 151800 8843551880 14370 14370 14380 14360 2249
263 20250219 151700 8811234580 14380 14400 14400 14380 1600
264 20250219 151600 8788222160 14390 14390 14400 14390 508
265 20250219 151500 8780911710 14380 14380 14390 14380 282
266 20250219 151400 8776853850 14390 14390 14390 14390 247
267 20250219 151300 8773299520 14390 14410 14410 14390 1997
268 20250219 151200 8744541770 14420 14410 14420 14400 254
269 20250219 151100 8740882570 14410 14400 14410 14400 72
270 20250219 151000 8739845100 14400 14400 14400 14400 294
271 20250219 150900 8735611500 14410 14410 14410 14390 363
272 20250219 150800 8730384310 14390 14400 14420 14390 438
273 20250219 150700 8724075240 14420 14420 14420 14400 105
274 20250219 150600 8722561160 14420 14410 14420 14410 200
275 20250219 150500 8719677660 14420 14420 14420 14410 222
276 20250219 150400 8716476920 14420 14420 14420 14420 34
277 20250219 150300 8715986640 14420 14430 14430 14380 1061
278 20250219 150200 8700719310 14400 14400 14400 14400 167
279 20250219 150100 8698314510 14430 14400 14430 14390 489
280 20250219 150000 8691267020 14430 14430 14430 14430 106
281 20250219 145900 8689737440 14400 14430 14430 14400 12
282 20250219 145800 8689564310 14400 14410 14420 14380 2546
283 20250219 145700 8652916100 14420 14420 14420 14420 20
284 20250219 145600 8652627700 14420 14420 14420 14410 84
285 20250219 145500 8651416920 14410 14420 14420 14410 21
286 20250219 145400 8651114140 14420 14430 14430 14420 20
287 20250219 145300 8650825690 14430 14400 14430 14400 419
288 20250219 145200 8644785230 14410 14400 14410 14400 107
289 20250219 145100 8643243740 14430 14430 14430 14430 50
290 20250219 145000 8642522240 14400 14400 14400 14400 180
291 20250219 144900 8639930240 14390 14410 14410 14390 3078
292 20250219 144800 8595608690 14410 14420 14420 14410 1179
293 20250219 144700 8578612310 14430 14430 14430 14430 32
294 20250219 144600 8578150550 14430 14420 14430 14420 437
295 20250219 144500 8571848690 14430 14430 14430 14430 205
296 20250219 144400 8568890540 14430 14430 14430 14430 0
297 20250219 144300 8568890540 14430 14430 14430 14430 1
298 20250219 144200 8568876110 14430 14430 14450 14430 37
299 20250219 144100 8568342060 14450 14440 14450 14440 210
300 20250219 144000 8565309640 14440 14440 14440 14440 202
301 20250219 143900 8562392760 14440 14420 14440 14410 1469
302 20250219 143800 8541207300 14420 14430 14430 14420 1191
303 20250219 143700 8524033070 14420 14430 14430 14420 150
304 20250219 143600 8521869620 14420 14420 14430 14420 702
305 20250219 143500 8511745830 14420 14420 14420 14420 6
306 20250219 143400 8511659310 14420 14420 14420 14420 9
307 20250219 143300 8511529530 14420 14420 14420 14420 21
308 20250219 143200 8511226710 14430 14430 14430 14430 217
309 20250219 143100 8508095400 14430 14440 14440 14430 174
310 20250219 143000 8505583870 14430 14430 14430 14430 57
311 20250219 142900 8504761360 14430 14440 14440 14430 119
312 20250219 142800 8503043140 14430 14430 14430 14430 11
313 20250219 142700 8502884410 14430 14430 14430 14430 32
314 20250219 142600 8502422650 14420 14440 14440 14420 42
315 20250219 142500 8501816570 14430 14430 14430 14430 132
316 20250219 142400 8499911810 14440 14430 14440 14430 27
317 20250219 142300 8499521990 14440 14440 14440 14440 200
