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

642
054450/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194000,4585997980,17350,17350,17350,17350,6115
20250219,193900,4585997980,17350,17350,17350,17350,0
20250219,193800,4585997980,17350,17350,17350,17350,0
20250219,193700,4585997980,17350,17350,17350,17350,0
20250219,193600,4585997980,17350,17350,17350,17350,0
20250219,193500,4585997980,17350,17350,17350,17350,0
20250219,193400,4585997980,17350,17350,17350,17350,0
20250219,193300,4585997980,17350,17350,17350,17350,0
20250219,193200,4585997980,17350,17350,17350,17350,0
20250219,193100,4585997980,17350,17350,17350,17350,0
20250219,193000,4585997980,17350,17350,17350,17350,0
20250219,192900,4585997980,17350,17350,17350,17350,0
20250219,192800,4585997980,17350,17350,17350,17350,0
20250219,192700,4585997980,17350,17350,17350,17350,0
20250219,192600,4585997980,17350,17350,17350,17350,0
20250219,192500,4585997980,17350,17350,17350,17350,0
20250219,192400,4585997980,17350,17350,17350,17350,0
20250219,192300,4585997980,17350,17350,17350,17350,0
20250219,192200,4585997980,17350,17350,17350,17350,0
20250219,192100,4585997980,17350,17350,17350,17350,0
20250219,192000,4585997980,17350,17350,17350,17350,0
20250219,191900,4585997980,17350,17350,17350,17350,0
20250219,191800,4585997980,17350,17350,17350,17350,0
20250219,191700,4585997980,17350,17350,17350,17350,0
20250219,191600,4585997980,17350,17350,17350,17350,0
20250219,191500,4585997980,17350,17350,17350,17350,0
20250219,191400,4585997980,17350,17350,17350,17350,0
20250219,191300,4585997980,17350,17350,17350,17350,0
20250219,191200,4585997980,17350,17350,17350,17350,0
20250219,191100,4585997980,17350,17350,17350,17350,0
20250219,191000,4585997980,17350,17350,17350,17350,6115
20250219,190900,4585997980,17350,17350,17350,17350,0
20250219,190800,4585997980,17350,17350,17350,17350,0
20250219,190700,4585997980,17350,17350,17350,17350,0
20250219,190600,4585997980,17350,17350,17350,17350,0
20250219,190500,4585997980,17350,17350,17350,17350,0
20250219,190400,4585997980,17350,17350,17350,17350,0
20250219,190300,4585997980,17350,17350,17350,17350,0
20250219,190200,4585997980,17350,17350,17350,17350,0
20250219,190100,4585997980,17350,17350,17350,17350,0
20250219,190000,4585997980,17350,17350,17350,17350,0
20250219,185900,4585997980,17350,17350,17350,17350,0
20250219,185800,4585997980,17350,17350,17350,17350,0
20250219,185700,4585997980,17350,17350,17350,17350,0
20250219,185600,4585997980,17350,17350,17350,17350,0
20250219,185500,4585997980,17350,17350,17350,17350,0
20250219,185400,4585997980,17350,17350,17350,17350,0
20250219,185300,4585997980,17350,17350,17350,17350,0
20250219,185200,4585997980,17350,17350,17350,17350,0
20250219,185100,4585997980,17350,17350,17350,17350,0
20250219,185000,4585997980,17350,17350,17350,17350,0
20250219,184900,4585997980,17350,17350,17350,17350,0
20250219,184800,4585997980,17350,17350,17350,17350,0
20250219,184700,4585997980,17350,17350,17350,17350,0
20250219,184600,4585997980,17350,17350,17350,17350,0
20250219,184500,4585997980,17350,17350,17350,17350,0
20250219,184400,4585997980,17350,17350,17350,17350,0
20250219,184300,4585997980,17350,17350,17350,17350,0
20250219,184200,4585997980,17350,17350,17350,17350,0
20250219,184100,4585997980,17350,17350,17350,17350,0
20250219,184000,4585997980,17350,17350,17350,17350,6115
20250219,183900,4585997980,17350,17350,17350,17350,0
20250219,183800,4585997980,17350,17350,17350,17350,0
20250219,183700,4585997980,17350,17350,17350,17350,0
20250219,183600,4585997980,17350,17350,17350,17350,0
20250219,183500,4585997980,17350,17350,17350,17350,0
20250219,183400,4585997980,17350,17350,17350,17350,0
20250219,183300,4585997980,17350,17350,17350,17350,0
20250219,183200,4585997980,17350,17350,17350,17350,0
20250219,183100,4585997980,17350,17350,17350,17350,0
20250219,183000,4585997980,17350,17350,17350,17350,0
20250219,182900,4585997980,17350,17350,17350,17350,0
20250219,182800,4585997980,17350,17350,17350,17350,0
20250219,182700,4585997980,17350,17350,17350,17350,0
20250219,182600,4585997980,17350,17350,17350,17350,0
20250219,182500,4585997980,17350,17350,17350,17350,0
20250219,182400,4585997980,17350,17350,17350,17350,0
20250219,182300,4585997980,17350,17350,17350,17350,0
20250219,182200,4585997980,17350,17350,17350,17350,0
20250219,182100,4585997980,17350,17350,17350,17350,0
20250219,182000,4585997980,17350,17350,17350,17350,0
20250219,181900,4585997980,17350,17350,17350,17350,0
20250219,181800,4585997980,17350,17350,17350,17350,0
20250219,181700,4585997980,17350,17350,17350,17350,0
20250219,181600,4585997980,17350,17350,17350,17350,0
20250219,181500,4585997980,17350,17350,17350,17350,0
20250219,181400,4585997980,17350,17350,17350,17350,0
20250219,181300,4585997980,17350,17350,17350,17350,0
20250219,181200,4585997980,17350,17350,17350,17350,0
20250219,181100,4585997980,17350,17350,17350,17350,0
20250219,181000,4585997980,17350,17350,17350,17350,6115
20250219,180900,4585997980,17350,17350,17350,17350,0
20250219,180800,4585997980,17350,17350,17350,17350,0
20250219,180700,4585997980,17350,17350,17350,17350,0
20250219,180600,4585997980,17350,17350,17350,17350,0
20250219,180500,4585997980,17350,17350,17350,17350,0
20250219,180400,4585997980,17350,17350,17350,17350,0
20250219,180300,4585997980,17350,17350,17350,17350,0
20250219,180200,4585997980,17350,17350,17350,17350,0
20250219,180100,4585997980,17350,17350,17350,17350,0
20250219,180000,4585997980,17350,17350,17350,17350,0
20250219,175900,4585997980,17350,17350,17350,17350,0
20250219,175800,4585997980,17350,17350,17350,17350,0
20250219,175700,4585997980,17350,17350,17350,17350,0
20250219,175600,4585997980,17350,17350,17350,17350,0
20250219,175500,4585997980,17350,17350,17350,17350,0
20250219,175400,4585997980,17350,17350,17350,17350,0
20250219,175300,4585997980,17350,17350,17350,17350,0
20250219,175200,4585997980,17350,17350,17350,17350,0
20250219,175100,4585997980,17350,17350,17350,17350,0
20250219,175000,4585997980,17350,17350,17350,17350,0
20250219,174900,4585997980,17350,17350,17350,17350,0
20250219,174800,4585997980,17350,17350,17350,17350,0
20250219,174700,4585997980,17350,17350,17350,17350,0
20250219,174600,4585997980,17350,17350,17350,17350,0
20250219,174500,4585997980,17350,17350,17350,17350,0
20250219,174400,4585997980,17350,17350,17350,17350,0
20250219,174300,4585997980,17350,17350,17350,17350,0
20250219,174200,4585997980,17350,17350,17350,17350,0
20250219,174100,4585997980,17350,17350,17350,17350,0
20250219,174000,4585997980,17350,17350,17350,17350,6115
20250219,173900,4585997980,17350,17350,17350,17350,0
20250219,173800,4585997980,17350,17350,17350,17350,0
20250219,173700,4585997980,17350,17350,17350,17350,0
20250219,173600,4585997980,17350,17350,17350,17350,0
20250219,173500,4585997980,17350,17350,17350,17350,0
20250219,173400,4585997980,17350,17350,17350,17350,0
20250219,173300,4585997980,17350,17350,17350,17350,0
20250219,173200,4585997980,17350,17350,17350,17350,0
20250219,173100,4585997980,17350,17350,17350,17350,0
20250219,173000,4585997980,17350,17350,17350,17350,0
20250219,172900,4585997980,17350,17350,17350,17350,0
20250219,172800,4585997980,17350,17350,17350,17350,0
20250219,172700,4585997980,17350,17350,17350,17350,0
20250219,172600,4585997980,17350,17350,17350,17350,0
20250219,172500,4585997980,17350,17350,17350,17350,0
20250219,172400,4585997980,17350,17350,17350,17350,0
20250219,172300,4585997980,17350,17350,17350,17350,0
20250219,172200,4585997980,17350,17350,17350,17350,0
20250219,172100,4585997980,17350,17350,17350,17350,0
20250219,172000,4585997980,17350,17350,17350,17350,0
20250219,171900,4585997980,17350,17350,17350,17350,0
20250219,171800,4585997980,17350,17350,17350,17350,0
20250219,171700,4585997980,17350,17350,17350,17350,0
20250219,171600,4585997980,17350,17350,17350,17350,0
20250219,171500,4585997980,17350,17350,17350,17350,0
20250219,171400,4585997980,17350,17350,17350,17350,0
20250219,171300,4585997980,17350,17350,17350,17350,0
20250219,171200,4585997980,17350,17350,17350,17350,0
20250219,171100,4585997980,17350,17350,17350,17350,0
20250219,171000,4585997980,17350,17350,17350,17350,6115
20250219,170900,4585997980,17350,17350,17350,17350,0
20250219,170800,4585997980,17350,17350,17350,17350,0
20250219,170700,4585997980,17350,17350,17350,17350,0
20250219,170600,4585997980,17350,17350,17350,17350,0
20250219,170500,4585997980,17350,17350,17350,17350,0
20250219,170400,4585997980,17350,17350,17350,17350,0
20250219,170300,4585997980,17350,17350,17350,17350,0
20250219,170200,4585997980,17350,17350,17350,17350,0
20250219,170100,4585997980,17350,17350,17350,17350,0
20250219,170000,4585997980,17350,17350,17350,17350,0
20250219,165900,4585997980,17350,17350,17350,17350,0
20250219,165800,4585997980,17350,17350,17350,17350,0
20250219,165700,4585997980,17350,17350,17350,17350,0
20250219,165600,4585997980,17350,17350,17350,17350,0
20250219,165500,4585997980,17350,17350,17350,17350,0
20250219,165400,4585997980,17350,17350,17350,17350,0
20250219,165300,4585997980,17350,17350,17350,17350,0
20250219,165200,4585997980,17350,17350,17350,17350,0
