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

643
056080/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194100,17627854800,9330,9330,9330,9330,23178
20250219,194000,17627854800,9330,9330,9330,9330,0
20250219,193900,17627854800,9330,9330,9330,9330,0
20250219,193800,17627854800,9330,9330,9330,9330,0
20250219,193700,17627854800,9330,9330,9330,9330,0
20250219,193600,17627854800,9330,9330,9330,9330,0
20250219,193500,17627854800,9330,9330,9330,9330,0
20250219,193400,17627854800,9330,9330,9330,9330,0
20250219,193300,17627854800,9330,9330,9330,9330,0
20250219,193200,17627854800,9330,9330,9330,9330,0
20250219,193100,17627854800,9330,9330,9330,9330,0
20250219,193000,17627854800,9330,9330,9330,9330,0
20250219,192900,17627854800,9330,9330,9330,9330,0
20250219,192800,17627854800,9330,9330,9330,9330,0
20250219,192700,17627854800,9330,9330,9330,9330,0
20250219,192600,17627854800,9330,9330,9330,9330,0
20250219,192500,17627854800,9330,9330,9330,9330,0
20250219,192400,17627854800,9330,9330,9330,9330,0
20250219,192300,17627854800,9330,9330,9330,9330,0
20250219,192200,17627854800,9330,9330,9330,9330,0
20250219,192100,17627854800,9330,9330,9330,9330,0
20250219,192000,17627854800,9330,9330,9330,9330,0
20250219,191900,17627854800,9330,9330,9330,9330,0
20250219,191800,17627854800,9330,9330,9330,9330,0
20250219,191700,17627854800,9330,9330,9330,9330,0
20250219,191600,17627854800,9330,9330,9330,9330,0
20250219,191500,17627854800,9330,9330,9330,9330,0
20250219,191400,17627854800,9330,9330,9330,9330,0
20250219,191300,17627854800,9330,9330,9330,9330,0
20250219,191200,17627854800,9330,9330,9330,9330,0
20250219,191100,17627854800,9330,9330,9330,9330,23178
20250219,191000,17627854800,9330,9330,9330,9330,0
20250219,190900,17627854800,9330,9330,9330,9330,0
20250219,190800,17627854800,9330,9330,9330,9330,0
20250219,190700,17627854800,9330,9330,9330,9330,0
20250219,190600,17627854800,9330,9330,9330,9330,0
20250219,190500,17627854800,9330,9330,9330,9330,0
20250219,190400,17627854800,9330,9330,9330,9330,0
20250219,190300,17627854800,9330,9330,9330,9330,0
20250219,190200,17627854800,9330,9330,9330,9330,0
20250219,190100,17627854800,9330,9330,9330,9330,0
20250219,190000,17627854800,9330,9330,9330,9330,0
20250219,185900,17627854800,9330,9330,9330,9330,0
20250219,185800,17627854800,9330,9330,9330,9330,0
20250219,185700,17627854800,9330,9330,9330,9330,0
20250219,185600,17627854800,9330,9330,9330,9330,0
20250219,185500,17627854800,9330,9330,9330,9330,0
20250219,185400,17627854800,9330,9330,9330,9330,0
20250219,185300,17627854800,9330,9330,9330,9330,0
20250219,185200,17627854800,9330,9330,9330,9330,0
20250219,185100,17627854800,9330,9330,9330,9330,0
20250219,185000,17627854800,9330,9330,9330,9330,0
20250219,184900,17627854800,9330,9330,9330,9330,0
20250219,184800,17627854800,9330,9330,9330,9330,0
20250219,184700,17627854800,9330,9330,9330,9330,0
20250219,184600,17627854800,9330,9330,9330,9330,0
20250219,184500,17627854800,9330,9330,9330,9330,0
20250219,184400,17627854800,9330,9330,9330,9330,0
20250219,184300,17627854800,9330,9330,9330,9330,0
20250219,184200,17627854800,9330,9330,9330,9330,0
20250219,184100,17627854800,9330,9330,9330,9330,23178
20250219,184000,17627854800,9330,9330,9330,9330,0
20250219,183900,17627854800,9330,9330,9330,9330,0
20250219,183800,17627854800,9330,9330,9330,9330,0
20250219,183700,17627854800,9330,9330,9330,9330,0
20250219,183600,17627854800,9330,9330,9330,9330,0
20250219,183500,17627854800,9330,9330,9330,9330,0
20250219,183400,17627854800,9330,9330,9330,9330,0
20250219,183300,17627854800,9330,9330,9330,9330,0
20250219,183200,17627854800,9330,9330,9330,9330,0
20250219,183100,17627854800,9330,9330,9330,9330,0
20250219,183000,17627854800,9330,9330,9330,9330,0
20250219,182900,17627854800,9330,9330,9330,9330,0
20250219,182800,17627854800,9330,9330,9330,9330,0
20250219,182700,17627854800,9330,9330,9330,9330,0
20250219,182600,17627854800,9330,9330,9330,9330,0
20250219,182500,17627854800,9330,9330,9330,9330,0
20250219,182400,17627854800,9330,9330,9330,9330,0
20250219,182300,17627854800,9330,9330,9330,9330,0
20250219,182200,17627854800,9330,9330,9330,9330,0
20250219,182100,17627854800,9330,9330,9330,9330,0
20250219,182000,17627854800,9330,9330,9330,9330,0
20250219,181900,17627854800,9330,9330,9330,9330,0
20250219,181800,17627854800,9330,9330,9330,9330,0
20250219,181700,17627854800,9330,9330,9330,9330,0
20250219,181600,17627854800,9330,9330,9330,9330,0
20250219,181500,17627854800,9330,9330,9330,9330,0
20250219,181400,17627854800,9330,9330,9330,9330,0
20250219,181300,17627854800,9330,9330,9330,9330,0
20250219,181200,17627854800,9330,9330,9330,9330,0
20250219,181100,17627854800,9330,9330,9330,9330,23178
20250219,181000,17627854800,9330,9330,9330,9330,0
20250219,180900,17627854800,9330,9330,9330,9330,0
20250219,180800,17627854800,9330,9330,9330,9330,0
20250219,180700,17627854800,9330,9330,9330,9330,0
20250219,180600,17627854800,9330,9330,9330,9330,0
20250219,180500,17627854800,9330,9330,9330,9330,0
20250219,180400,17627854800,9330,9330,9330,9330,0
20250219,180300,17627854800,9330,9330,9330,9330,0
20250219,180200,17627854800,9330,9330,9330,9330,0
20250219,180100,17627854800,9330,9330,9330,9330,0
20250219,180000,17627854800,9330,9330,9330,9330,0
20250219,175900,17627854800,9330,9330,9330,9330,0
20250219,175800,17627854800,9330,9330,9330,9330,0
20250219,175700,17627854800,9330,9330,9330,9330,0
20250219,175600,17627854800,9330,9330,9330,9330,0
20250219,175500,17627854800,9330,9330,9330,9330,0
20250219,175400,17627854800,9330,9330,9330,9330,0
20250219,175300,17627854800,9330,9330,9330,9330,0
20250219,175200,17627854800,9330,9330,9330,9330,0
20250219,175100,17627854800,9330,9330,9330,9330,0
20250219,175000,17627854800,9330,9330,9330,9330,0
20250219,174900,17627854800,9330,9330,9330,9330,0
20250219,174800,17627854800,9330,9330,9330,9330,0