318 20250219 142200 8496633990 14440 14420 14440 14420 760
319 20250219 142100 8485665320 14420 14420 14420 14420 137
320 20250219 142000 8483689780 14430 14430 14430 14430 341
321 20250219 141900 8478769150 14430 14430 14430 14430 93
322 20250219 141800 8477427160 14420 14420 14420 14400 267
323 20250219 141700 8473580710 14400 14400 14400 14400 149
324 20250219 141600 8471435110 14400 14420 14420 14400 2087
325 20250219 141500 8441376310 14410 14410 14410 14410 5
326 20250219 141400 8441304260 14410 14400 14410 14400 464
327 20250219 141300 8434622650 14410 14410 14410 14410 374
328 20250219 141200 8429233310 14410 14410 14410 14410 141
329 20250219 141100 8427201500 14410 14410 14410 14410 0
330 20250219 141000 8427201500 14410 14410 14410 14410 9
331 20250219 140900 8427071810 14410 14410 14410 14410 163
332 20250219 140800 8424722980 14420 14420 14420 14420 158
333 20250219 140700 8422444620 14420 14450 14450 14420 40
334 20250219 140600 8421867510 14450 14440 14450 14440 7
335 20250219 140500 8421766400 14440 14440 14440 14440 201
336 20250219 140400 8418863960 14440 14420 14440 14400 995
337 20250219 140300 8404529780 14440 14440 14440 14440 162
338 20250219 140200 8402190500 14440 14440 14440 14440 20
339 20250219 140100 8401901700 14440 14440 14440 14440 22
340 20250219 140000 8401584020 14440 14410 14440 14410 70
341 20250219 135900 8400574720 14410 14410 14440 14400 510
342 20250219 135800 8393227210 14410 14410 14410 14410 0
343 20250219 135700 8393227210 14410 14410 14410 14410 20
344 20250219 135600 8392939010 14400 14400 14400 14400 0
345 20250219 135500 8392939010 14400 14400 14460 14390 1704
346 20250219 135400 8368402030 14400 14400 14400 14400 283
347 20250219 135300 8364326830 14400 14410 14410 14400 1320
348 20250219 135200 8345316970 14410 14440 14440 14410 2950
349 20250219 135100 8302778990 14460 14450 14460 14450 352
350 20250219 135000 8297692580 14450 14460 14460 14450 149
351 20250219 134900 8295538180 14460 14460 14460 14460 277
352 20250219 134800 8291532760 14470 14470 14470 14470 21
353 20250219 134700 8291228890 14490 14490 14490 14490 3
354 20250219 134600 8291185420 14450 14460 14460 14450 205
355 20250219 134500 8288222810 14450 14460 14460 14450 390
356 20250219 134400 8282585990 14460 14500 14500 14460 355
357 20250219 134300 8277448690 14500 14500 14500 14500 0
358 20250219 134200 8277448690 14500 14500 14500 14500 0
359 20250219 134100 8277448690 14500 14500 14500 14500 0
360 20250219 134000 8277448690 14500 14450 14500 14420 6044
361 20250219 133900 8189999660 14450 14450 14450 14440 156
362 20250219 133800 8187745660 14450 14440 14460 14440 609
363 20250219 133700 8178948300 14450 14440 14450 14440 151
364 20250219 133600 8176767350 14450 14460 14460 14450 802
365 20250219 133500 8165174200 14450 14470 14470 14450 1409
366 20250219 133400 8144807200 14470 14480 14480 14470 315
367 20250219 133300 8140248840 14490 14540 14540 14490 501
368 20250219 133200 8132981960 14540 14550 14550 14540 6
369 20250219 133100 8132894690 14560 14550 14560 14550 80
370 20250219 133000 8131730670 14540 14540 14540 14540 12
371 20250219 132900 8131556190 14500 14500 14610 14480 7035
372 20250219 132800 8029176100 14490 14490 14490 14490 30