20250219,165100,4585997980,17350,17350,17350,17350,0
20250219,165000,4585997980,17350,17350,17350,17350,0
20250219,164900,4585997980,17350,17350,17350,17350,0
20250219,164800,4585997980,17350,17350,17350,17350,0
20250219,164700,4585997980,17350,17350,17350,17350,0
20250219,164600,4585997980,17350,17350,17350,17350,0
20250219,164500,4585997980,17350,17350,17350,17350,0
20250219,164400,4585997980,17350,17350,17350,17350,0
20250219,164300,4585997980,17350,17350,17350,17350,0
20250219,164200,4585997980,17350,17350,17350,17350,0
20250219,164100,4585997980,17350,17350,17350,17350,0
20250219,164000,4585997980,17350,17350,17350,17350,6115
20250219,163900,4585997980,17350,17350,17350,17350,0
20250219,163800,4585997980,17350,17350,17350,17350,0
20250219,163700,4585997980,17350,17350,17350,17350,0
20250219,163600,4585997980,17350,17350,17350,17350,0
20250219,163500,4585997980,17350,17350,17350,17350,0
20250219,163400,4585997980,17350,17350,17350,17350,0
20250219,163300,4585997980,17350,17350,17350,17350,0
20250219,163200,4585997980,17350,17350,17350,17350,0
20250219,163100,4585997980,17350,17350,17350,17350,0
20250219,163000,4585997980,17350,17350,17350,17350,0
20250219,162900,4585997980,17350,17350,17350,17350,0
20250219,162800,4585997980,17350,17350,17350,17350,0
20250219,162700,4585997980,17350,17350,17350,17350,0
20250219,162600,4585997980,17350,17350,17350,17350,0
20250219,162500,4585997980,17350,17350,17350,17350,0
20250219,162400,4585997980,17350,17350,17350,17350,0
20250219,162300,4585997980,17350,17350,17350,17350,0
20250219,162200,4585997980,17350,17350,17350,17350,0
20250219,162100,4585997980,17350,17350,17350,17350,0
20250219,162000,4585997980,17350,17350,17350,17350,0
20250219,161900,4585997980,17350,17350,17350,17350,0
20250219,161800,4585997980,17350,17350,17350,17350,0
20250219,161700,4585997980,17350,17350,17350,17350,0
20250219,161600,4585997980,17350,17350,17350,17350,0
20250219,161500,4585997980,17350,17350,17350,17350,0
20250219,161400,4585997980,17350,17350,17350,17350,0
20250219,161300,4585997980,17350,17350,17350,17350,0
20250219,161200,4585997980,17350,17350,17350,17350,0
20250219,161100,4585997980,17350,17350,17350,17350,0
20250219,161000,4585997980,17350,17350,17350,17350,6115
20250219,160900,4585997980,17350,17350,17350,17350,0
20250219,160800,4585997980,17350,17350,17350,17350,0
20250219,160700,4585997980,17350,17350,17350,17350,0
20250219,160600,4585997980,17350,17350,17350,17350,0
20250219,160500,4585997980,17350,17350,17350,17350,0
20250219,160400,4585997980,17350,17350,17350,17350,0
20250219,160300,4585997980,17350,17350,17350,17350,0
20250219,160200,4585997980,17350,17350,17350,17350,0
20250219,160100,4585997980,17350,17350,17350,17350,0
20250219,160000,4585997980,17350,17350,17350,17350,0
20250219,155900,4585997980,17350,17350,17350,17350,0
20250219,155800,4585997980,17350,17350,17350,17350,0
20250219,155700,4585997980,17350,17350,17350,17350,0
20250219,155600,4585997980,17350,17350,17350,17350,0
20250219,155500,4585997980,17350,17350,17350,17350,0
20250219,155400,4585997980,17350,17350,17350,17350,0
20250219,155300,4585997980,17350,17350,17350,17350,0
20250219,155200,4585997980,17350,17350,17350,17350,0
20250219,155100,4585997980,17350,17350,17350,17350,0
20250219,155000,4585997980,17350,17350,17350,17350,0
20250219,154900,4585997980,17350,17350,17350,17350,0
20250219,154800,4585997980,17350,17350,17350,17350,0
20250219,154700,4585997980,17350,17350,17350,17350,0
20250219,154600,4585997980,17350,17350,17350,17350,0
20250219,154500,4585997980,17350,17350,17350,17350,0
20250219,154400,4585997980,17350,17350,17350,17350,0
20250219,154300,4585997980,17350,17350,17350,17350,0
20250219,154200,4585997980,17350,17350,17350,17350,0
20250219,154100,4585997980,17350,17350,17350,17350,0
20250219,154000,4585997980,17350,17350,17350,17350,6115
20250219,153900,4585997980,17350,17350,17350,17350,0
20250219,153800,4585997980,17350,17350,17350,17350,0
20250219,153700,4585997980,17350,17350,17350,17350,0
20250219,153600,4585997980,17350,17350,17350,17350,0
20250219,153500,4585997980,17350,17350,17350,17350,0
20250219,153400,4585997980,17350,17350,17350,17350,0
20250219,153300,4585997980,17350,17350,17350,17350,0
20250219,153200,4585997980,17350,17350,17350,17350,0
20250219,153100,4585997980,17350,17350,17350,17350,0
20250219,153000,4585997980,17350,17350,17350,17350,6115
20250219,152900,4479902730,17360,17360,17360,17360,0
20250219,152800,4479902730,17360,17360,17360,17360,0
20250219,152700,4479902730,17360,17360,17360,17360,0
20250219,152600,4479902730,17360,17360,17360,17360,0
20250219,152500,4479902730,17360,17360,17360,17360,0
20250219,152400,4479902730,17360,17360,17360,17360,0
20250219,152300,4479902730,17360,17360,17360,17360,0
20250219,152200,4479902730,17360,17360,17360,17360,0
20250219,152100,4479902730,17360,17360,17360,17360,0
20250219,152000,4479902730,17360,17360,17360,17360,0
20250219,151900,4479902730,17360,17420,17420,17360,1384
20250219,151800,4455853340,17420,17430,17430,17420,223
20250219,151700,4451966490,17440,17440,17440,17430,388
20250219,151600,4445199830,17440,17420,17440,17370,36
20250219,151500,4444573440,17420,17400,17420,17370,417
20250219,151400,4437323100,17400,17400,17400,17380,31
20250219,151300,4436783740,17360,17420,17450,17360,7184
20250219,151200,4311903830,17420,17420,17420,17420,174
20250219,151100,4308872750,17490,17530,17530,17420,150
20250219,151000,4306258930,17530,17400,17530,17400,2543
20250219,150900,4261795960,17400,17410,17430,17400,1147
20250219,150800,4241835500,17410,17420,17420,17400,684
20250219,150700,4229933130,17410,17430,17430,17400,1770
20250219,150600,4199110930,17430,17440,17440,17420,25
20250219,150500,4198675370,17420,17440,17450,17420,257
20250219,150400,4194194690,17440,17440,17450,17440,19
20250219,150300,4193863320,17440,17440,17450,17440,37
20250219,150200,4193218030,17440,17440,17440,17440,50
20250219,150100,4192346030,17430,17450,17450,17430,54
20250219,150000,4191404610,17450,17450,17450,17430,615
20250219,145900,4180681200,17460,17450,17460,17450,13
20250219,145800,4180454330,17470,17430,17470,17430,229
20250219,145700,4176458960,17420,17440,17440,17420,253
20250219,145600,4172051600,17440,17460,17460,17440,128
20250219,145500,4169818580,17460,17440,17460,17440,359
20250219,145400,4163551780,17440,17460,17460,17440,807
20250219,145300,4149462180,17460,17460,17460,17460,106
20250219,145200,4147611420,17470,17440,17470,17420,847
20250219,145100,4132843910,17430,17440,17440,17430,237
20250219,145000,4128710760,17440,17450,17450,17440,97
20250219,144900,4127018770,17450,17460,17470,17450,363
20250219,144800,4120683050,17470,17460,17470,17450,928
20250219,144700,4104485690,17460,17460,17460,17460,3
20250219,144600,4104433310,17490,17500,17500,17490,28
20250219,144500,4103943330,17510,17460,17510,17460,227
20250219,144400,4099969010,17460,17460,17510,17460,572
20250219,144300,4089972660,17460,17460,17470,17460,171
20250219,144200,4086986950,17450,17450,17450,17450,26
20250219,144100,4086533250,17450,17450,17450,17450,2
20250219,144000,4086498350,17450,17470,17470,17450,141
20250219,143900,4084037660,17470,17470,17470,17470,139
20250219,143800,4081609330,17450,17470,17470,17450,66
20250219,143700,4080456430,17450,17450,17450,17450,12
20250219,143600,4080247030,17450,17450,17450,17450,0
20250219,143500,4080247030,17450,17460,17460,17450,213
20250219,143400,4076529780,17450,17470,17480,17450,581
20250219,143300,4066389850,17470,17470,17480,17460,276
20250219,143200,4061568730,17480,17470,17480,17470,207
20250219,143100,4057951370,17470,17480,17480,17470,103
20250219,143000,4056150940,17470,17470,17470,17470,85
20250219,142900,4054665990,17470,17470,17470,17470,112
20250219,142800,4052709350,17460,17460,17460,17460,2
20250219,142700,4052674430,17450,17460,17460,17450,500
20250219,142600,4043948550,17460,17460,17460,17460,479
20250219,142500,4035585210,17460,17460,17470,17460,918
20250219,142400,4019556910,17470,17480,17480,17470,688
20250219,142300,4007537540,17480,17480,17490,17480,436
20250219,142200,3999916230,17480,17490,17490,17480,222
20250219,142100,3996035590,17490,17480,17490,17480,648
20250219,142000,3984704310,17480,17490,17510,17480,1535
20250219,141900,3957855930,17500,17510,17510,17490,337
20250219,141800,3951959090,17510,17530,17550,17500,1493
20250219,141700,3925799490,17520,17540,17540,17520,58
20250219,141600,3924782730,17570,17530,17570,17530,706
20250219,141500,3912390330,17530,17500,17530,17500,242
20250219,141400,3908155300,17500,17510,17510,17490,479
20250219,141300,3899773650,17510,17560,17560,17510,550
20250219,141200,3890140980,17520,17540,17570,17520,647
20250219,141100,3878794410,17550,17570,17570,17550,2220
20250219,141000,3839826910,17580,17560,17580,17560,328
20250219,140900,3834064360,17560,17550,17560,17540,1010
20250219,140800,3816334370,17550,17550,17550,17540,102
20250219,140700,3814544470,17540,17550,17550,17540,33
20250219,140600,3813965350,17550,17540,17550,17540,160
20250219,140500,3811157850,17540,17550,17550,17540,223
20250219,140400,3807244310,17530,17540,17540,17530,377