20250219,174700,17627854800,9330,9330,9330,9330,0
20250219,174600,17627854800,9330,9330,9330,9330,0
20250219,174500,17627854800,9330,9330,9330,9330,0
20250219,174400,17627854800,9330,9330,9330,9330,0
20250219,174300,17627854800,9330,9330,9330,9330,0
20250219,174200,17627854800,9330,9330,9330,9330,0
20250219,174100,17627854800,9330,9330,9330,9330,23178
20250219,174000,17627854800,9330,9330,9330,9330,0
20250219,173900,17627854800,9330,9330,9330,9330,0
20250219,173800,17627854800,9330,9330,9330,9330,0
20250219,173700,17627854800,9330,9330,9330,9330,0
20250219,173600,17627854800,9330,9330,9330,9330,0
20250219,173500,17627854800,9330,9330,9330,9330,0
20250219,173400,17627854800,9330,9330,9330,9330,0
20250219,173300,17627854800,9330,9330,9330,9330,0
20250219,173200,17627854800,9330,9330,9330,9330,0
20250219,173100,17627854800,9330,9330,9330,9330,0
20250219,173000,17627854800,9330,9330,9330,9330,0
20250219,172900,17627854800,9330,9330,9330,9330,0
20250219,172800,17627854800,9330,9330,9330,9330,0
20250219,172700,17627854800,9330,9330,9330,9330,0
20250219,172600,17627854800,9330,9330,9330,9330,0
20250219,172500,17627854800,9330,9330,9330,9330,0
20250219,172400,17627854800,9330,9330,9330,9330,0
20250219,172300,17627854800,9330,9330,9330,9330,0
20250219,172200,17627854800,9330,9330,9330,9330,0
20250219,172100,17627854800,9330,9330,9330,9330,0
20250219,172000,17627854800,9330,9330,9330,9330,0
20250219,171900,17627854800,9330,9330,9330,9330,0
20250219,171800,17627854800,9330,9330,9330,9330,0
20250219,171700,17627854800,9330,9330,9330,9330,0
20250219,171600,17627854800,9330,9330,9330,9330,0
20250219,171500,17627854800,9330,9330,9330,9330,0
20250219,171400,17627854800,9330,9330,9330,9330,0
20250219,171300,17627854800,9330,9330,9330,9330,0
20250219,171200,17627854800,9330,9330,9330,9330,0
20250219,171100,17627854800,9330,9330,9330,9330,23178
20250219,171000,17627854800,9330,9330,9330,9330,0
20250219,170900,17627854800,9330,9330,9330,9330,0
20250219,170800,17627854800,9330,9330,9330,9330,0
20250219,170700,17627854800,9330,9330,9330,9330,0
20250219,170600,17627854800,9330,9330,9330,9330,0
20250219,170500,17627854800,9330,9330,9330,9330,0
20250219,170400,17627854800,9330,9330,9330,9330,0
20250219,170300,17627854800,9330,9330,9330,9330,0
20250219,170200,17627854800,9330,9330,9330,9330,0
20250219,170100,17627854800,9330,9330,9330,9330,0
20250219,170000,17627854800,9330,9330,9330,9330,0
20250219,165900,17627854800,9330,9330,9330,9330,0
20250219,165800,17627854800,9330,9330,9330,9330,0
20250219,165700,17627854800,9330,9330,9330,9330,0
20250219,165600,17627854800,9330,9330,9330,9330,0
20250219,165500,17627854800,9330,9330,9330,9330,0
20250219,165400,17627854800,9330,9330,9330,9330,0
20250219,165300,17627854800,9330,9330,9330,9330,0
20250219,165200,17627854800,9330,9330,9330,9330,0
20250219,165100,17627854800,9330,9330,9330,9330,0
20250219,165000,17627854800,9330,9330,9330,9330,0
20250219,164900,17627854800,9330,9330,9330,9330,0
20250219,164800,17627854800,9330,9330,9330,9330,0
20250219,164700,17627854800,9330,9330,9330,9330,0
20250219,164600,17627854800,9330,9330,9330,9330,0
20250219,164500,17627854800,9330,9330,9330,9330,0
20250219,164400,17627854800,9330,9330,9330,9330,0
20250219,164300,17627854800,9330,9330,9330,9330,0
20250219,164200,17627854800,9330,9330,9330,9330,0
20250219,164100,17627854800,9330,9330,9330,9330,23178
20250219,164000,17627854800,9330,9330,9330,9330,0
20250219,163900,17627854800,9330,9330,9330,9330,0
20250219,163800,17627854800,9330,9330,9330,9330,0
20250219,163700,17627854800,9330,9330,9330,9330,0
20250219,163600,17627854800,9330,9330,9330,9330,0
20250219,163500,17627854800,9330,9330,9330,9330,0
20250219,163400,17627854800,9330,9330,9330,9330,0
20250219,163300,17627854800,9330,9330,9330,9330,0
20250219,163200,17627854800,9330,9330,9330,9330,0
20250219,163100,17627854800,9330,9330,9330,9330,0
20250219,163000,17627854800,9330,9330,9330,9330,0
20250219,162900,17627854800,9330,9330,9330,9330,0
20250219,162800,17627854800,9330,9330,9330,9330,0
20250219,162700,17627854800,9330,9330,9330,9330,0
20250219,162600,17627854800,9330,9330,9330,9330,0
20250219,162500,17627854800,9330,9330,9330,9330,0
20250219,162400,17627854800,9330,9330,9330,9330,0
20250219,162300,17627854800,9330,9330,9330,9330,0
20250219,162200,17627854800,9330,9330,9330,9330,0
20250219,162100,17627854800,9330,9330,9330,9330,0
20250219,162000,17627854800,9330,9330,9330,9330,0
20250219,161900,17627854800,9330,9330,9330,9330,0
20250219,161800,17627854800,9330,9330,9330,9330,0
20250219,161700,17627854800,9330,9330,9330,9330,0
20250219,161600,17627854800,9330,9330,9330,9330,0
20250219,161500,17627854800,9330,9330,9330,9330,0
20250219,161400,17627854800,9330,9330,9330,9330,0
20250219,161300,17627854800,9330,9330,9330,9330,0
20250219,161200,17627854800,9330,9330,9330,9330,0
20250219,161100,17627854800,9330,9330,9330,9330,23178
20250219,161000,17627854800,9330,9330,9330,9330,0
20250219,160900,17627854800,9330,9330,9330,9330,0
20250219,160800,17627854800,9330,9330,9330,9330,0
20250219,160700,17627854800,9330,9330,9330,9330,0
20250219,160600,17627854800,9330,9330,9330,9330,0
20250219,160500,17627854800,9330,9330,9330,9330,0
20250219,160400,17627854800,9330,9330,9330,9330,0
20250219,160300,17627854800,9330,9330,9330,9330,0
20250219,160200,17627854800,9330,9330,9330,9330,0
20250219,160100,17627854800,9330,9330,9330,9330,0
20250219,160000,17627854800,9330,9330,9330,9330,0
20250219,155900,17627854800,9330,9330,9330,9330,0
20250219,155800,17627854800,9330,9330,9330,9330,0
20250219,155700,17627854800,9330,9330,9330,9330,0
20250219,155600,17627854800,9330,9330,9330,9330,0
20250219,155500,17627854800,9330,9330,9330,9330,0
20250219,155400,17627854800,9330,9330,9330,9330,0
20250219,155300,17627854800,9330,9330,9330,9330,0
20250219,155200,17627854800,9330,9330,9330,9330,0
20250219,155100,17627854800,9330,9330,9330,9330,0