373 20250219 132700 8028741400 14500 14500 14500 14500 71
374 20250219 132600 8027711900 14470 14480 14480 14470 566
375 20250219 132500 8019521030 14480 14480 14480 14480 150
376 20250219 132400 8017349030 14480 14480 14480 14480 2
377 20250219 132300 8017320070 14470 14470 14480 14470 294
378 20250219 132200 8013065790 14480 14480 14480 14480 223
379 20250219 132100 8009836750 14470 14470 14470 14470 14
380 20250219 132000 8009634170 14470 14490 14490 14470 212
381 20250219 131900 8006564570 14490 14500 14500 14490 693
382 20250219 131800 7996517270 14500 14500 14500 14500 29
383 20250219 131700 7996096770 14500 14500 14500 14500 56
384 20250219 131600 7995284770 14500 14490 14500 14490 392
385 20250219 131500 7989600790 14500 14540 14540 14500 1058
386 20250219 131400 7974242700 14540 14560 14560 14540 754
387 20250219 131300 7963270400 14550 14550 14550 14550 371
388 20250219 131200 7957872350 14540 14550 14550 14540 280
389 20250219 131100 7953799000 14550 14520 14550 14520 951
390 20250219 131000 7939970890 14520 14500 14520 14500 336
391 20250219 130900 7935097770 14510 14500 14520 14500 48
392 20250219 130800 7934401360 14500 14500 14520 14500 439
393 20250219 130700 7928035460 14500 14550 14550 14500 124
394 20250219 130600 7926236070 14530 14500 14540 14500 484
395 20250219 130500 7919203830 14500 14500 14500 14500 0
396 20250219 130400 7919203830 14500 14540 14550 14500 1380
397 20250219 130300 7899175730 14530 14530 14530 14530 30
398 20250219 130200 7898739830 14520 14520 14520 14520 2
399 20250219 130100 7898710790 14520 14520 14520 14520 1
400 20250219 130000 7898696270 14540 14510 14540 14510 22
401 20250219 125900 7898376540 14510 14490 14510 14490 24
402 20250219 125800 7898028660 14490 14520 14520 14490 485
403 20250219 125700 7891000170 14510 14510 14510 14510 149
404 20250219 125600 7888838180 14490 14490 14490 14480 1747
405 20250219 125500 7863537360 14490 14490 14490 14490 77
406 20250219 125400 7862421630 14480 14460 14490 14460 232
407 20250219 125300 7859064630 14470 14490 14490 14470 487
408 20250219 125200 7852016950 14490 14510 14510 14480 447
409 20250219 125100 7845539570 14520 14500 14520 14500 229
410 20250219 125000 7842215850 14500 14480 14500 14470 616
411 20250219 124900 7833296170 14500 14470 14500 14470 374
412 20250219 124800 7827883540 14470 14470 14470 14470 188
413 20250219 124700 7825163180 14470 14520 14520 14470 5475
414 20250219 124600 7745788550 14520 14540 14540 14510 2047
415 20250219 124500 7716070250 14530 14530 14560 14530 226
416 20250219 124400 7712780470 14530 14530 14530 14530 16
417 20250219 124300 7712547990 14530 14570 14570 14530 1729
418 20250219 124200 7687386780 14580 14590 14590 14580 619
419 20250219 124100 7678358470 14590 14610 14610 14590 101
420 20250219 124000 7676883860 14610 14600 14610 14600 99
421 20250219 123900 7675437870 14590 14590 14600 14590 439
422 20250219 123800 7669029470 14590 14580 14590 14580 455
423 20250219 123700 7662395070 14580 14600 14600 14580 566
424 20250219 123600 7654140130 14600 14630 14630 14600 2882
425 20250219 123500 7612037010 14620 14630 14630 14620 132
426 20250219 123400 7610106750 14630 14630 14630 14620 75
427 20250219 123300 7609009930 14620 14620 14620 14620 428
428 20250219 123200 7602752570 14620 14620 14620 14620 399