20250219,140300,3800632830,17530,17500,17530,17500,29
20250219,140200,3800124680,17530,17500,17530,17500,174
20250219,140100,3797074670,17500,17500,17500,17500,1558
20250219,140000,3769809670,17500,17490,17500,17490,100
20250219,135900,3768060310,17480,17480,17480,17480,421
20250219,135800,3760701230,17500,17490,17510,17490,722
20250219,135700,3748069700,17480,17480,17480,17480,187
20250219,135600,3744800940,17490,17480,17490,17480,13
20250219,135500,3744573670,17490,17480,17490,17480,244
20250219,135400,3740308110,17490,17490,17490,17490,153
20250219,135300,3737632140,17490,17490,17490,17490,34
20250219,135200,3737037480,17490,17500,17500,17490,51
20250219,135100,3736144990,17500,17500,17510,17500,172
20250219,135000,3733134980,17480,17500,17510,17480,1467
20250219,134900,3707478960,17500,17500,17530,17500,247
20250219,134800,3703151640,17500,17500,17510,17500,337
20250219,134700,3697254130,17510,17520,17520,17500,1498
20250219,134600,3671026700,17520,17510,17540,17510,256
20250219,134500,3666540380,17510,17510,17510,17500,31
20250219,134400,3665997580,17520,17520,17520,17520,1
20250219,134300,3665980060,17530,17500,17540,17500,477
20250219,134200,3657622620,17500,17490,17500,17490,291
20250219,134100,3652530220,17500,17450,17500,17450,2951
20250219,134000,3600920610,17450,17410,17450,17400,6313
20250219,133900,3490787250,17410,17390,17410,17390,232
20250219,133800,3486749250,17390,17390,17390,17390,116
20250219,133700,3484732010,17390,17390,17390,17390,233
20250219,133600,3480680140,17400,17400,17410,17400,97
20250219,133500,3478992020,17390,17390,17410,17390,45
20250219,133400,3478209150,17390,17410,17410,17390,200
20250219,133300,3474729060,17410,17390,17410,17390,31
20250219,133200,3474189950,17410,17410,17410,17390,111
20250219,133100,3472257640,17410,17400,17410,17380,62
20250219,133000,3471179050,17380,17400,17420,17380,506
20250219,132900,3462380650,17420,17400,17420,17390,160
20250219,132800,3459596900,17420,17430,17430,17420,22
20250219,132700,3459213560,17430,17430,17440,17430,113
20250219,132600,3457243850,17430,17430,17430,17430,960
20250219,132500,3440511050,17430,17430,17430,17430,10
20250219,132400,3440336750,17400,17400,17410,17400,3
20250219,132300,3440284540,17390,17390,17390,17390,66
20250219,132200,3439136800,17390,17400,17400,17390,169
20250219,132100,3436196290,17380,17380,17380,17380,3
20250219,132000,3436144150,17380,17380,17380,17380,145
20250219,131900,3433624050,17380,17390,17400,17380,1117
20250219,131800,3414209480,17390,17390,17390,17380,143
20250219,131700,3411722770,17400,17400,17400,17400,45
20250219,131600,3410939770,17420,17400,17420,17380,1770
20250219,131500,3380156000,17400,17410,17410,17400,571
20250219,131400,3370219320,17410,17420,17420,17410,120
20250219,131300,3368129920,17450,17410,17450,17410,1444
20250219,131200,3342956150,17420,17420,17420,17420,102
20250219,131100,3341179310,17430,17420,17430,17420,802
20250219,131000,3327205970,17430,17430,17430,17430,33
20250219,130900,3326630780,17430,17430,17430,17430,21
20250219,130800,3326264750,17420,17420,17420,17420,10
20250219,130700,3326090550,17440,17420,17440,17420,307
20250219,130600,3320736610,17420,17420,17420,17420,88
20250219,130500,3319203650,17420,17410,17420,17410,21
20250219,130400,3318838030,17410,17410,17410,17410,60
20250219,130300,3317793430,17410,17420,17420,17410,61
20250219,130200,3316731410,17440,17430,17440,17420,239
20250219,130100,3312567010,17440,17420,17440,17420,45
20250219,130000,3311783030,17420,17420,17420,17420,0
20250219,125900,3311783030,17420,17430,17430,17420,170
20250219,125800,3308821440,17440,17430,17440,17430,60
20250219,125700,3307775630,17410,17410,17420,17410,85
20250219,125600,3306295330,17410,17420,17420,17410,336
20250219,125500,3300443780,17420,17420,17420,17420,142
20250219,125400,3297970140,17420,17420,17420,17410,221
20250219,125300,3294121420,17420,17410,17420,17410,70
20250219,125200,3292902310,17410,17420,17420,17410,13
20250219,125100,3292675950,17420,17420,17420,17420,10
20250219,125000,3292501750,17410,17410,17410,17400,287
20250219,124900,3287507110,17410,17420,17420,17410,134
20250219,124800,3285173390,17430,17410,17430,17400,871
20250219,124700,3270009700,17410,17410,17430,17410,47
20250219,124600,3269190850,17420,17420,17440,17410,273
20250219,124500,3264436780,17420,17410,17420,17410,147
20250219,124400,3261876370,17410,17440,17440,17410,133
20250219,124300,3259559210,17450,17440,17450,17440,245
20250219,124200,3255284080,17440,17440,17440,17440,230
20250219,124100,3251272880,17450,17450,17450,17450,101
20250219,124000,3249510430,17450,17450,17450,17450,158
20250219,123900,3246753330,17450,17450,17450,17440,1315
20250219,123800,3223807280,17450,17430,17450,17430,264
20250219,123700,3219202510,17430,17420,17430,17420,62
20250219,123600,3218122140,17420,17410,17420,17410,56
20250219,123500,3217147130,17410,17400,17410,17400,131
20250219,123400,3214867240,17400,17390,17400,17390,32
20250219,123300,3214310650,17400,17390,17400,17390,236
20250219,123200,3210206500,17380,17390,17390,17380,75
20250219,123100,3208902280,17390,17400,17400,17390,1744
20250219,123000,3178574090,17390,17400,17400,17390,107
20250219,122900,3176712660,17400,17410,17410,17400,27
20250219,122800,3176242740,17410,17410,17410,17410,1
20250219,122700,3176225330,17400,17400,17400,17400,1
20250219,122600,3176207930,17390,17390,17390,17390,15
20250219,122500,3175947080,17390,17410,17410,17390,13
20250219,122400,3175720770,17410,17400,17410,17390,855
20250219,122300,3160849680,17410,17400,17410,17400,41
20250219,122200,3160136080,17410,17400,17410,17400,263
20250219,122100,3155559850,17400,17400,17400,17400,12
20250219,122000,3155351050,17410,17390,17410,17390,123
20250219,121900,3153212060,17390,17400,17400,17390,20
20250219,121800,3152864230,17390,17410,17410,17390,2
20250219,121700,3152829430,17390,17400,17400,17390,282
20250219,121600,3147923390,17410,17410,17410,17400,185
20250219,121500,3144703350,17410,17410,17410,17410,1
20250219,121400,3144685940,17400,17400,17400,17400,79
20250219,121300,3143311340,17400,17410,17410,17400,470
20250219,121200,3135133220,17410,17410,17410,17410,229
20250219,121100,3131146330,17410,17410,17410,17410,61
20250219,121000,3130084320,17400,17400,17400,17400,154
20250219,120900,3127404720,17400,17400,17400,17400,35
20250219,120800,3126795720,17400,17410,17410,17400,1022
20250219,120700,3109005930,17420,17420,17420,17420,0
20250219,120600,3109005930,17420,17410,17420,17410,49
20250219,120500,3108152780,17410,17430,17430,17410,811
20250219,120400,3094026180,17430,17430,17430,17430,202
20250219,120300,3090505320,17430,17440,17440,17430,13
20250219,120200,3090278620,17440,17440,17440,17440,69
20250219,120100,3089075260,17440,17440,17440,17440,20
20250219,120000,3088726460,17440,17440,17440,17440,11
20250219,115900,3088534620,17440,17430,17440,17430,146
20250219,115800,3085989810,17430,17430,17430,17430,538
20250219,115700,3076612470,17430,17450,17450,17430,188
20250219,115600,3073335550,17450,17450,17450,17450,355
20250219,115500,3067140800,17450,17450,17450,17450,43
20250219,115400,3066390450,17450,17430,17450,17430,651
20250219,115300,3055034210,17430,17420,17430,17410,54
20250219,115200,3054093340,17400,17400,17400,17400,0
20250219,115100,3054093340,17400,17400,17400,17400,4
20250219,115000,3054023740,17400,17400,17400,17400,6
20250219,114900,3053919340,17430,17430,17430,17390,125
20250219,114800,3051744550,17390,17430,17430,17390,13
20250219,114700,3051518120,17430,17390,17430,17390,58
20250219,114600,3050508290,17390,17400,17400,17390,541
20250219,114500,3041099850,17390,17390,17390,17390,102
20250219,114400,3039326070,17390,17400,17400,17390,45
20250219,114300,3038543080,17390,17410,17410,17390,1381
20250219,114200,3014523970,17410,17410,17410,17410,47
20250219,114100,3013705700,17430,17410,17430,17410,102
20250219,114000,3011928740,17430,17400,17430,17400,174
20250219,113900,3008901110,17400,17420,17420,17400,102
20250219,113800,3007126010,17410,17410,17410,17410,1
20250219,113700,3007108600,17410,17400,17430,17400,214
20250219,113600,3003380940,17400,17400,17400,17390,353
20250219,113500,2997239930,17400,17400,17400,17400,220
20250219,113400,2993411930,17400,17410,17410,17400,405
20250219,113300,2986364920,17430,17400,17430,17400,1381
20250219,113200,2962324870,17420,17420,17420,17420,63
20250219,113100,2961227410,17430,17430,17430,17430,13
20250219,113000,2961000820,17430,17430,17430,17390,4
20250219,112900,2960931180,17390,17400,17400,17390,39
20250219,112800,2960252650,17400,17400,17430,17400,288
20250219,112700,2955238380,17400,17400,17410,17400,62
20250219,112600,2954159110,17390,17400,17400,17390,141
20250219,112500,2951706970,17390,17400,17400,17390,392
20250219,112400,2944888070,17400,17400,17400,17390,198
20250219,112300,2941444500,17390,17390,17390,17390,55
20250219,112200,2940488050,17390,17380,17390,17380,111
20250219,112100,2938558760,17380,17390,17390,17380,841
20250219,112000,2923935800,17390,17390,17390,17390,250
20250219,111900,2919588300,17390,17400,17400,17390,182
20250219,111800,2916423280,17390,17400,17430,17390,788