20250219,155000,17627854800,9330,9330,9330,9330,0
20250219,154900,17627854800,9330,9330,9330,9330,0
20250219,154800,17627854800,9330,9330,9330,9330,0
20250219,154700,17627854800,9330,9330,9330,9330,0
20250219,154600,17627854800,9330,9330,9330,9330,0
20250219,154500,17627854800,9330,9330,9330,9330,0
20250219,154400,17627854800,9330,9330,9330,9330,0
20250219,154300,17627854800,9330,9330,9330,9330,0
20250219,154200,17627854800,9330,9330,9330,9330,0
20250219,154100,17627854800,9330,9330,9330,9330,23178
20250219,154000,17627854800,9330,9330,9330,9330,0
20250219,153900,17627854800,9330,9330,9330,9330,0
20250219,153800,17627854800,9330,9330,9330,9330,0
20250219,153700,17627854800,9330,9330,9330,9330,0
20250219,153600,17627854800,9330,9330,9330,9330,0
20250219,153500,17627854800,9330,9330,9330,9330,0
20250219,153400,17627854800,9330,9330,9330,9330,0
20250219,153300,17627854800,9330,9330,9330,9330,0
20250219,153200,17627854800,9330,9330,9330,9330,0
20250219,153100,17627854800,9330,9330,9330,9330,0
20250219,153000,17627854800,9330,9330,9330,9330,23178
20250219,152900,17411604060,9330,9330,9330,9330,0
20250219,152800,17411604060,9330,9330,9330,9330,0
20250219,152700,17411604060,9330,9330,9330,9330,0
20250219,152600,17411604060,9330,9330,9330,9330,0
20250219,152500,17411604060,9330,9330,9330,9330,0
20250219,152400,17411604060,9330,9330,9330,9330,0
20250219,152300,17411604060,9330,9330,9330,9330,0
20250219,152200,17411604060,9330,9330,9330,9330,0
20250219,152100,17411604060,9330,9330,9330,9330,0
20250219,152000,17411604060,9330,9330,9330,9330,0
20250219,151900,17411604060,9330,9330,9340,9320,2236
20250219,151800,17390743210,9330,9320,9330,9320,440
20250219,151700,17386638920,9320,9320,9320,9310,4379
20250219,151600,17345837390,9320,9320,9330,9310,1316
20250219,151500,17333574420,9330,9320,9330,9310,5681
20250219,151400,17280626320,9320,9330,9340,9320,1620
20250219,151300,17265511760,9340,9330,9340,9320,1204
20250219,151200,17254278570,9330,9340,9340,9320,3683
20250219,151100,17219918290,9330,9340,9340,9320,2956
20250219,151000,17192340570,9330,9330,9340,9320,1432
20250219,150900,17178977980,9330,9320,9330,9310,572
20250219,150800,17173645550,9310,9320,9320,9310,791
20250219,150700,17166275910,9320,9310,9320,9310,573
20250219,150600,17160938970,9310,9320,9320,9310,1869
20250219,150500,17143538220,9320,9340,9340,9310,5337
20250219,150400,17093785520,9330,9330,9340,9330,351
20250219,150300,17090510660,9330,9330,9340,9320,3767
20250219,150200,17055378910,9340,9350,9380,9330,3268
20250219,150100,17024833600,9350,9370,9380,9350,3416
20250219,150000,16992847620,9380,9380,9390,9370,4202
20250219,145900,16953400920,9380,9380,9390,9380,1756
20250219,145800,16936929420,9380,9380,9390,9380,1550
20250219,145700,16922380520,9390,9380,9390,9370,1106
20250219,145600,16912005530,9380,9380,9380,9370,1427
20250219,145500,16898620770,9390,9390,9390,9370,5805
20250219,145400,16844147780,9390,9380,9390,9380,1389
20250219,145300,16831113340,9370,9380,9380,9370,1330
20250219,145200,16818648140,9380,9380,9380,9370,699
20250219,145100,16812091570,9390,9380,9390,9380,2784
20250219,145000,16785967970,9380,9370,9380,9370,738
20250219,144900,16779049090,9370,9370,9370,9360,596
20250219,144800,16773466470,9370,9360,9370,9360,1324
20250219,144700,16761064220,9370,9370,9370,9360,364
20250219,144600,16757654610,9370,9360,9370,9350,2576
20250219,144500,16733542830,9360,9340,9360,9330,4723
20250219,144400,16689401220,9350,9340,9350,9340,273
20250219,144300,16686850280,9350,9340,9350,9330,563
20250219,144200,16681591890,9340,9330,9340,9320,1060
20250219,144100,16671700060,9330,9330,9340,9320,717
20250219,144000,16665005390,9310,9340,9350,9310,2135
20250219,143900,16645070140,9340,9320,9340,9310,3204
20250219,143800,16615162770,9320,9320,9330,9320,2236
20250219,143700,16594321580,9320,9310,9320,9310,161
20250219,143600,16592821160,9310,9320,9320,9310,237
20250219,143500,16590612400,9320,9320,9340,9310,357
20250219,143400,16587287120,9310,9310,9310,9300,3746
20250219,143300,16552437780,9300,9310,9310,9300,71
20250219,143200,16551776780,9300,9310,9310,9300,126
20250219,143100,16550603760,9310,9320,9320,9300,4703
20250219,143000,16506818730,9320,9310,9320,9310,924
20250219,142900,16498215570,9310,9330,9330,9310,458
20250219,142800,16493946250,9330,9330,9330,9330,157
20250219,142700,16492481440,9320,9310,9320,9310,657
20250219,142600,16486360240,9320,9310,9320,9310,826
20250219,142500,16478670120,9310,9320,9320,9310,193
20250219,142400,16476871480,9320,9320,9320,9310,694
20250219,142300,16470408550,9320,9330,9330,9320,504
20250219,142200,16465711240,9330,9320,9330,9320,2177
20250219,142100,16445421470,9310,9320,9320,9310,494
20250219,142000,16440818500,9320,9310,9330,9310,397
20250219,141900,16437120440,9310,9330,9330,9310,769
20250219,141800,16429952020,9330,9310,9330,9310,401
20250219,141700,16426217660,9310,9320,9320,9310,375
20250219,141600,16422723970,9320,9310,9320,9310,1769
20250219,141500,16406254510,9310,9330,9340,9310,4644
20250219,141400,16362966870,9340,9340,9340,9330,376
20250219,141300,16359457030,9340,9350,9350,9340,292
20250219,141200,16356729630,9350,9350,9350,9340,875
20250219,141100,16348550380,9350,9350,9350,9340,1820
20250219,141000,16331533680,9360,9360,9360,9360,143
20250219,140900,16330195200,9350,9360,9360,9350,1684
20250219,140800,16314449450,9350,9360,9370,9350,697
20250219,140700,16307928400,9360,9360,9360,9360,513
20250219,140600,16303126720,9360,9350,9360,9350,575
20250219,140500,16297750410,9360,9360,9360,9350,3000
20250219,140400,16269670710,9360,9360,9380,9360,290
20250219,140300,16266955280,9360,9370,9370,9360,92
20250219,140200,16266094150,9380,9370,9380,9360,1346
20250219,140100,16253484370,9370,9370,9370,9370,147
20250219,140000,16252106980,9370,9370,9370,9370,689
20250219,135900,16245651050,9370,9380,9380,9370,93
20250219,135800,16244779350,9380,9390,9390,9370,892