429 20250219 123100 7596919190 14620 14610 14620 14610 90
430 20250219 123000 7595604170 14610 14620 14640 14610 873
431 20250219 122900 7582843290 14620 14640 14640 14620 774
432 20250219 122800 7571522530 14640 14640 14650 14640 238
433 20250219 122700 7568037170 14650 14630 14650 14570 1898
434 20250219 122600 7540318890 14630 14620 14630 14610 110
435 20250219 122500 7538711390 14600 14650 14650 14600 708
436 20250219 122400 7528359880 14650 14610 14650 14610 3153
437 20250219 122300 7482225280 14610 14590 14610 14580 548
438 20250219 122200 7474228210 14590 14590 14590 14590 3
439 20250219 122100 7474184440 14590 14590 14590 14580 880
440 20250219 122000 7461345380 14590 14560 14590 14560 253
441 20250219 121900 7457654670 14530 14550 14550 14530 416
442 20250219 121800 7451608470 14590 14580 14590 14570 850
443 20250219 121700 7439217720 14570 14570 14580 14570 270
444 20250219 121600 7435282520 14560 14550 14560 14550 51
445 20250219 121500 7434539990 14550 14550 14550 14550 33
446 20250219 121400 7434059840 14560 14560 14560 14560 2
447 20250219 121300 7434030720 14520 14530 14570 14520 171
448 20250219 121200 7431543910 14530 14530 14530 14530 89
449 20250219 121100 7430250740 14530 14540 14540 14530 300
450 20250219 121000 7425891510 14530 14540 14540 14530 1135
451 20250219 120900 7409399560 14530 14530 14550 14520 1316
452 20250219 120800 7390281690 14530 14550 14550 14520 925
453 20250219 120700 7376836190 14550 14560 14560 14550 393
454 20250219 120600 7371116340 14570 14580 14580 14570 106
455 20250219 120500 7369571910 14580 14580 14580 14580 0
456 20250219 120400 7369571910 14580 14590 14600 14580 140
457 20250219 120300 7367530260 14600 14600 14610 14600 609
458 20250219 120200 7358633920 14600 14600 14600 14600 2
459 20250219 120100 7358604720 14600 14600 14600 14600 225
460 20250219 120000 7355319720 14590 14610 14610 14590 29
461 20250219 115900 7354896490 14610 14590 14610 14580 967
462 20250219 115800 7340780410 14590 14550 14600 14540 797
463 20250219 115700 7329180660 14550 14560 14560 14550 1045
464 20250219 115600 7313974910 14550 14560 14560 14550 260
465 20250219 115500 7310190910 14570 14580 14580 14570 509
466 20250219 115400 7302773650 14580 14590 14590 14580 377
467 20250219 115300 7297275160 14580 14580 14580 14580 0
468 20250219 115200 7297275160 14580 14620 14620 14580 234
469 20250219 115100 7293861740 14590 14610 14620 14590 2340
470 20250219 115000 7259687040 14610 14620 14620 14610 54
471 20250219 114900 7258898070 14590 14600 14600 14590 442
472 20250219 114800 7252448280 14610 14610 14610 14610 87
473 20250219 114700 7251177210 14610 14610 14620 14610 834
474 20250219 114600 7238984350 14630 14600 14630 14600 404
475 20250219 114500 7233080460 14600 14600 14600 14600 30
476 20250219 114400 7232642460 14610 14620 14620 14610 344
477 20250219 114300 7227616610 14610 14610 14610 14610 2
478 20250219 114200 7227587390 14580 14600 14600 14580 43
479 20250219 114100 7226959710 14600 14600 14600 14580 449
480 20250219 114000 7220404510 14570 14570 14590 14570 63
481 20250219 113900 7219486380 14570 14570 14570 14570 4
482 20250219 113800 7219428100 14570 14600 14600 14570 5120
483 20250219 113700 7144696050 14600 14610 14610 14600 345