20250219,111700,2902712670,17400,17400,17400,17390,33
20250219,111600,2902138650,17390,17400,17400,17390,623
20250219,111500,2891298960,17400,17430,17430,17400,40
20250219,111400,2890601940,17430,17440,17440,17430,14
20250219,111300,2890357910,17380,17420,17430,17380,266
20250219,111200,2885724860,17430,17390,17430,17380,1066
20250219,111100,2867182430,17350,17380,17380,17350,559
20250219,111000,2857478690,17380,17380,17380,17380,168
20250219,110900,2854558850,17380,17350,17380,17350,155
20250219,110800,2851865670,17350,17410,17410,17350,5461
20250219,110700,2757000000,17400,17410,17420,17400,1004
20250219,110600,2739527290,17420,17420,17430,17420,455
20250219,110500,2731600480,17420,17420,17420,17420,229
20250219,110400,2727611300,17420,17420,17420,17420,82
20250219,110300,2726182860,17420,17420,17420,17410,149
20250219,110200,2723588570,17410,17420,17430,17410,248
20250219,110100,2719268530,17420,17420,17420,17410,149
20250219,110000,2716673180,17420,17420,17430,17420,137
20250219,105900,2714285390,17430,17420,17430,17410,96
20250219,105800,2712612670,17410,17410,17420,17400,195
20250219,105700,2709217820,17410,17430,17430,17390,500
20250219,105600,2700518400,17410,17400,17410,17390,230
20250219,105500,2696517920,17400,17430,17430,17400,1106
20250219,105400,2677264120,17430,17410,17430,17410,290
20250219,105300,2672211800,17430,17430,17430,17430,129
20250219,105200,2669963330,17430,17430,17440,17410,1317
20250219,105100,2647026750,17430,17440,17450,17420,114
20250219,105000,2645040410,17440,17400,17440,17380,1066
20250219,104900,2626470770,17390,17390,17390,17390,13
20250219,104800,2626244700,17390,17390,17390,17380,49
20250219,104700,2625392770,17390,17420,17430,17390,1271
20250219,104600,2603253360,17390,17430,17430,17390,176
20250219,104500,2600186970,17380,17400,17400,17380,390
20250219,104400,2593403660,17390,17410,17410,17390,2354
20250219,104300,2552439080,17410,17430,17430,17410,429
20250219,104200,2544966640,17430,17460,17460,17430,1103
20250219,104100,2525720980,17460,17470,17470,17460,50
20250219,104000,2524847780,17470,17470,17480,17470,351
20250219,103900,2518715580,17470,17420,17480,17420,235
20250219,103800,2514616030,17420,17410,17420,17410,330
20250219,103700,2508867530,17410,17440,17440,17410,279
20250219,103600,2504005930,17440,17440,17440,17440,107
20250219,103500,2502139850,17440,17450,17450,17440,166
20250219,103400,2499244110,17460,17440,17480,17440,354
20250219,103300,2493063420,17440,17430,17440,17430,41
20250219,103200,2492348680,17430,17410,17430,17410,354
20250219,103100,2486178710,17410,17420,17420,17410,615
20250219,103000,2475471450,17410,17400,17420,17400,1699
20250219,102900,2445891240,17400,17410,17420,17390,1465
20250219,102800,2420400340,17400,17400,17420,17390,1074
20250219,102700,2401717590,17400,17400,17410,17390,1050
20250219,102600,2383447790,17400,17450,17450,17400,3521
20250219,102500,2322142840,17450,17470,17470,17440,1847
20250219,102400,2289913450,17460,17490,17520,17460,1470
20250219,102300,2264229240,17480,17530,17530,17480,6021
20250219,102200,2158849620,17530,17520,17590,17520,791
20250219,102100,2144987890,17520,17590,17590,17520,1175
20250219,102000,2124375680,17600,17580,17600,17580,158
20250219,101900,2121598000,17580,17580,17580,17580,416
20250219,101800,2114284720,17580,17610,17610,17580,1787
20250219,101700,2082857630,17620,17630,17630,17620,245
20250219,101600,2078540200,17640,17650,17650,17640,54
20250219,101500,2077587540,17650,17680,17680,17650,768
20250219,101400,2064016970,17690,17680,17690,17680,74
20250219,101300,2062708560,17680,17680,17690,17680,188
20250219,101200,2059384470,17680,17680,17690,17670,159
20250219,101100,2056573250,17680,17600,17680,17600,2363
20250219,101000,2014851950,17600,17650,17650,17580,626
20250219,100900,2003839890,17650,17610,17650,17580,490
20250219,100800,1995213650,17610,17660,17660,17610,274
20250219,100700,1990385030,17660,17650,17660,17610,341
20250219,100600,1984374150,17650,17580,17650,17580,1236
20250219,100500,1962594600,17580,17570,17580,17530,2174
20250219,100400,1924475540,17570,17540,17570,17530,140
20250219,100300,1922017330,17570,17570,17570,17530,206
20250219,100200,1918399110,17530,17530,17570,17530,354
20250219,100100,1912192990,17540,17530,17580,17530,38
20250219,100000,1911526040,17580,17530,17580,17520,910
20250219,095900,1895574960,17530,17530,17530,17520,1650
20250219,095800,1866659180,17520,17530,17530,17520,652
20250219,095700,1855232630,17550,17540,17550,17530,613
20250219,095600,1844482880,17540,17580,17590,17540,3350
20250219,095500,1785623260,17590,17540,17590,17540,172
20250219,095400,1782599700,17560,17530,17560,17530,229
20250219,095300,1778583020,17530,17550,17550,17530,982
20250219,095200,1761360480,17540,17540,17600,17530,975
20250219,095100,1744258820,17600,17520,17600,17520,24
20250219,095000,1743837340,17550,17530,17550,17520,477
20250219,094900,1735480140,17530,17530,17600,17510,646
20250219,094800,1724157010,17530,17550,17550,17520,469
20250219,094700,1715934190,17550,17570,17600,17550,635
20250219,094600,1704772230,17570,17600,17600,17570,22
20250219,094500,1704385630,17600,17580,17600,17580,602
20250219,094400,1693796110,17610,17570,17610,17570,469
20250219,094300,1685553420,17510,17550,17550,17510,2216
20250219,094200,1646720570,17540,17580,17580,17540,591
20250219,094100,1636349380,17550,17550,17620,17550,1165
20250219,094000,1615845690,17530,17600,17600,17530,221
20250219,093900,1611963150,17600,17540,17600,17530,108
20250219,093800,1610069360,17530,17530,17530,17520,397
20250219,093700,1603110510,17530,17530,17530,17530,668
20250219,093600,1591400470,17530,17530,17610,17500,769
20250219,093500,1577898060,17530,17510,17540,17500,1472
20250219,093400,1552110970,17500,17520,17520,17500,1352
20250219,093300,1528439420,17520,17540,17540,17520,449
20250219,093200,1520564560,17540,17550,17550,17510,991
20250219,093100,1503194760,17540,17530,17540,17520,1018
20250219,093000,1485355020,17520,17520,17540,17520,662
20250219,092900,1473750760,17530,17580,17580,17500,2960
20250219,092800,1421858070,17580,17580,17590,17580,1459
20250219,092700,1396205210,17600,17570,17610,17560,1128
20250219,092600,1376391790,17570,17600,17610,17570,627
20250219,092500,1365359500,17590,17660,17680,17590,592
20250219,092400,1354935680,17680,17600,17680,17600,380
20250219,092300,1348233760,17600,17620,17660,17600,176
20250219,092200,1345133350,17580,17610,17650,17560,1781
20250219,092100,1313781000,17600,17620,17650,17600,1528
20250219,092000,1286864160,17620,17680,17700,17620,4168
20250219,091900,1213316500,17680,17710,17710,17680,1398
20250219,091800,1188584400,17710,17710,17710,17700,322
20250219,091700,1182883080,17710,17720,17720,17700,226
20250219,091600,1178878560,17720,17690,17720,17660,1977
20250219,091500,1143888190,17690,17640,17690,17640,365
20250219,091400,1137444260,17640,17700,17710,17640,2441
20250219,091300,1094311560,17700,17720,17720,17650,2653
20250219,091200,1047380900,17730,17690,17750,17670,6310
20250219,091100,935540170,17690,17690,17710,17650,2055
20250219,091000,899180740,17690,17550,17700,17510,5454
20250219,090900,803086130,17540,17580,17610,17540,1254
20250219,090800,781057970,17580,17590,17620,17540,1770
20250219,090700,749952310,17580,17530,17580,17530,1018
20250219,090600,732085070,17530,17450,17570,17450,1280
20250219,090500,709680990,17450,17540,17560,17430,5596
20250219,090400,611879510,17550,17570,17630,17520,3154
20250219,090300,556487040,17570,17590,17640,17510,1908
20250219,090200,522883260,17610,17490,17630,17400,9084
20250219,090100,364141920,17520,17380,17530,17370,6273
20250219,090000,254730950,17370,17620,17620,17300,14407
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194000 4585997980 17350 17350 17350 17350 6115
3 20250219 193900 4585997980 17350 17350 17350 17350 0
4 20250219 193800 4585997980 17350 17350 17350 17350 0
5 20250219 193700 4585997980 17350 17350 17350 17350 0
6 20250219 193600 4585997980 17350 17350 17350 17350 0
7 20250219 193500 4585997980 17350 17350 17350 17350 0
8 20250219 193400 4585997980 17350 17350 17350 17350 0
9 20250219 193300 4585997980 17350 17350 17350 17350 0
10 20250219 193200 4585997980 17350 17350 17350 17350 0
11 20250219 193100 4585997980 17350 17350 17350 17350 0
12 20250219 193000 4585997980 17350 17350 17350 17350 0
13 20250219 192900 4585997980 17350 17350 17350 17350 0
14 20250219 192800 4585997980 17350 17350 17350 17350 0
15 20250219 192700 4585997980 17350 17350 17350 17350 0
16 20250219 192600 4585997980 17350 17350 17350 17350 0
17 20250219 192500 4585997980 17350 17350 17350 17350 0
18 20250219 192400 4585997980 17350 17350 17350 17350 0
19 20250219 192300 4585997980 17350 17350 17350 17350 0
20 20250219 192200 4585997980 17350 17350 17350 17350 0
21 20250219 192100 4585997980 17350 17350 17350 17350 0
22 20250219 192000 4585997980 17350 17350 17350 17350 0
23 20250219 191900 4585997980 17350 17350 17350 17350 0
24 20250219 191800 4585997980 17350 17350 17350 17350 0
25 20250219 191700 4585997980 17350 17350 17350 17350 0
26 20250219 191600 4585997980 17350 17350 17350 17350 0