20250219,135700,16236407660,9390,9390,9390,9380,278
20250219,135600,16233799260,9390,9380,9390,9370,725
20250219,135500,16227001610,9390,9380,9390,9380,164
20250219,135400,16225463110,9380,9400,9400,9380,580
20250219,135300,16220016190,9400,9400,9400,9390,1229
20250219,135200,16208464090,9400,9380,9410,9380,1951
20250219,135100,16190129980,9380,9380,9380,9380,682
20250219,135000,16183732820,9360,9360,9380,9350,1433
20250219,134900,16170310780,9360,9360,9360,9360,142
20250219,134800,16168981660,9360,9350,9370,9350,164
20250219,134700,16167445770,9350,9370,9380,9350,1984
20250219,134600,16148871300,9380,9360,9380,9360,26
20250219,134500,16148627750,9350,9370,9370,9350,755
20250219,134400,16141557780,9370,9380,9380,9370,566
20250219,134300,16136251370,9380,9360,9380,9360,285
20250219,134200,16133580980,9360,9350,9360,9350,705
20250219,134100,16126986780,9350,9330,9360,9330,345
20250219,134000,16123760930,9330,9310,9330,9300,2411
20250219,133900,16101316340,9300,9310,9310,9300,293
20250219,133800,16098589020,9300,9310,9310,9300,1018
20250219,133700,16089119080,9300,9310,9330,9300,314
20250219,133600,16086198210,9310,9310,9310,9300,2058
20250219,133500,16067043950,9310,9320,9330,9310,1184
20250219,133400,16056015900,9320,9310,9320,9310,928
20250219,133300,16047375980,9310,9310,9320,9310,3482
20250219,133200,16014958540,9310,9320,9320,9310,1613
20250219,133100,15999932850,9310,9310,9320,9310,363
20250219,133000,15996552430,9300,9300,9310,9300,1471
20250219,132900,15982860630,9300,9310,9310,9300,2872
20250219,132800,15956125370,9310,9320,9320,9310,3370
20250219,132700,15924750600,9320,9330,9330,9320,5488
20250219,132600,15873593470,9320,9330,9330,9320,238
20250219,132500,15871374500,9330,9340,9340,9320,1221
20250219,132400,15859981580,9340,9330,9340,9330,752
20250219,132300,15852964800,9330,9330,9330,9320,1451
20250219,132200,15839439970,9330,9330,9340,9320,1492
20250219,132100,15825531910,9330,9330,9340,9320,423
20250219,132000,15821584450,9320,9330,9330,9320,1718
20250219,131900,15805557870,9330,9330,9330,9320,2298
20250219,131800,15784119140,9330,9350,9350,9330,1362
20250219,131700,15771409150,9350,9350,9350,9330,6575
20250219,131600,15710022940,9360,9360,9370,9350,6616
20250219,131500,15648145440,9360,9380,9380,9360,2567
20250219,131400,15624102660,9380,9380,9380,9380,704
20250219,131300,15617499140,9380,9390,9390,9370,3050
20250219,131200,15588889210,9390,9400,9410,9390,2285
20250219,131100,15567430820,9410,9400,9410,9400,434
20250219,131000,15563349610,9410,9410,9410,9390,1067
20250219,130900,15553313060,9410,9400,9410,9390,1872
20250219,130800,15535731010,9390,9390,9400,9390,1190
20250219,130700,15524556210,9390,9400,9400,9390,3749
20250219,130600,15489316770,9400,9400,9410,9400,103
20250219,130500,15488348510,9410,9400,9410,9400,307
20250219,130400,15485459840,9400,9410,9420,9400,967
20250219,130300,15476361030,9410,9400,9410,9400,591
20250219,130200,15470804130,9400,9400,9420,9400,1280
20250219,130100,15458753870,9400,9400,9420,9390,1572
20250219,130000,15443973440,9390,9380,9390,9380,1029
20250219,125900,15434316840,9390,9380,9400,9380,558
20250219,125800,15429080200,9390,9400,9400,9390,1345
20250219,125700,15416450470,9400,9400,9400,9390,566
20250219,125600,15411134580,9400,9390,9400,9390,381
20250219,125500,15407556530,9400,9410,9410,9400,994
20250219,125400,15398212830,9410,9400,9420,9400,1566
20250219,125300,15383487160,9400,9400,9410,9390,617
20250219,125200,15377685720,9400,9390,9400,9380,896
20250219,125100,15369264170,9390,9380,9390,9370,1334
20250219,125000,15356750490,9380,9390,9390,9380,459
20250219,124900,15352444590,9380,9370,9380,9370,1928
20250219,124800,15334360050,9380,9380,9380,9370,107
20250219,124700,15333356440,9380,9370,9390,9360,295
20250219,124600,15330593440,9370,9380,9390,9360,3549
20250219,124500,15297327720,9390,9390,9400,9380,1922
20250219,124400,15279279850,9390,9410,9410,9390,167
20250219,124300,15277711420,9410,9410,9420,9390,1820
20250219,124200,15260599820,9410,9420,9420,9410,1329
20250219,124100,15248093910,9420,9410,9420,9400,645
20250219,124000,15242018940,9420,9400,9420,9400,1220
20250219,123900,15230549540,9410,9410,9410,9400,256
20250219,123800,15228140920,9410,9420,9420,9400,3211
20250219,123700,15197938380,9410,9410,9410,9400,5547
20250219,123600,15145753420,9400,9410,9420,9400,2508
20250219,123500,15122148740,9400,9400,9420,9390,5633
20250219,123400,15069190110,9400,9390,9400,9380,802
20250219,123300,15061658980,9380,9380,9390,9380,1857
20250219,123200,15044240240,9380,9400,9400,9380,526
20250219,123100,15039300180,9390,9390,9400,9380,812
20250219,123000,15031674910,9390,9390,9400,9380,355
20250219,122900,15028341340,9390,9400,9400,9390,4014
20250219,122800,14990629040,9400,9390,9400,9390,1971
20250219,122700,14972103240,9390,9390,9400,9390,444
20250219,122600,14967933880,9390,9390,9390,9390,445
20250219,122500,14963755330,9390,9390,9400,9390,177
20250219,122400,14962092490,9390,9380,9390,9380,419
20250219,122300,14958159570,9380,9390,9390,9380,159
20250219,122200,14956667840,9380,9380,9400,9380,1730
20250219,122100,14940419540,9380,9390,9390,9380,538
20250219,122000,14935372900,9390,9370,9390,9370,243
20250219,121900,14933093590,9370,9390,9390,9370,2425
20250219,121800,14910362640,9380,9400,9400,9380,447
20250219,121700,14906164660,9400,9400,9400,9390,391
20250219,121600,14902491680,9380,9380,9400,9380,3752
20250219,121500,14867262750,9380,9380,9380,9380,947
20250219,121400,14858379890,9380,9380,9380,9370,532
20250219,121300,14853392410,9380,9370,9380,9370,455
20250219,121200,14849125740,9370,9360,9370,9360,70
20250219,121100,14848470040,9360,9360,9370,9360,33
20250219,121000,14848160960,9360,9360,9360,9350,485
20250219,120900,14843622060,9360,9360,9360,9350,1980
20250219,120800,14825106640,9360,9360,9370,9360,216
20250219,120700,14823084850,9360,9360,9360,9360,162