484 20250219 113600 7139656930 14610 14620 14620 14610 405
485 20250219 113500 7133739510 14620 14640 14640 14620 1438
486 20250219 113400 7112704530 14650 14650 14660 14650 235
487 20250219 113300 7109259480 14640 14640 14640 14640 282
488 20250219 113200 7105131000 14670 14650 14670 14640 1648
489 20250219 113100 7080994090 14650 14660 14660 14650 1679
490 20250219 113000 7056387800 14670 14680 14690 14670 1599
491 20250219 112900 7032906930 14680 14680 14690 14680 1003
492 20250219 112800 7018182790 14690 14660 14700 14660 4194
493 20250219 112700 6956634390 14670 14620 14670 14620 6526
494 20250219 112600 6861025430 14630 14620 14630 14620 530
495 20250219 112500 6853276730 14620 14610 14630 14610 801
496 20250219 112400 6841562740 14620 14610 14620 14600 1353
497 20250219 112300 6821792740 14610 14610 14620 14600 807
498 20250219 112200 6810003510 14610 14620 14620 14590 1115
499 20250219 112100 6793702450 14640 14580 14650 14580 6593
500 20250219 112000 6697335310 14580 14600 14600 14580 621
501 20250219 111900 6688271220 14600 14600 14600 14580 1293
502 20250219 111800 6669399330 14600 14490 14600 14490 9812
503 20250219 111700 6526733770 14490 14490 14490 14490 69
504 20250219 111600 6525733960 14490 14510 14510 14490 1132
505 20250219 111500 6509318310 14510 14500 14520 14500 580
506 20250219 111400 6500903550 14500 14500 14500 14500 698
507 20250219 111300 6490782550 14500 14460 14500 14440 1291
508 20250219 111200 6472129610 14460 14490 14500 14460 426
509 20250219 111100 6465966720 14460 14500 14500 14460 32
510 20250219 111000 6465503720 14500 14460 14510 14460 1140
511 20250219 110900 6448972840 14460 14460 14460 14460 20
512 20250219 110800 6448683640 14460 14460 14490 14460 329
513 20250219 110700 6443923660 14460 14460 14460 14460 467
514 20250219 110600 6437170840 14480 14490 14490 14480 204
515 20250219 110500 6434216870 14490 14510 14510 14490 122
516 20250219 110400 6432448770 14510 14510 14510 14490 1090
517 20250219 110300 6416647870 14510 14480 14510 14480 2989
518 20250219 110200 6373317870 14460 14460 14480 14450 2193
519 20250219 110100 6341591500 14460 14460 14460 14460 369
520 20250219 110000 6336255760 14470 14460 14470 14460 491
521 20250219 105900 6329153800 14460 14460 14460 14460 171
522 20250219 105800 6326681140 14460 14440 14460 14400 1912
523 20250219 105700 6299070860 14450 14460 14460 14450 252
524 20250219 105600 6295429450 14450 14440 14450 14440 576
525 20250219 105500 6287106550 14440 14440 14450 14440 744
526 20250219 105400 6276358660 14440 14450 14450 14440 661
527 20250219 105300 6266810210 14450 14420 14450 14420 506
528 20250219 105200 6259500900 14370 14400 14420 14370 2304
529 20250219 105100 6226325170 14370 14370 14400 14370 185
530 20250219 105000 6223665970 14370 14400 14400 14370 85
531 20250219 104900 6222444490 14400 14380 14400 14370 1036
532 20250219 104800 6207539670 14380 14380 14380 14380 222
533 20250219 104700 6204347310 14370 14360 14380 14350 3710
534 20250219 104600 6151059830 14340 14340 14370 14340 523
535 20250219 104500 6143559890 14350 14360 14360 14350 105
536 20250219 104400 6142053030 14340 14350 14350 14340 300
537 20250219 104300 6137750670 14350 14350 14350 14340 315
538 20250219 104200 6133233330 14370 14350 14370 14340 1140