27 20250219 191500 4585997980 17350 17350 17350 17350 0
28 20250219 191400 4585997980 17350 17350 17350 17350 0
29 20250219 191300 4585997980 17350 17350 17350 17350 0
30 20250219 191200 4585997980 17350 17350 17350 17350 0
31 20250219 191100 4585997980 17350 17350 17350 17350 0
32 20250219 191000 4585997980 17350 17350 17350 17350 6115
33 20250219 190900 4585997980 17350 17350 17350 17350 0
34 20250219 190800 4585997980 17350 17350 17350 17350 0
35 20250219 190700 4585997980 17350 17350 17350 17350 0
36 20250219 190600 4585997980 17350 17350 17350 17350 0
37 20250219 190500 4585997980 17350 17350 17350 17350 0
38 20250219 190400 4585997980 17350 17350 17350 17350 0
39 20250219 190300 4585997980 17350 17350 17350 17350 0
40 20250219 190200 4585997980 17350 17350 17350 17350 0
41 20250219 190100 4585997980 17350 17350 17350 17350 0
42 20250219 190000 4585997980 17350 17350 17350 17350 0
43 20250219 185900 4585997980 17350 17350 17350 17350 0
44 20250219 185800 4585997980 17350 17350 17350 17350 0
45 20250219 185700 4585997980 17350 17350 17350 17350 0
46 20250219 185600 4585997980 17350 17350 17350 17350 0
47 20250219 185500 4585997980 17350 17350 17350 17350 0
48 20250219 185400 4585997980 17350 17350 17350 17350 0
49 20250219 185300 4585997980 17350 17350 17350 17350 0
50 20250219 185200 4585997980 17350 17350 17350 17350 0
51 20250219 185100 4585997980 17350 17350 17350 17350 0
52 20250219 185000 4585997980 17350 17350 17350 17350 0
53 20250219 184900 4585997980 17350 17350 17350 17350 0
54 20250219 184800 4585997980 17350 17350 17350 17350 0
55 20250219 184700 4585997980 17350 17350 17350 17350 0
56 20250219 184600 4585997980 17350 17350 17350 17350 0
57 20250219 184500 4585997980 17350 17350 17350 17350 0
58 20250219 184400 4585997980 17350 17350 17350 17350 0
59 20250219 184300 4585997980 17350 17350 17350 17350 0
60 20250219 184200 4585997980 17350 17350 17350 17350 0
61 20250219 184100 4585997980 17350 17350 17350 17350 0
62 20250219 184000 4585997980 17350 17350 17350 17350 6115
63 20250219 183900 4585997980 17350 17350 17350 17350 0
64 20250219 183800 4585997980 17350 17350 17350 17350 0
65 20250219 183700 4585997980 17350 17350 17350 17350 0
66 20250219 183600 4585997980 17350 17350 17350 17350 0
67 20250219 183500 4585997980 17350 17350 17350 17350 0
68 20250219 183400 4585997980 17350 17350 17350 17350 0
69 20250219 183300 4585997980 17350 17350 17350 17350 0
70 20250219 183200 4585997980 17350 17350 17350 17350 0
71 20250219 183100 4585997980 17350 17350 17350 17350 0
72 20250219 183000 4585997980 17350 17350 17350 17350 0
73 20250219 182900 4585997980 17350 17350 17350 17350 0
74 20250219 182800 4585997980 17350 17350 17350 17350 0
75 20250219 182700 4585997980 17350 17350 17350 17350 0
76 20250219 182600 4585997980 17350 17350 17350 17350 0
77 20250219 182500 4585997980 17350 17350 17350 17350 0
78 20250219 182400 4585997980 17350 17350 17350 17350 0
79 20250219 182300 4585997980 17350 17350 17350 17350 0
80 20250219 182200 4585997980 17350 17350 17350 17350 0
81 20250219 182100 4585997980 17350 17350 17350 17350 0
82 20250219 182000 4585997980 17350 17350 17350 17350 0
83 20250219 181900 4585997980 17350 17350 17350 17350 0
84 20250219 181800 4585997980 17350 17350 17350 17350 0
85 20250219 181700 4585997980 17350 17350 17350 17350 0
86 20250219 181600 4585997980 17350 17350 17350 17350 0
87 20250219 181500 4585997980 17350 17350 17350 17350 0
88 20250219 181400 4585997980 17350 17350 17350 17350 0
89 20250219 181300 4585997980 17350 17350 17350 17350 0
90 20250219 181200 4585997980 17350 17350 17350 17350 0
91 20250219 181100 4585997980 17350 17350 17350 17350 0
92 20250219 181000 4585997980 17350 17350 17350 17350 6115
93 20250219 180900 4585997980 17350 17350 17350 17350 0
94 20250219 180800 4585997980 17350 17350 17350 17350 0
95 20250219 180700 4585997980 17350 17350 17350 17350 0
96 20250219 180600 4585997980 17350 17350 17350 17350 0
97 20250219 180500 4585997980 17350 17350 17350 17350 0
98 20250219 180400 4585997980 17350 17350 17350 17350 0
99 20250219 180300 4585997980 17350 17350 17350 17350 0
100 20250219 180200 4585997980 17350 17350 17350 17350 0
101 20250219 180100 4585997980 17350 17350 17350 17350 0
102 20250219 180000 4585997980 17350 17350 17350 17350 0
103 20250219 175900 4585997980 17350 17350 17350 17350 0
104 20250219 175800 4585997980 17350 17350 17350 17350 0
105 20250219 175700 4585997980 17350 17350 17350 17350 0
106 20250219 175600 4585997980 17350 17350 17350 17350 0
107 20250219 175500 4585997980 17350 17350 17350 17350 0
108 20250219 175400 4585997980 17350 17350 17350 17350 0
109 20250219 175300 4585997980 17350 17350 17350 17350 0
110 20250219 175200 4585997980 17350 17350 17350 17350 0
111 20250219 175100 4585997980 17350 17350 17350 17350 0
112 20250219 175000 4585997980 17350 17350 17350 17350 0
113 20250219 174900 4585997980 17350 17350 17350 17350 0
114 20250219 174800 4585997980 17350 17350 17350 17350 0
115 20250219 174700 4585997980 17350 17350 17350 17350 0
116 20250219 174600 4585997980 17350 17350 17350 17350 0
117 20250219 174500 4585997980 17350 17350 17350 17350 0
118 20250219 174400 4585997980 17350 17350 17350 17350 0
119 20250219 174300 4585997980 17350 17350 17350 17350 0
120 20250219 174200 4585997980 17350 17350 17350 17350 0
121 20250219 174100 4585997980 17350 17350 17350 17350 0
122 20250219 174000 4585997980 17350 17350 17350 17350 6115
123 20250219 173900 4585997980 17350 17350 17350 17350 0
124 20250219 173800 4585997980 17350 17350 17350 17350 0
125 20250219 173700 4585997980 17350 17350 17350 17350 0
126 20250219 173600 4585997980 17350 17350 17350 17350 0
127 20250219 173500 4585997980 17350 17350 17350 17350 0
128 20250219 173400 4585997980 17350 17350 17350 17350 0
129 20250219 173300 4585997980 17350 17350 17350 17350 0
130 20250219 173200 4585997980 17350 17350 17350 17350 0
131 20250219 173100 4585997980 17350 17350 17350 17350 0
132 20250219 173000 4585997980 17350 17350 17350 17350 0
133 20250219 172900 4585997980 17350 17350 17350 17350 0
134 20250219 172800 4585997980 17350 17350 17350 17350 0
135 20250219 172700 4585997980 17350 17350 17350 17350 0
136 20250219 172600 4585997980 17350 17350 17350 17350 0
137 20250219 172500 4585997980 17350 17350 17350 17350 0
138 20250219 172400 4585997980 17350 17350 17350 17350 0
139 20250219 172300 4585997980 17350 17350 17350 17350 0
140 20250219 172200 4585997980 17350 17350 17350 17350 0
141 20250219 172100 4585997980 17350 17350 17350 17350 0
142 20250219 172000 4585997980 17350 17350 17350 17350 0
143 20250219 171900 4585997980 17350 17350 17350 17350 0
144 20250219 171800 4585997980 17350 17350 17350 17350 0
145 20250219 171700 4585997980 17350 17350 17350 17350 0
146 20250219 171600 4585997980 17350 17350 17350 17350 0
147 20250219 171500 4585997980 17350 17350 17350 17350 0
148 20250219 171400 4585997980 17350 17350 17350 17350 0
149 20250219 171300 4585997980 17350 17350 17350 17350 0
150 20250219 171200 4585997980 17350 17350 17350 17350 0
151 20250219 171100 4585997980 17350 17350 17350 17350 0
152 20250219 171000 4585997980 17350 17350 17350 17350 6115
153 20250219 170900 4585997980 17350 17350 17350 17350 0
154 20250219 170800 4585997980 17350 17350 17350 17350 0
155 20250219 170700 4585997980 17350 17350 17350 17350 0
156 20250219 170600 4585997980 17350 17350 17350 17350 0
157 20250219 170500 4585997980 17350 17350 17350 17350 0
158 20250219 170400 4585997980 17350 17350 17350 17350 0
159 20250219 170300 4585997980 17350 17350 17350 17350 0
160 20250219 170200 4585997980 17350 17350 17350 17350 0
161 20250219 170100 4585997980 17350 17350 17350 17350 0
162 20250219 170000 4585997980 17350 17350 17350 17350 0
163 20250219 165900 4585997980 17350 17350 17350 17350 0
164 20250219 165800 4585997980 17350 17350 17350 17350 0
165 20250219 165700 4585997980 17350 17350 17350 17350 0
166 20250219 165600 4585997980 17350 17350 17350 17350 0
167 20250219 165500 4585997980 17350 17350 17350 17350 0
168 20250219 165400 4585997980 17350 17350 17350 17350 0
169 20250219 165300 4585997980 17350 17350 17350 17350 0
170 20250219 165200 4585997980 17350 17350 17350 17350 0
171 20250219 165100 4585997980 17350 17350 17350 17350 0
172 20250219 165000 4585997980 17350 17350 17350 17350 0
173 20250219 164900 4585997980 17350 17350 17350 17350 0
174 20250219 164800 4585997980 17350 17350 17350 17350 0
175 20250219 164700 4585997980 17350 17350 17350 17350 0
176 20250219 164600 4585997980 17350 17350 17350 17350 0
177 20250219 164500 4585997980 17350 17350 17350 17350 0
178 20250219 164400 4585997980 17350 17350 17350 17350 0
179 20250219 164300 4585997980 17350 17350 17350 17350 0
180 20250219 164200 4585997980 17350 17350 17350 17350 0
181 20250219 164100 4585997980 17350 17350 17350 17350 0
182 20250219 164000 4585997980 17350 17350 17350 17350 6115
183 20250219 163900 4585997980 17350 17350 17350 17350 0
184 20250219 163800 4585997980 17350 17350 17350 17350 0
185 20250219 163700 4585997980 17350 17350 17350 17350 0
186 20250219 163600 4585997980 17350 17350 17350 17350 0