20250219,120600,14821568530,9360,9360,9370,9350,875
20250219,120500,14813382610,9360,9360,9360,9360,120
20250219,120400,14812259410,9360,9370,9370,9360,377
20250219,120300,14808729880,9370,9370,9370,9360,1981
20250219,120200,14790182910,9370,9370,9370,9370,1083
20250219,120100,14780035200,9370,9370,9370,9360,342
20250219,120000,14776830870,9360,9350,9360,9340,2544
20250219,115900,14753059220,9350,9350,9350,9350,425
20250219,115800,14749085470,9350,9350,9350,9340,2407
20250219,115700,14726583120,9350,9350,9350,9350,73
20250219,115600,14725900570,9350,9340,9360,9340,231
20250219,115500,14723741270,9340,9350,9360,9340,614
20250219,115400,14718001620,9360,9360,9360,9350,330
20250219,115300,14714914660,9360,9350,9360,9350,455
20250219,115200,14710658910,9350,9350,9360,9350,3507
20250219,115100,14677860050,9360,9360,9360,9350,319
20250219,115000,14674876010,9360,9350,9360,9350,355
20250219,114900,14671555350,9350,9340,9350,9340,1829
20250219,114800,14654458990,9340,9350,9350,9340,373
20250219,114700,14650975160,9330,9350,9350,9330,6459
20250219,114600,14590616160,9350,9360,9360,9350,1936
20250219,114500,14572501630,9360,9370,9370,9360,4279
20250219,114400,14532449940,9370,9370,9370,9360,3247
20250219,114300,14502027150,9370,9370,9380,9370,1838
20250219,114200,14484802760,9370,9360,9370,9360,5748
20250219,114100,14430946360,9350,9360,9380,9350,6437
20250219,114000,14370621240,9360,9350,9360,9340,2266
20250219,113900,14349430440,9350,9330,9350,9330,2130
20250219,113800,14329542200,9330,9320,9330,9320,1187
20250219,113700,14318467670,9320,9310,9320,9310,327
20250219,113600,14315421270,9320,9310,9320,9310,369
20250219,113500,14311982240,9320,9310,9320,9310,1616
20250219,113400,14296925190,9320,9320,9320,9310,382
20250219,113300,14293365950,9320,9320,9320,9310,1432
20250219,113200,14280029810,9310,9310,9320,9310,3149
20250219,113100,14250710730,9320,9310,9320,9310,310
20250219,113000,14247824320,9310,9300,9320,9300,153
20250219,112900,14246400060,9320,9300,9320,9300,2561
20250219,112800,14222565630,9300,9300,9300,9290,1004
20250219,112700,14213228580,9300,9300,9300,9290,3633
20250219,112600,14179466960,9300,9300,9300,9290,421
20250219,112500,14175553690,9300,9290,9300,9290,663
20250219,112400,14169390260,9290,9290,9300,9290,667
20250219,112300,14163192390,9290,9290,9290,9280,1625
20250219,112200,14148099170,9290,9280,9290,9280,348
20250219,112100,14144868400,9280,9280,9290,9280,420
20250219,112000,14140970640,9280,9280,9290,9270,615
20250219,111900,14135263390,9280,9280,9280,9270,941
20250219,111800,14126531450,9280,9280,9280,9270,277
20250219,111700,14123962270,9270,9270,9270,9270,614
20250219,111600,14118270490,9270,9270,9270,9260,212
20250219,111500,14116306610,9270,9270,9270,9260,1187
20250219,111400,14105314280,9270,9290,9300,9260,7103
20250219,111300,14039420070,9290,9300,9300,9290,2534
20250219,111200,14015876360,9290,9290,9300,9290,271
20250219,111100,14013358050,9310,9300,9310,9290,3280
20250219,111000,13982853380,9310,9310,9310,9290,2325
20250219,110900,13961211160,9300,9310,9310,9300,381
20250219,110800,13957667440,9290,9290,9300,9290,307
20250219,110700,13954812370,9290,9300,9310,9280,1537
20250219,110600,13940530160,9300,9290,9310,9290,1297
20250219,110500,13928474300,9290,9300,9300,9290,1624
20250219,110400,13913383610,9290,9290,9300,9280,3805
20250219,110300,13878051620,9280,9290,9300,9280,2750
20250219,110200,13852494790,9280,9280,9290,9270,2402
20250219,110100,13830203390,9280,9280,9280,9270,1339
20250219,110000,13817779030,9280,9280,9280,9270,169
20250219,105900,13816212090,9280,9260,9280,9250,540
20250219,105800,13811207700,9260,9250,9280,9240,4256
20250219,105700,13771787660,9230,9250,9250,9230,1208
20250219,105600,13760623440,9250,9250,9250,9240,3711
20250219,105500,13726317460,9250,9250,9250,9240,1418
20250219,105400,13713201590,9250,9250,9260,9250,2276
20250219,105300,13692147570,9260,9260,9260,9240,3503
20250219,105200,13659749170,9250,9240,9260,9240,1836
20250219,105100,13642766680,9240,9250,9250,9240,536
20250219,105000,13637808870,9250,9240,9250,9230,1372
20250219,104900,13625120720,9240,9230,9250,9230,1451
20250219,104800,13611717880,9230,9220,9230,9220,166
20250219,104700,13610187100,9220,9230,9250,9220,940
20250219,104600,13601514080,9220,9230,9250,9210,4606
20250219,104500,13558982340,9210,9220,9230,9210,2846
20250219,104400,13532740190,9230,9200,9230,9200,670
20250219,104300,13526573290,9210,9230,9230,9200,9094
20250219,104200,13442826650,9230,9230,9230,9210,2401
20250219,104100,13420689920,9230,9240,9240,9220,1135
20250219,104000,13410213390,9230,9230,9240,9230,664
20250219,103900,13404082620,9230,9240,9240,9190,7196
20250219,103800,13337785170,9230,9200,9240,9200,3183
20250219,103700,13308425100,9200,9210,9220,9200,4552
20250219,103600,13266523210,9220,9210,9220,9200,2835
20250219,103500,13240426270,9200,9220,9220,9200,4760
20250219,103400,13196577270,9220,9230,9230,9200,591
20250219,103300,13191130390,9230,9190,9230,9180,5887
20250219,103200,13136936430,9210,9220,9220,9190,5200
20250219,103100,13089074000,9220,9190,9220,9180,13066
20250219,103000,12968878220,9190,9180,9200,9180,9689
20250219,102900,12879885650,9190,9210,9220,9180,12211
20250219,102800,12767535640,9220,9200,9230,9200,8175
20250219,102700,12692237850,9210,9220,9220,9200,7832
20250219,102600,12620088890,9210,9220,9220,9200,15386
20250219,102500,12478368760,9220,9250,9250,9220,12219
20250219,102400,12365561840,9250,9260,9260,9240,8287
20250219,102300,12288898640,9250,9290,9300,9250,25181
20250219,102200,12055447930,9290,9310,9310,9290,19089
20250219,102100,11877933160,9300,9330,9330,9300,10771
20250219,102000,11777637590,9320,9330,9330,9320,4538
20250219,101900,11735341360,9320,9340,9340,9320,2687
20250219,101800,11710295130,9340,9320,9340,9320,2253
20250219,101700,11689295340,9320,9350,9350,9320,7075
20250219,101600,11623252770,9350,9360,9360,9340,2894