539 20250219 104100 6116880700 14350 14350 14350 14350 45
540 20250219 104000 6116234950 14350 14350 14350 14350 120
541 20250219 103900 6114512950 14350 14360 14360 14350 499
542 20250219 103800 6107351900 14350 14360 14360 14350 1647
543 20250219 103700 6083710590 14350 14360 14360 14350 2271
544 20250219 103600 6051110200 14360 14370 14380 14360 438
545 20250219 103500 6044817620 14360 14380 14390 14360 177
546 20250219 103400 6042273480 14380 14390 14390 14380 1536
547 20250219 103300 6020182370 14410 14390 14410 14390 101
548 20250219 103200 6018728960 14450 14450 14450 14450 0
549 20250219 103100 6018728960 14450 14380 14450 14380 695
550 20250219 103000 6008732630 14380 14400 14400 14380 792
551 20250219 102900 5997339890 14380 14370 14380 14370 870
552 20250219 102800 5984837670 14370 14370 14380 14360 228
553 20250219 102700 5981561680 14370 14370 14380 14360 386
554 20250219 102600 5976017890 14370 14370 14380 14360 1157
555 20250219 102500 5959394150 14370 14380 14390 14370 2005
556 20250219 102400 5930570670 14380 14450 14450 14380 3137
557 20250219 102300 5885417950 14470 14470 14470 14470 200
558 20250219 102200 5882523950 14470 14410 14470 14400 1352
559 20250219 102100 5863042300 14410 14410 14420 14410 410
560 20250219 102000 5857134170 14410 14420 14420 14410 1302
561 20250219 101900 5838360470 14420 14480 14480 14420 223
562 20250219 101800 5835144330 14480 14410 14480 14410 21
563 20250219 101700 5834840950 14480 14390 14480 14380 2864
564 20250219 101600 5793469830 14390 14400 14440 14390 2618
565 20250219 101500 5755784650 14410 14400 14410 14400 184
566 20250219 101400 5753133920 14400 14410 14410 14400 122
567 20250219 101300 5751377100 14400 14410 14410 14400 214
568 20250219 101200 5748294070 14400 14440 14440 14400 694
569 20250219 101100 5738280750 14440 14430 14440 14430 392
570 20250219 101000 5732620390 14440 14410 14440 14400 755
571 20250219 100900 5721746470 14410 14450 14450 14410 860
572 20250219 100800 5709351240 14450 14420 14470 14410 382
573 20250219 100700 5703836370 14410 14470 14480 14410 251
574 20250219 100600 5700219080 14410 14450 14480 14410 4286
575 20250219 100500 5638332150 14430 14430 14450 14430 377
576 20250219 100400 5632885060 14420 14400 14420 14400 684
577 20250219 100300 5623035340 14410 14410 14410 14390 5722
578 20250219 100200 5540609100 14440 14400 14460 14400 970
579 20250219 100100 5526606730 14400 14430 14430 14400 191
580 20250219 100000 5523854870 14450 14410 14450 14400 1353
581 20250219 095900 5504362200 14420 14420 14460 14420 1126
582 20250219 095800 5488120970 14430 14390 14430 14380 229
583 20250219 095700 5484826810 14430 14410 14430 14380 2814
584 20250219 095600 5444317640 14400 14460 14460 14400 967
585 20250219 095500 5430336030 14460 14410 14460 14390 1832
586 20250219 095400 5403940980 14430 14470 14470 14420 1105
587 20250219 095300 5387977330 14470 14460 14470 14430 848
588 20250219 095200 5375729250 14450 14440 14450 14430 1030
589 20250219 095100 5360857240 14450 14440 14450 14440 768
590 20250219 095000 5349766500 14450 14430 14460 14430 674
591 20250219 094900 5340023780 14430 14430 14460 14400 252
592 20250219 094800 5336386320 14430 14430 14430 14380 2402
593 20250219 094700 5301792140 14440 14470 14480 14430 582