187 20250219 163500 4585997980 17350 17350 17350 17350 0
188 20250219 163400 4585997980 17350 17350 17350 17350 0
189 20250219 163300 4585997980 17350 17350 17350 17350 0
190 20250219 163200 4585997980 17350 17350 17350 17350 0
191 20250219 163100 4585997980 17350 17350 17350 17350 0
192 20250219 163000 4585997980 17350 17350 17350 17350 0
193 20250219 162900 4585997980 17350 17350 17350 17350 0
194 20250219 162800 4585997980 17350 17350 17350 17350 0
195 20250219 162700 4585997980 17350 17350 17350 17350 0
196 20250219 162600 4585997980 17350 17350 17350 17350 0
197 20250219 162500 4585997980 17350 17350 17350 17350 0
198 20250219 162400 4585997980 17350 17350 17350 17350 0
199 20250219 162300 4585997980 17350 17350 17350 17350 0
200 20250219 162200 4585997980 17350 17350 17350 17350 0
201 20250219 162100 4585997980 17350 17350 17350 17350 0
202 20250219 162000 4585997980 17350 17350 17350 17350 0
203 20250219 161900 4585997980 17350 17350 17350 17350 0
204 20250219 161800 4585997980 17350 17350 17350 17350 0
205 20250219 161700 4585997980 17350 17350 17350 17350 0
206 20250219 161600 4585997980 17350 17350 17350 17350 0
207 20250219 161500 4585997980 17350 17350 17350 17350 0
208 20250219 161400 4585997980 17350 17350 17350 17350 0
209 20250219 161300 4585997980 17350 17350 17350 17350 0
210 20250219 161200 4585997980 17350 17350 17350 17350 0
211 20250219 161100 4585997980 17350 17350 17350 17350 0
212 20250219 161000 4585997980 17350 17350 17350 17350 6115
213 20250219 160900 4585997980 17350 17350 17350 17350 0
214 20250219 160800 4585997980 17350 17350 17350 17350 0
215 20250219 160700 4585997980 17350 17350 17350 17350 0
216 20250219 160600 4585997980 17350 17350 17350 17350 0
217 20250219 160500 4585997980 17350 17350 17350 17350 0
218 20250219 160400 4585997980 17350 17350 17350 17350 0
219 20250219 160300 4585997980 17350 17350 17350 17350 0
220 20250219 160200 4585997980 17350 17350 17350 17350 0
221 20250219 160100 4585997980 17350 17350 17350 17350 0
222 20250219 160000 4585997980 17350 17350 17350 17350 0
223 20250219 155900 4585997980 17350 17350 17350 17350 0
224 20250219 155800 4585997980 17350 17350 17350 17350 0
225 20250219 155700 4585997980 17350 17350 17350 17350 0
226 20250219 155600 4585997980 17350 17350 17350 17350 0
227 20250219 155500 4585997980 17350 17350 17350 17350 0
228 20250219 155400 4585997980 17350 17350 17350 17350 0
229 20250219 155300 4585997980 17350 17350 17350 17350 0
230 20250219 155200 4585997980 17350 17350 17350 17350 0
231 20250219 155100 4585997980 17350 17350 17350 17350 0
232 20250219 155000 4585997980 17350 17350 17350 17350 0
233 20250219 154900 4585997980 17350 17350 17350 17350 0
234 20250219 154800 4585997980 17350 17350 17350 17350 0
235 20250219 154700 4585997980 17350 17350 17350 17350 0
236 20250219 154600 4585997980 17350 17350 17350 17350 0
237 20250219 154500 4585997980 17350 17350 17350 17350 0
238 20250219 154400 4585997980 17350 17350 17350 17350 0
239 20250219 154300 4585997980 17350 17350 17350 17350 0
240 20250219 154200 4585997980 17350 17350 17350 17350 0
241 20250219 154100 4585997980 17350 17350 17350 17350 0
242 20250219 154000 4585997980 17350 17350 17350 17350 6115
243 20250219 153900 4585997980 17350 17350 17350 17350 0
244 20250219 153800 4585997980 17350 17350 17350 17350 0
245 20250219 153700 4585997980 17350 17350 17350 17350 0
246 20250219 153600 4585997980 17350 17350 17350 17350 0
247 20250219 153500 4585997980 17350 17350 17350 17350 0
248 20250219 153400 4585997980 17350 17350 17350 17350 0
249 20250219 153300 4585997980 17350 17350 17350 17350 0
250 20250219 153200 4585997980 17350 17350 17350 17350 0
251 20250219 153100 4585997980 17350 17350 17350 17350 0
252 20250219 153000 4585997980 17350 17350 17350 17350 6115
253 20250219 152900 4479902730 17360 17360 17360 17360 0
254 20250219 152800 4479902730 17360 17360 17360 17360 0
255 20250219 152700 4479902730 17360 17360 17360 17360 0
256 20250219 152600 4479902730 17360 17360 17360 17360 0
257 20250219 152500 4479902730 17360 17360 17360 17360 0
258 20250219 152400 4479902730 17360 17360 17360 17360 0
259 20250219 152300 4479902730 17360 17360 17360 17360 0
260 20250219 152200 4479902730 17360 17360 17360 17360 0
261 20250219 152100 4479902730 17360 17360 17360 17360 0
262 20250219 152000 4479902730 17360 17360 17360 17360 0
263 20250219 151900 4479902730 17360 17420 17420 17360 1384
264 20250219 151800 4455853340 17420 17430 17430 17420 223
265 20250219 151700 4451966490 17440 17440 17440 17430 388
266 20250219 151600 4445199830 17440 17420 17440 17370 36
267 20250219 151500 4444573440 17420 17400 17420 17370 417
268 20250219 151400 4437323100 17400 17400 17400 17380 31
269 20250219 151300 4436783740 17360 17420 17450 17360 7184
270 20250219 151200 4311903830 17420 17420 17420 17420 174
271 20250219 151100 4308872750 17490 17530 17530 17420 150
272 20250219 151000 4306258930 17530 17400 17530 17400 2543
273 20250219 150900 4261795960 17400 17410 17430 17400 1147
274 20250219 150800 4241835500 17410 17420 17420 17400 684
275 20250219 150700 4229933130 17410 17430 17430 17400 1770
276 20250219 150600 4199110930 17430 17440 17440 17420 25
277 20250219 150500 4198675370 17420 17440 17450 17420 257
278 20250219 150400 4194194690 17440 17440 17450 17440 19
279 20250219 150300 4193863320 17440 17440 17450 17440 37
280 20250219 150200 4193218030 17440 17440 17440 17440 50
281 20250219 150100 4192346030 17430 17450 17450 17430 54
282 20250219 150000 4191404610 17450 17450 17450 17430 615
283 20250219 145900 4180681200 17460 17450 17460 17450 13
284 20250219 145800 4180454330 17470 17430 17470 17430 229
285 20250219 145700 4176458960 17420 17440 17440 17420 253
286 20250219 145600 4172051600 17440 17460 17460 17440 128
287 20250219 145500 4169818580 17460 17440 17460 17440 359
288 20250219 145400 4163551780 17440 17460 17460 17440 807
289 20250219 145300 4149462180 17460 17460 17460 17460 106
290 20250219 145200 4147611420 17470 17440 17470 17420 847
291 20250219 145100 4132843910 17430 17440 17440 17430 237
292 20250219 145000 4128710760 17440 17450 17450 17440 97
293 20250219 144900 4127018770 17450 17460 17470 17450 363
294 20250219 144800 4120683050 17470 17460 17470 17450 928
295 20250219 144700 4104485690 17460 17460 17460 17460 3
296 20250219 144600 4104433310 17490 17500 17500 17490 28
297 20250219 144500 4103943330 17510 17460 17510 17460 227
298 20250219 144400 4099969010 17460 17460 17510 17460 572
299 20250219 144300 4089972660 17460 17460 17470 17460 171
300 20250219 144200 4086986950 17450 17450 17450 17450 26
301 20250219 144100 4086533250 17450 17450 17450 17450 2
302 20250219 144000 4086498350 17450 17470 17470 17450 141
303 20250219 143900 4084037660 17470 17470 17470 17470 139
304 20250219 143800 4081609330 17450 17470 17470 17450 66
305 20250219 143700 4080456430 17450 17450 17450 17450 12
306 20250219 143600 4080247030 17450 17450 17450 17450 0
307 20250219 143500 4080247030 17450 17460 17460 17450 213
308 20250219 143400 4076529780 17450 17470 17480 17450 581
309 20250219 143300 4066389850 17470 17470 17480 17460 276
310 20250219 143200 4061568730 17480 17470 17480 17470 207
311 20250219 143100 4057951370 17470 17480 17480 17470 103
312 20250219 143000 4056150940 17470 17470 17470 17470 85
313 20250219 142900 4054665990 17470 17470 17470 17470 112
314 20250219 142800 4052709350 17460 17460 17460 17460 2
315 20250219 142700 4052674430 17450 17460 17460 17450 500
316 20250219 142600 4043948550 17460 17460 17460 17460 479
317 20250219 142500 4035585210 17460 17460 17470 17460 918
318 20250219 142400 4019556910 17470 17480 17480 17470 688
319 20250219 142300 4007537540 17480 17480 17490 17480 436
320 20250219 142200 3999916230 17480 17490 17490 17480 222
321 20250219 142100 3996035590 17490 17480 17490 17480 648
322 20250219 142000 3984704310 17480 17490 17510 17480 1535
323 20250219 141900 3957855930 17500 17510 17510 17490 337
324 20250219 141800 3951959090 17510 17530 17550 17500 1493
325 20250219 141700 3925799490 17520 17540 17540 17520 58
326 20250219 141600 3924782730 17570 17530 17570 17530 706
327 20250219 141500 3912390330 17530 17500 17530 17500 242
328 20250219 141400 3908155300 17500 17510 17510 17490 479
329 20250219 141300 3899773650 17510 17560 17560 17510 550
330 20250219 141200 3890140980 17520 17540 17570 17520 647
331 20250219 141100 3878794410 17550 17570 17570 17550 2220
332 20250219 141000 3839826910 17580 17560 17580 17560 328
333 20250219 140900 3834064360 17560 17550 17560 17540 1010
334 20250219 140800 3816334370 17550 17550 17550 17540 102
335 20250219 140700 3814544470 17540 17550 17550 17540 33
336 20250219 140600 3813965350 17550 17540 17550 17540 160
337 20250219 140500 3811157850 17540 17550 17550 17540 223
338 20250219 140400 3807244310 17530 17540 17540 17530 377
339 20250219 140300 3800632830 17530 17500 17530 17500 29
340 20250219 140200 3800124680 17530 17500 17530 17500 174
341 20250219 140100 3797074670 17500 17500 17500 17500 1558
342 20250219 140000 3769809670 17500 17490 17500 17490 100