20250219,101500,11596193800,9350,9360,9370,9350,1371
20250219,101400,11583362040,9370,9370,9370,9360,2747
20250219,101300,11557648680,9360,9370,9370,9360,1506
20250219,101200,11543548600,9350,9380,9380,9350,2340
20250219,101100,11521618630,9380,9350,9380,9350,3824
20250219,101000,11485816370,9360,9360,9360,9350,2192
20250219,100900,11465299860,9360,9360,9360,9350,982
20250219,100800,11456112210,9350,9340,9360,9330,2635
20250219,100700,11431484310,9350,9330,9350,9330,946
20250219,100600,11422652230,9330,9310,9330,9310,1867
20250219,100500,11405257770,9310,9330,9330,9310,4720
20250219,100400,11361286270,9330,9350,9350,9330,847
20250219,100300,11353376090,9350,9330,9350,9310,9832
20250219,100200,11261701400,9330,9330,9340,9310,3182
20250219,100100,11232025110,9310,9350,9370,9310,9034
20250219,100000,11147701760,9360,9320,9370,9320,6545
20250219,095900,11086560200,9320,9300,9330,9290,17406
20250219,095800,10924577870,9300,9320,9330,9300,22817
20250219,095700,10712243500,9320,9330,9340,9320,18562
20250219,095600,10539117710,9320,9360,9360,9320,15581
20250219,095500,10393625480,9360,9370,9370,9350,19470
20250219,095400,10211486290,9370,9390,9390,9370,11071
20250219,095300,10107686400,9390,9400,9410,9390,6408
20250219,095200,10047480750,9410,9400,9410,9400,5951
20250219,095100,9991538020,9400,9400,9410,9380,11056
20250219,095000,9887653970,9400,9410,9420,9400,11313
20250219,094900,9781232740,9410,9420,9420,9410,7601
20250219,094800,9709702700,9410,9420,9420,9410,5084
20250219,094700,9661829460,9420,9460,9460,9420,11897
20250219,094600,9549658810,9440,9470,9480,9430,6700
20250219,094500,9486292370,9470,9460,9470,9430,4062
20250219,094400,9447873840,9460,9420,9480,9410,7345
20250219,094300,9378499490,9410,9400,9440,9400,12418
20250219,094200,9261632860,9400,9410,9430,9400,13307
20250219,094100,9136360760,9410,9430,9430,9410,5344
20250219,094000,9086055250,9420,9440,9440,9420,13092
20250219,093900,8962603490,9430,9410,9450,9400,14678
20250219,093800,8824338960,9400,9440,9450,9400,28177
20250219,093700,8558743870,9450,9460,9460,9440,15307
20250219,093600,8414073420,9450,9480,9490,9450,15472
20250219,093500,8267596000,9480,9520,9530,9480,13203
20250219,093400,8142240080,9520,9510,9530,9500,8740
20250219,093300,8059130120,9510,9520,9520,9500,15174
20250219,093200,7914844130,9520,9550,9550,9510,6884
20250219,093100,7849293270,9510,9560,9560,9510,17869
20250219,093000,7678897460,9560,9560,9570,9550,6630
20250219,092900,7615539380,9560,9590,9600,9560,12848
20250219,092800,7492464450,9590,9640,9650,9590,26056
20250219,092700,7241969750,9640,9670,9680,9630,9349
20250219,092600,7151728280,9680,9690,9700,9660,16126
20250219,092500,6995664490,9690,9730,9770,9680,26754
20250219,092400,6735497440,9740,9720,9750,9700,14096
20250219,092300,6598418150,9700,9710,9720,9670,20017
20250219,092200,6404310030,9700,9690,9710,9680,7656
20250219,092100,6330051210,9690,9670,9700,9670,3411
20250219,092000,6297031310,9670,9680,9700,9650,18773
20250219,091900,6115485210,9690,9690,9700,9660,23712
20250219,091800,5886123480,9700,9700,9710,9670,36520
20250219,091700,5532273610,9690,9670,9710,9670,29579
20250219,091600,5245812590,9670,9630,9730,9630,40723
20250219,091500,4851005550,9630,9610,9640,9580,11616
20250219,091400,4739526110,9610,9630,9650,9580,14439
20250219,091300,4600702150,9650,9660,9670,9530,41143
20250219,091200,4204432550,9660,9650,9700,9610,56921
20250219,091100,3653947750,9640,9520,9660,9520,42635
20250219,091000,3245139780,9530,9480,9550,9470,19070
20250219,090900,3064121370,9480,9530,9540,9480,28152
20250219,090800,2796434690,9530,9550,9570,9530,31979
20250219,090700,2491232210,9550,9560,9600,9540,14384
20250219,090600,2353712990,9550,9550,9590,9540,28035
20250219,090500,2085731330,9550,9610,9640,9550,22574
20250219,090400,1869313030,9610,9610,9660,9590,21523
20250219,090300,1662370800,9610,9650,9670,9600,14036
20250219,090200,1527201960,9630,9570,9670,9570,19827
20250219,090100,1336433060,9550,9600,9640,9500,40356
20250219,090000,951639980,9590,9700,9800,9520,93581
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194100 17627854800 9330 9330 9330 9330 23178
3 20250219 194000 17627854800 9330 9330 9330 9330 0
4 20250219 193900 17627854800 9330 9330 9330 9330 0
5 20250219 193800 17627854800 9330 9330 9330 9330 0
6 20250219 193700 17627854800 9330 9330 9330 9330 0
7 20250219 193600 17627854800 9330 9330 9330 9330 0
8 20250219 193500 17627854800 9330 9330 9330 9330 0
9 20250219 193400 17627854800 9330 9330 9330 9330 0
10 20250219 193300 17627854800 9330 9330 9330 9330 0
11 20250219 193200 17627854800 9330 9330 9330 9330 0
12 20250219 193100 17627854800 9330 9330 9330 9330 0
13 20250219 193000 17627854800 9330 9330 9330 9330 0
14 20250219 192900 17627854800 9330 9330 9330 9330 0
15 20250219 192800 17627854800 9330 9330 9330 9330 0
16 20250219 192700 17627854800 9330 9330 9330 9330 0
17 20250219 192600 17627854800 9330 9330 9330 9330 0
18 20250219 192500 17627854800 9330 9330 9330 9330 0
19 20250219 192400 17627854800 9330 9330 9330 9330 0
20 20250219 192300 17627854800 9330 9330 9330 9330 0
21 20250219 192200 17627854800 9330 9330 9330 9330 0
22 20250219 192100 17627854800 9330 9330 9330 9330 0
23 20250219 192000 17627854800 9330 9330 9330 9330 0
24 20250219 191900 17627854800 9330 9330 9330 9330 0
25 20250219 191800 17627854800 9330 9330 9330 9330 0
26 20250219 191700 17627854800 9330 9330 9330 9330 0
27 20250219 191600 17627854800 9330 9330 9330 9330 0
28 20250219 191500 17627854800 9330 9330 9330 9330 0
29 20250219 191400 17627854800 9330 9330 9330 9330 0
30 20250219 191300 17627854800 9330 9330 9330 9330 0
31 20250219 191200 17627854800 9330 9330 9330 9330 0
32 20250219 191100 17627854800 9330 9330 9330 9330 23178
33 20250219 191000 17627854800 9330 9330 9330 9330 0
34 20250219 190900 17627854800 9330 9330 9330 9330 0
35 20250219 190800 17627854800 9330 9330 9330 9330 0