594 20250219 094600 5293378760 14470 14460 14470 14400 2840
595 20250219 094500 5252422340 14460 14450 14460 14400 1074
596 20250219 094400 5236897190 14460 14430 14460 14410 1446
597 20250219 094300 5216037330 14460 14480 14480 14430 1518
598 20250219 094200 5194132340 14430 14470 14480 14430 971
599 20250219 094100 5180079240 14430 14390 14480 14390 1811
600 20250219 094000 5153910490 14460 14390 14460 14360 3548
601 20250219 093900 5102864690 14390 14430 14450 14390 787
602 20250219 093800 5091530390 14460 14460 14460 14390 3108
603 20250219 093700 5046727480 14470 14440 14480 14430 807
604 20250219 093600 5035071830 14480 14450 14490 14440 1668
605 20250219 093500 5010958100 14490 14500 14500 14450 2067
606 20250219 093400 4981052860 14500 14450 14510 14420 12047
607 20250219 093300 4806523940 14450 14470 14470 14420 532
608 20250219 093200 4798843270 14430 14400 14430 14400 1256
609 20250219 093100 4780743590 14400 14410 14410 14380 3106
610 20250219 093000 4736036140 14410 14520 14520 14410 8442
611 20250219 092900 4613926840 14520 14560 14630 14520 4179
612 20250219 092800 4553030260 14580 14620 14640 14540 4008
613 20250219 092700 4494576290 14630 14590 14640 14590 3094
614 20250219 092600 4449369110 14600 14550 14610 14550 2133
615 20250219 092500 4418256500 14590 14550 14610 14530 1156
616 20250219 092400 4401380930 14640 14580 14640 14480 9268
617 20250219 092300 4266670470 14600 14550 14600 14550 2206
618 20250219 092200 4234525170 14550 14530 14570 14520 2849
619 20250219 092100 4193121260 14550 14580 14600 14530 4094
620 20250219 092000 4133474030 14590 14620 14670 14570 7381
621 20250219 091900 4025658370 14630 14710 14740 14620 7911
622 20250219 091800 3909586180 14710 14690 14710 14620 7976
623 20250219 091700 3792479650 14700 14690 14720 14610 15848
624 20250219 091600 3560202370 14650 14690 14700 14640 7992
625 20250219 091500 3442962400 14710 14720 14770 14670 19987
626 20250219 091400 3148387870 14720 14590 14720 14550 20770
627 20250219 091300 2844006010 14580 14510 14600 14470 6925
628 20250219 091200 2743152570 14520 14600 14650 14520 6731
629 20250219 091100 2644990030 14650 14660 14730 14590 17852
630 20250219 091000 2382771120 14660 14510 14690 14460 11476
631 20250219 090900 2215238620 14510 14550 14580 14490 6935
632 20250219 090800 2114570410 14600 14550 14630 14500 13049
633 20250219 090700 1924938360 14550 14560 14670 14530 20411
634 20250219 090600 1626828650 14550 14470 14600 14460 27758
635 20250219 090500 1223168310 14470 14460 14480 14430 8695
636 20250219 090400 1097432200 14460 14380 14490 14380 13890
637 20250219 090300 896877660 14370 14290 14430 14290 14164
638 20250219 090200 693317510 14290 14190 14400 14170 18253
639 20250219 090100 432528420 14190 14320 14320 14170 13053
640 20250219 090000 246989220 14260 14190 14390 14190 17343

1
053080/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,12999807,0,178227353970,0.00
20250214,0,12999807,0,177967357830,0.00
20250213,0,12999807,0,174587408010,0.00
20250212,0,12999807,0,175367396430,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 12999807 0 178227353970 0.00
3 20250214 0 12999807 0 177967357830 0.00
4 20250213 0 12999807 0 174587408010 0.00
5 20250212 0 12999807 0 175367396430 0.00