343 20250219 135900 3768060310 17480 17480 17480 17480 421
344 20250219 135800 3760701230 17500 17490 17510 17490 722
345 20250219 135700 3748069700 17480 17480 17480 17480 187
346 20250219 135600 3744800940 17490 17480 17490 17480 13
347 20250219 135500 3744573670 17490 17480 17490 17480 244
348 20250219 135400 3740308110 17490 17490 17490 17490 153
349 20250219 135300 3737632140 17490 17490 17490 17490 34
350 20250219 135200 3737037480 17490 17500 17500 17490 51
351 20250219 135100 3736144990 17500 17500 17510 17500 172
352 20250219 135000 3733134980 17480 17500 17510 17480 1467
353 20250219 134900 3707478960 17500 17500 17530 17500 247
354 20250219 134800 3703151640 17500 17500 17510 17500 337
355 20250219 134700 3697254130 17510 17520 17520 17500 1498
356 20250219 134600 3671026700 17520 17510 17540 17510 256
357 20250219 134500 3666540380 17510 17510 17510 17500 31
358 20250219 134400 3665997580 17520 17520 17520 17520 1
359 20250219 134300 3665980060 17530 17500 17540 17500 477
360 20250219 134200 3657622620 17500 17490 17500 17490 291
361 20250219 134100 3652530220 17500 17450 17500 17450 2951
362 20250219 134000 3600920610 17450 17410 17450 17400 6313
363 20250219 133900 3490787250 17410 17390 17410 17390 232
364 20250219 133800 3486749250 17390 17390 17390 17390 116
365 20250219 133700 3484732010 17390 17390 17390 17390 233
366 20250219 133600 3480680140 17400 17400 17410 17400 97
367 20250219 133500 3478992020 17390 17390 17410 17390 45
368 20250219 133400 3478209150 17390 17410 17410 17390 200
369 20250219 133300 3474729060 17410 17390 17410 17390 31
370 20250219 133200 3474189950 17410 17410 17410 17390 111
371 20250219 133100 3472257640 17410 17400 17410 17380 62
372 20250219 133000 3471179050 17380 17400 17420 17380 506
373 20250219 132900 3462380650 17420 17400 17420 17390 160
374 20250219 132800 3459596900 17420 17430 17430 17420 22
375 20250219 132700 3459213560 17430 17430 17440 17430 113
376 20250219 132600 3457243850 17430 17430 17430 17430 960
377 20250219 132500 3440511050 17430 17430 17430 17430 10
378 20250219 132400 3440336750 17400 17400 17410 17400 3
379 20250219 132300 3440284540 17390 17390 17390 17390 66
380 20250219 132200 3439136800 17390 17400 17400 17390 169
381 20250219 132100 3436196290 17380 17380 17380 17380 3
382 20250219 132000 3436144150 17380 17380 17380 17380 145
383 20250219 131900 3433624050 17380 17390 17400 17380 1117
384 20250219 131800 3414209480 17390 17390 17390 17380 143
385 20250219 131700 3411722770 17400 17400 17400 17400 45
386 20250219 131600 3410939770 17420 17400 17420 17380 1770
387 20250219 131500 3380156000 17400 17410 17410 17400 571
388 20250219 131400 3370219320 17410 17420 17420 17410 120
389 20250219 131300 3368129920 17450 17410 17450 17410 1444
390 20250219 131200 3342956150 17420 17420 17420 17420 102
391 20250219 131100 3341179310 17430 17420 17430 17420 802
392 20250219 131000 3327205970 17430 17430 17430 17430 33
393 20250219 130900 3326630780 17430 17430 17430 17430 21
394 20250219 130800 3326264750 17420 17420 17420 17420 10
395 20250219 130700 3326090550 17440 17420 17440 17420 307
396 20250219 130600 3320736610 17420 17420 17420 17420 88
397 20250219 130500 3319203650 17420 17410 17420 17410 21
398 20250219 130400 3318838030 17410 17410 17410 17410 60
399 20250219 130300 3317793430 17410 17420 17420 17410 61
400 20250219 130200 3316731410 17440 17430 17440 17420 239
401 20250219 130100 3312567010 17440 17420 17440 17420 45
402 20250219 130000 3311783030 17420 17420 17420 17420 0
403 20250219 125900 3311783030 17420 17430 17430 17420 170
404 20250219 125800 3308821440 17440 17430 17440 17430 60
405 20250219 125700 3307775630 17410 17410 17420 17410 85
406 20250219 125600 3306295330 17410 17420 17420 17410 336
407 20250219 125500 3300443780 17420 17420 17420 17420 142
408 20250219 125400 3297970140 17420 17420 17420 17410 221
409 20250219 125300 3294121420 17420 17410 17420 17410 70
410 20250219 125200 3292902310 17410 17420 17420 17410 13
411 20250219 125100 3292675950 17420 17420 17420 17420 10
412 20250219 125000 3292501750 17410 17410 17410 17400 287
413 20250219 124900 3287507110 17410 17420 17420 17410 134
414 20250219 124800 3285173390 17430 17410 17430 17400 871
415 20250219 124700 3270009700 17410 17410 17430 17410 47
416 20250219 124600 3269190850 17420 17420 17440 17410 273
417 20250219 124500 3264436780 17420 17410 17420 17410 147
418 20250219 124400 3261876370 17410 17440 17440 17410 133
419 20250219 124300 3259559210 17450 17440 17450 17440 245
420 20250219 124200 3255284080 17440 17440 17440 17440 230
421 20250219 124100 3251272880 17450 17450 17450 17450 101
422 20250219 124000 3249510430 17450 17450 17450 17450 158
423 20250219 123900 3246753330 17450 17450 17450 17440 1315
424 20250219 123800 3223807280 17450 17430 17450 17430 264
425 20250219 123700 3219202510 17430 17420 17430 17420 62
426 20250219 123600 3218122140 17420 17410 17420 17410 56
427 20250219 123500 3217147130 17410 17400 17410 17400 131
428 20250219 123400 3214867240 17400 17390 17400 17390 32
429 20250219 123300 3214310650 17400 17390 17400 17390 236
430 20250219 123200 3210206500 17380 17390 17390 17380 75
431 20250219 123100 3208902280 17390 17400 17400 17390 1744
432 20250219 123000 3178574090 17390 17400 17400 17390 107
433 20250219 122900 3176712660 17400 17410 17410 17400 27
434 20250219 122800 3176242740 17410 17410 17410 17410 1
435 20250219 122700 3176225330 17400 17400 17400 17400 1
436 20250219 122600 3176207930 17390 17390 17390 17390 15
437 20250219 122500 3175947080 17390 17410 17410 17390 13
438 20250219 122400 3175720770 17410 17400 17410 17390 855
439 20250219 122300 3160849680 17410 17400 17410 17400 41
440 20250219 122200 3160136080 17410 17400 17410 17400 263
441 20250219 122100 3155559850 17400 17400 17400 17400 12
442 20250219 122000 3155351050 17410 17390 17410 17390 123
443 20250219 121900 3153212060 17390 17400 17400 17390 20
444 20250219 121800 3152864230 17390 17410 17410 17390 2
445 20250219 121700 3152829430 17390 17400 17400 17390 282
446 20250219 121600 3147923390 17410 17410 17410 17400 185
447 20250219 121500 3144703350 17410 17410 17410 17410 1
448 20250219 121400 3144685940 17400 17400 17400 17400 79
449 20250219 121300 3143311340 17400 17410 17410 17400 470
450 20250219 121200 3135133220 17410 17410 17410 17410 229
451 20250219 121100 3131146330 17410 17410 17410 17410 61
452 20250219 121000 3130084320 17400 17400 17400 17400 154
453 20250219 120900 3127404720 17400 17400 17400 17400 35
454 20250219 120800 3126795720 17400 17410 17410 17400 1022
455 20250219 120700 3109005930 17420 17420 17420 17420 0
456 20250219 120600 3109005930 17420 17410 17420 17410 49
457 20250219 120500 3108152780 17410 17430 17430 17410 811
458 20250219 120400 3094026180 17430 17430 17430 17430 202
459 20250219 120300 3090505320 17430 17440 17440 17430 13
460 20250219 120200 3090278620 17440 17440 17440 17440 69
461 20250219 120100 3089075260 17440 17440 17440 17440 20
462 20250219 120000 3088726460 17440 17440 17440 17440 11
463 20250219 115900 3088534620 17440 17430 17440 17430 146
464 20250219 115800 3085989810 17430 17430 17430 17430 538
465 20250219 115700 3076612470 17430 17450 17450 17430 188
466 20250219 115600 3073335550 17450 17450 17450 17450 355
467 20250219 115500 3067140800 17450 17450 17450 17450 43
468 20250219 115400 3066390450 17450 17430 17450 17430 651
469 20250219 115300 3055034210 17430 17420 17430 17410 54
470 20250219 115200 3054093340 17400 17400 17400 17400 0
471 20250219 115100 3054093340 17400 17400 17400 17400 4
472 20250219 115000 3054023740 17400 17400 17400 17400 6
473 20250219 114900 3053919340 17430 17430 17430 17390 125
474 20250219 114800 3051744550 17390 17430 17430 17390 13
475 20250219 114700 3051518120 17430 17390 17430 17390 58
476 20250219 114600 3050508290 17390 17400 17400 17390 541
477 20250219 114500 3041099850 17390 17390 17390 17390 102
478 20250219 114400 3039326070 17390 17400 17400 17390 45
479 20250219 114300 3038543080 17390 17410 17410 17390 1381
480 20250219 114200 3014523970 17410 17410 17410 17410 47
481 20250219 114100 3013705700 17430 17410 17430 17410 102
482 20250219 114000 3011928740 17430 17400 17430 17400 174
483 20250219 113900 3008901110 17400 17420 17420 17400 102
484 20250219 113800 3007126010 17410 17410 17410 17410 1
485 20250219 113700 3007108600 17410 17400 17430 17400 214
486 20250219 113600 3003380940 17400 17400 17400 17390 353
487 20250219 113500 2997239930 17400 17400 17400 17400 220
488 20250219 113400 2993411930 17400 17410 17410 17400 405
489 20250219 113300 2986364920 17430 17400 17430 17400 1381
490 20250219 113200 2962324870 17420 17420 17420 17420 63
491 20250219 113100 2961227410 17430 17430 17430 17430 13
492 20250219 113000 2961000820 17430 17430 17430 17390 4
493 20250219 112900 2960931180 17390 17400 17400 17390 39
494 20250219 112800 2960252650 17400 17400 17430 17400 288
495 20250219 112700 2955238380 17400 17400 17410 17400 62
496 20250219 112600 2954159110 17390 17400 17400 17390 141
497 20250219 112500 2951706970 17390 17400 17400 17390 392