36 20250219 190700 17627854800 9330 9330 9330 9330 0
37 20250219 190600 17627854800 9330 9330 9330 9330 0
38 20250219 190500 17627854800 9330 9330 9330 9330 0
39 20250219 190400 17627854800 9330 9330 9330 9330 0
40 20250219 190300 17627854800 9330 9330 9330 9330 0
41 20250219 190200 17627854800 9330 9330 9330 9330 0
42 20250219 190100 17627854800 9330 9330 9330 9330 0
43 20250219 190000 17627854800 9330 9330 9330 9330 0
44 20250219 185900 17627854800 9330 9330 9330 9330 0
45 20250219 185800 17627854800 9330 9330 9330 9330 0
46 20250219 185700 17627854800 9330 9330 9330 9330 0
47 20250219 185600 17627854800 9330 9330 9330 9330 0
48 20250219 185500 17627854800 9330 9330 9330 9330 0
49 20250219 185400 17627854800 9330 9330 9330 9330 0
50 20250219 185300 17627854800 9330 9330 9330 9330 0
51 20250219 185200 17627854800 9330 9330 9330 9330 0
52 20250219 185100 17627854800 9330 9330 9330 9330 0
53 20250219 185000 17627854800 9330 9330 9330 9330 0
54 20250219 184900 17627854800 9330 9330 9330 9330 0
55 20250219 184800 17627854800 9330 9330 9330 9330 0
56 20250219 184700 17627854800 9330 9330 9330 9330 0
57 20250219 184600 17627854800 9330 9330 9330 9330 0
58 20250219 184500 17627854800 9330 9330 9330 9330 0
59 20250219 184400 17627854800 9330 9330 9330 9330 0
60 20250219 184300 17627854800 9330 9330 9330 9330 0
61 20250219 184200 17627854800 9330 9330 9330 9330 0
62 20250219 184100 17627854800 9330 9330 9330 9330 23178
63 20250219 184000 17627854800 9330 9330 9330 9330 0
64 20250219 183900 17627854800 9330 9330 9330 9330 0
65 20250219 183800 17627854800 9330 9330 9330 9330 0
66 20250219 183700 17627854800 9330 9330 9330 9330 0
67 20250219 183600 17627854800 9330 9330 9330 9330 0
68 20250219 183500 17627854800 9330 9330 9330 9330 0
69 20250219 183400 17627854800 9330 9330 9330 9330 0
70 20250219 183300 17627854800 9330 9330 9330 9330 0
71 20250219 183200 17627854800 9330 9330 9330 9330 0
72 20250219 183100 17627854800 9330 9330 9330 9330 0
73 20250219 183000 17627854800 9330 9330 9330 9330 0
74 20250219 182900 17627854800 9330 9330 9330 9330 0
75 20250219 182800 17627854800 9330 9330 9330 9330 0
76 20250219 182700 17627854800 9330 9330 9330 9330 0
77 20250219 182600 17627854800 9330 9330 9330 9330 0
78 20250219 182500 17627854800 9330 9330 9330 9330 0
79 20250219 182400 17627854800 9330 9330 9330 9330 0
80 20250219 182300 17627854800 9330 9330 9330 9330 0
81 20250219 182200 17627854800 9330 9330 9330 9330 0
82 20250219 182100 17627854800 9330 9330 9330 9330 0
83 20250219 182000 17627854800 9330 9330 9330 9330 0
84 20250219 181900 17627854800 9330 9330 9330 9330 0
85 20250219 181800 17627854800 9330 9330 9330 9330 0
86 20250219 181700 17627854800 9330 9330 9330 9330 0
87 20250219 181600 17627854800 9330 9330 9330 9330 0
88 20250219 181500 17627854800 9330 9330 9330 9330 0
89 20250219 181400 17627854800 9330 9330 9330 9330 0
90 20250219 181300 17627854800 9330 9330 9330 9330 0
91 20250219 181200 17627854800 9330 9330 9330 9330 0
92 20250219 181100 17627854800 9330 9330 9330 9330 23178
93 20250219 181000 17627854800 9330 9330 9330 9330 0
94 20250219 180900 17627854800 9330 9330 9330 9330 0
95 20250219 180800 17627854800 9330 9330 9330 9330 0
96 20250219 180700 17627854800 9330 9330 9330 9330 0
97 20250219 180600 17627854800 9330 9330 9330 9330 0
98 20250219 180500 17627854800 9330 9330 9330 9330 0
99 20250219 180400 17627854800 9330 9330 9330 9330 0
100 20250219 180300 17627854800 9330 9330 9330 9330 0
101 20250219 180200 17627854800 9330 9330 9330 9330 0
102 20250219 180100 17627854800 9330 9330 9330 9330 0
103 20250219 180000 17627854800 9330 9330 9330 9330 0
104 20250219 175900 17627854800 9330 9330 9330 9330 0
105 20250219 175800 17627854800 9330 9330 9330 9330 0
106 20250219 175700 17627854800 9330 9330 9330 9330 0
107 20250219 175600 17627854800 9330 9330 9330 9330 0
108 20250219 175500 17627854800 9330 9330 9330 9330 0
109 20250219 175400 17627854800 9330 9330 9330 9330 0
110 20250219 175300 17627854800 9330 9330 9330 9330 0
111 20250219 175200 17627854800 9330 9330 9330 9330 0
112 20250219 175100 17627854800 9330 9330 9330 9330 0
113 20250219 175000 17627854800 9330 9330 9330 9330 0
114 20250219 174900 17627854800 9330 9330 9330 9330 0
115 20250219 174800 17627854800 9330 9330 9330 9330 0
116 20250219 174700 17627854800 9330 9330 9330 9330 0
117 20250219 174600 17627854800 9330 9330 9330 9330 0
118 20250219 174500 17627854800 9330 9330 9330 9330 0
119 20250219 174400 17627854800 9330 9330 9330 9330 0
120 20250219 174300 17627854800 9330 9330 9330 9330 0
121 20250219 174200 17627854800 9330 9330 9330 9330 0
122 20250219 174100 17627854800 9330 9330 9330 9330 23178
123 20250219 174000 17627854800 9330 9330 9330 9330 0
124 20250219 173900 17627854800 9330 9330 9330 9330 0
125 20250219 173800 17627854800 9330 9330 9330 9330 0
126 20250219 173700 17627854800 9330 9330 9330 9330 0
127 20250219 173600 17627854800 9330 9330 9330 9330 0
128 20250219 173500 17627854800 9330 9330 9330 9330 0
129 20250219 173400 17627854800 9330 9330 9330 9330 0
130 20250219 173300 17627854800 9330 9330 9330 9330 0
131 20250219 173200 17627854800 9330 9330 9330 9330 0
132 20250219 173100 17627854800 9330 9330 9330 9330 0
133 20250219 173000 17627854800 9330 9330 9330 9330 0
134 20250219 172900 17627854800 9330 9330 9330 9330 0
135 20250219 172800 17627854800 9330 9330 9330 9330 0
136 20250219 172700 17627854800 9330 9330 9330 9330 0
137 20250219 172600 17627854800 9330 9330 9330 9330 0
138 20250219 172500 17627854800 9330 9330 9330 9330 0
139 20250219 172400 17627854800 9330 9330 9330 9330 0
140 20250219 172300 17627854800 9330 9330 9330 9330 0
141 20250219 172200 17627854800 9330 9330 9330 9330 0
142 20250219 172100 17627854800 9330 9330 9330 9330 0
143 20250219 172000 17627854800 9330 9330 9330 9330 0
144 20250219 171900 17627854800 9330 9330 9330 9330 0