498 20250219 112400 2944888070 17400 17400 17400 17390 198
499 20250219 112300 2941444500 17390 17390 17390 17390 55
500 20250219 112200 2940488050 17390 17380 17390 17380 111
501 20250219 112100 2938558760 17380 17390 17390 17380 841
502 20250219 112000 2923935800 17390 17390 17390 17390 250
503 20250219 111900 2919588300 17390 17400 17400 17390 182
504 20250219 111800 2916423280 17390 17400 17430 17390 788
505 20250219 111700 2902712670 17400 17400 17400 17390 33
506 20250219 111600 2902138650 17390 17400 17400 17390 623
507 20250219 111500 2891298960 17400 17430 17430 17400 40
508 20250219 111400 2890601940 17430 17440 17440 17430 14
509 20250219 111300 2890357910 17380 17420 17430 17380 266
510 20250219 111200 2885724860 17430 17390 17430 17380 1066
511 20250219 111100 2867182430 17350 17380 17380 17350 559
512 20250219 111000 2857478690 17380 17380 17380 17380 168
513 20250219 110900 2854558850 17380 17350 17380 17350 155
514 20250219 110800 2851865670 17350 17410 17410 17350 5461
515 20250219 110700 2757000000 17400 17410 17420 17400 1004
516 20250219 110600 2739527290 17420 17420 17430 17420 455
517 20250219 110500 2731600480 17420 17420 17420 17420 229
518 20250219 110400 2727611300 17420 17420 17420 17420 82
519 20250219 110300 2726182860 17420 17420 17420 17410 149
520 20250219 110200 2723588570 17410 17420 17430 17410 248
521 20250219 110100 2719268530 17420 17420 17420 17410 149
522 20250219 110000 2716673180 17420 17420 17430 17420 137
523 20250219 105900 2714285390 17430 17420 17430 17410 96
524 20250219 105800 2712612670 17410 17410 17420 17400 195
525 20250219 105700 2709217820 17410 17430 17430 17390 500
526 20250219 105600 2700518400 17410 17400 17410 17390 230
527 20250219 105500 2696517920 17400 17430 17430 17400 1106
528 20250219 105400 2677264120 17430 17410 17430 17410 290
529 20250219 105300 2672211800 17430 17430 17430 17430 129
530 20250219 105200 2669963330 17430 17430 17440 17410 1317
531 20250219 105100 2647026750 17430 17440 17450 17420 114
532 20250219 105000 2645040410 17440 17400 17440 17380 1066
533 20250219 104900 2626470770 17390 17390 17390 17390 13
534 20250219 104800 2626244700 17390 17390 17390 17380 49
535 20250219 104700 2625392770 17390 17420 17430 17390 1271
536 20250219 104600 2603253360 17390 17430 17430 17390 176
537 20250219 104500 2600186970 17380 17400 17400 17380 390
538 20250219 104400 2593403660 17390 17410 17410 17390 2354
539 20250219 104300 2552439080 17410 17430 17430 17410 429
540 20250219 104200 2544966640 17430 17460 17460 17430 1103
541 20250219 104100 2525720980 17460 17470 17470 17460 50
542 20250219 104000 2524847780 17470 17470 17480 17470 351
543 20250219 103900 2518715580 17470 17420 17480 17420 235
544 20250219 103800 2514616030 17420 17410 17420 17410 330
545 20250219 103700 2508867530 17410 17440 17440 17410 279
546 20250219 103600 2504005930 17440 17440 17440 17440 107
547 20250219 103500 2502139850 17440 17450 17450 17440 166
548 20250219 103400 2499244110 17460 17440 17480 17440 354
549 20250219 103300 2493063420 17440 17430 17440 17430 41
550 20250219 103200 2492348680 17430 17410 17430 17410 354
551 20250219 103100 2486178710 17410 17420 17420 17410 615
552 20250219 103000 2475471450 17410 17400 17420 17400 1699
553 20250219 102900 2445891240 17400 17410 17420 17390 1465
554 20250219 102800 2420400340 17400 17400 17420 17390 1074
555 20250219 102700 2401717590 17400 17400 17410 17390 1050
556 20250219 102600 2383447790 17400 17450 17450 17400 3521
557 20250219 102500 2322142840 17450 17470 17470 17440 1847
558 20250219 102400 2289913450 17460 17490 17520 17460 1470
559 20250219 102300 2264229240 17480 17530 17530 17480 6021
560 20250219 102200 2158849620 17530 17520 17590 17520 791
561 20250219 102100 2144987890 17520 17590 17590 17520 1175
562 20250219 102000 2124375680 17600 17580 17600 17580 158
563 20250219 101900 2121598000 17580 17580 17580 17580 416
564 20250219 101800 2114284720 17580 17610 17610 17580 1787
565 20250219 101700 2082857630 17620 17630 17630 17620 245
566 20250219 101600 2078540200 17640 17650 17650 17640 54
567 20250219 101500 2077587540 17650 17680 17680 17650 768
568 20250219 101400 2064016970 17690 17680 17690 17680 74
569 20250219 101300 2062708560 17680 17680 17690 17680 188
570 20250219 101200 2059384470 17680 17680 17690 17670 159
571 20250219 101100 2056573250 17680 17600 17680 17600 2363
572 20250219 101000 2014851950 17600 17650 17650 17580 626
573 20250219 100900 2003839890 17650 17610 17650 17580 490
574 20250219 100800 1995213650 17610 17660 17660 17610 274
575 20250219 100700 1990385030 17660 17650 17660 17610 341
576 20250219 100600 1984374150 17650 17580 17650 17580 1236
577 20250219 100500 1962594600 17580 17570 17580 17530 2174
578 20250219 100400 1924475540 17570 17540 17570 17530 140
579 20250219 100300 1922017330 17570 17570 17570 17530 206
580 20250219 100200 1918399110 17530 17530 17570 17530 354
581 20250219 100100 1912192990 17540 17530 17580 17530 38
582 20250219 100000 1911526040 17580 17530 17580 17520 910
583 20250219 095900 1895574960 17530 17530 17530 17520 1650
584 20250219 095800 1866659180 17520 17530 17530 17520 652
585 20250219 095700 1855232630 17550 17540 17550 17530 613
586 20250219 095600 1844482880 17540 17580 17590 17540 3350
587 20250219 095500 1785623260 17590 17540 17590 17540 172
588 20250219 095400 1782599700 17560 17530 17560 17530 229
589 20250219 095300 1778583020 17530 17550 17550 17530 982
590 20250219 095200 1761360480 17540 17540 17600 17530 975
591 20250219 095100 1744258820 17600 17520 17600 17520 24
592 20250219 095000 1743837340 17550 17530 17550 17520 477
593 20250219 094900 1735480140 17530 17530 17600 17510 646
594 20250219 094800 1724157010 17530 17550 17550 17520 469
595 20250219 094700 1715934190 17550 17570 17600 17550 635
596 20250219 094600 1704772230 17570 17600 17600 17570 22
597 20250219 094500 1704385630 17600 17580 17600 17580 602
598 20250219 094400 1693796110 17610 17570 17610 17570 469
599 20250219 094300 1685553420 17510 17550 17550 17510 2216
600 20250219 094200 1646720570 17540 17580 17580 17540 591
601 20250219 094100 1636349380 17550 17550 17620 17550 1165
602 20250219 094000 1615845690 17530 17600 17600 17530 221
603 20250219 093900 1611963150 17600 17540 17600 17530 108
604 20250219 093800 1610069360 17530 17530 17530 17520 397
605 20250219 093700 1603110510 17530 17530 17530 17530 668
606 20250219 093600 1591400470 17530 17530 17610 17500 769
607 20250219 093500 1577898060 17530 17510 17540 17500 1472
608 20250219 093400 1552110970 17500 17520 17520 17500 1352
609 20250219 093300 1528439420 17520 17540 17540 17520 449
610 20250219 093200 1520564560 17540 17550 17550 17510 991
611 20250219 093100 1503194760 17540 17530 17540 17520 1018
612 20250219 093000 1485355020 17520 17520 17540 17520 662
613 20250219 092900 1473750760 17530 17580 17580 17500 2960
614 20250219 092800 1421858070 17580 17580 17590 17580 1459
615 20250219 092700 1396205210 17600 17570 17610 17560 1128
616 20250219 092600 1376391790 17570 17600 17610 17570 627
617 20250219 092500 1365359500 17590 17660 17680 17590 592
618 20250219 092400 1354935680 17680 17600 17680 17600 380
619 20250219 092300 1348233760 17600 17620 17660 17600 176
620 20250219 092200 1345133350 17580 17610 17650 17560 1781
621 20250219 092100 1313781000 17600 17620 17650 17600 1528
622 20250219 092000 1286864160 17620 17680 17700 17620 4168
623 20250219 091900 1213316500 17680 17710 17710 17680 1398
624 20250219 091800 1188584400 17710 17710 17710 17700 322
625 20250219 091700 1182883080 17710 17720 17720 17700 226
626 20250219 091600 1178878560 17720 17690 17720 17660 1977
627 20250219 091500 1143888190 17690 17640 17690 17640 365
628 20250219 091400 1137444260 17640 17700 17710 17640 2441
629 20250219 091300 1094311560 17700 17720 17720 17650 2653
630 20250219 091200 1047380900 17730 17690 17750 17670 6310
631 20250219 091100 935540170 17690 17690 17710 17650 2055
632 20250219 091000 899180740 17690 17550 17700 17510 5454
633 20250219 090900 803086130 17540 17580 17610 17540 1254
634 20250219 090800 781057970 17580 17590 17620 17540 1770
635 20250219 090700 749952310 17580 17530 17580 17530 1018
636 20250219 090600 732085070 17530 17450 17570 17450 1280
637 20250219 090500 709680990 17450 17540 17560 17430 5596
638 20250219 090400 611879510 17550 17570 17630 17520 3154
639 20250219 090300 556487040 17570 17590 17640 17510 1908
640 20250219 090200 522883260 17610 17490 17630 17400 9084
641 20250219 090100 364141920 17520 17380 17530 17370 6273
642 20250219 090000 254730950 17370 17620 17620 17300 14407

1
054450/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,8900,15144233,153258000,260783692260,0.06
20250214,8900,15144233,152457000,259420711290,0.06
20250213,0,15144233,0,252454364110,0.00
20250212,0,15144233,0,251848594790,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 8900 15144233 153258000 260783692260 0.06
3 20250214 8900 15144233 152457000 259420711290 0.06
4 20250213 0 15144233 0 252454364110 0.00
5 20250212 0 15144233 0 251848594790 0.00