145 20250219 171800 17627854800 9330 9330 9330 9330 0
146 20250219 171700 17627854800 9330 9330 9330 9330 0
147 20250219 171600 17627854800 9330 9330 9330 9330 0
148 20250219 171500 17627854800 9330 9330 9330 9330 0
149 20250219 171400 17627854800 9330 9330 9330 9330 0
150 20250219 171300 17627854800 9330 9330 9330 9330 0
151 20250219 171200 17627854800 9330 9330 9330 9330 0
152 20250219 171100 17627854800 9330 9330 9330 9330 23178
153 20250219 171000 17627854800 9330 9330 9330 9330 0
154 20250219 170900 17627854800 9330 9330 9330 9330 0
155 20250219 170800 17627854800 9330 9330 9330 9330 0
156 20250219 170700 17627854800 9330 9330 9330 9330 0
157 20250219 170600 17627854800 9330 9330 9330 9330 0
158 20250219 170500 17627854800 9330 9330 9330 9330 0
159 20250219 170400 17627854800 9330 9330 9330 9330 0
160 20250219 170300 17627854800 9330 9330 9330 9330 0
161 20250219 170200 17627854800 9330 9330 9330 9330 0
162 20250219 170100 17627854800 9330 9330 9330 9330 0
163 20250219 170000 17627854800 9330 9330 9330 9330 0
164 20250219 165900 17627854800 9330 9330 9330 9330 0
165 20250219 165800 17627854800 9330 9330 9330 9330 0
166 20250219 165700 17627854800 9330 9330 9330 9330 0
167 20250219 165600 17627854800 9330 9330 9330 9330 0
168 20250219 165500 17627854800 9330 9330 9330 9330 0
169 20250219 165400 17627854800 9330 9330 9330 9330 0
170 20250219 165300 17627854800 9330 9330 9330 9330 0
171 20250219 165200 17627854800 9330 9330 9330 9330 0
172 20250219 165100 17627854800 9330 9330 9330 9330 0
173 20250219 165000 17627854800 9330 9330 9330 9330 0
174 20250219 164900 17627854800 9330 9330 9330 9330 0
175 20250219 164800 17627854800 9330 9330 9330 9330 0
176 20250219 164700 17627854800 9330 9330 9330 9330 0
177 20250219 164600 17627854800 9330 9330 9330 9330 0
178 20250219 164500 17627854800 9330 9330 9330 9330 0
179 20250219 164400 17627854800 9330 9330 9330 9330 0
180 20250219 164300 17627854800 9330 9330 9330 9330 0
181 20250219 164200 17627854800 9330 9330 9330 9330 0
182 20250219 164100 17627854800 9330 9330 9330 9330 23178
183 20250219 164000 17627854800 9330 9330 9330 9330 0
184 20250219 163900 17627854800 9330 9330 9330 9330 0
185 20250219 163800 17627854800 9330 9330 9330 9330 0
186 20250219 163700 17627854800 9330 9330 9330 9330 0
187 20250219 163600 17627854800 9330 9330 9330 9330 0
188 20250219 163500 17627854800 9330 9330 9330 9330 0
189 20250219 163400 17627854800 9330 9330 9330 9330 0
190 20250219 163300 17627854800 9330 9330 9330 9330 0
191 20250219 163200 17627854800 9330 9330 9330 9330 0
192 20250219 163100 17627854800 9330 9330 9330 9330 0
193 20250219 163000 17627854800 9330 9330 9330 9330 0
194 20250219 162900 17627854800 9330 9330 9330 9330 0
195 20250219 162800 17627854800 9330 9330 9330 9330 0
196 20250219 162700 17627854800 9330 9330 9330 9330 0
197 20250219 162600 17627854800 9330 9330 9330 9330 0
198 20250219 162500 17627854800 9330 9330 9330 9330 0
199 20250219 162400 17627854800 9330 9330 9330 9330 0
200 20250219 162300 17627854800 9330 9330 9330 9330 0
201 20250219 162200 17627854800 9330 9330 9330 9330 0
202 20250219 162100 17627854800 9330 9330 9330 9330 0
203 20250219 162000 17627854800 9330 9330 9330 9330 0
204 20250219 161900 17627854800 9330 9330 9330 9330 0
205 20250219 161800 17627854800 9330 9330 9330 9330 0
206 20250219 161700 17627854800 9330 9330 9330 9330 0
207 20250219 161600 17627854800 9330 9330 9330 9330 0
208 20250219 161500 17627854800 9330 9330 9330 9330 0
209 20250219 161400 17627854800 9330 9330 9330 9330 0
210 20250219 161300 17627854800 9330 9330 9330 9330 0
211 20250219 161200 17627854800 9330 9330 9330 9330 0
212 20250219 161100 17627854800 9330 9330 9330 9330 23178
213 20250219 161000 17627854800 9330 9330 9330 9330 0
214 20250219 160900 17627854800 9330 9330 9330 9330 0
215 20250219 160800 17627854800 9330 9330 9330 9330 0
216 20250219 160700 17627854800 9330 9330 9330 9330 0
217 20250219 160600 17627854800 9330 9330 9330 9330 0
218 20250219 160500 17627854800 9330 9330 9330 9330 0
219 20250219 160400 17627854800 9330 9330 9330 9330 0
220 20250219 160300 17627854800 9330 9330 9330 9330 0
221 20250219 160200 17627854800 9330 9330 9330 9330 0
222 20250219 160100 17627854800 9330 9330 9330 9330 0
223 20250219 160000 17627854800 9330 9330 9330 9330 0
224 20250219 155900 17627854800 9330 9330 9330 9330 0
225 20250219 155800 17627854800 9330 9330 9330 9330 0
226 20250219 155700 17627854800 9330 9330 9330 9330 0
227 20250219 155600 17627854800 9330 9330 9330 9330 0
228 20250219 155500 17627854800 9330 9330 9330 9330 0
229 20250219 155400 17627854800 9330 9330 9330 9330 0
230 20250219 155300 17627854800 9330 9330 9330 9330 0
231 20250219 155200 17627854800 9330 9330 9330 9330 0
232 20250219 155100 17627854800 9330 9330 9330 9330 0
233 20250219 155000 17627854800 9330 9330 9330 9330 0
234 20250219 154900 17627854800 9330 9330 9330 9330 0
235 20250219 154800 17627854800 9330 9330 9330 9330 0
236 20250219 154700 17627854800 9330 9330 9330 9330 0
237 20250219 154600 17627854800 9330 9330 9330 9330 0
238 20250219 154500 17627854800 9330 9330 9330 9330 0
239 20250219 154400 17627854800 9330 9330 9330 9330 0
240 20250219 154300 17627854800 9330 9330 9330 9330 0
241 20250219 154200 17627854800 9330 9330 9330 9330 0
242 20250219 154100 17627854800 9330 9330 9330 9330 23178
243 20250219 154000 17627854800 9330 9330 9330 9330 0
244 20250219 153900 17627854800 9330 9330 9330 9330 0
245 20250219 153800 17627854800 9330 9330 9330 9330 0
246 20250219 153700 17627854800 9330 9330 9330 9330 0
247 20250219 153600 17627854800 9330 9330 9330 9330 0
248 20250219 153500 17627854800 9330 9330 9330 9330 0
249 20250219 153400 17627854800 9330 9330 9330 9330 0
250 20250219 153300 17627854800 9330 9330 9330 9330 0
251 20250219 153200 17627854800 9330 9330 9330 9330 0
252 20250219 153100 17627854800 9330 9330 9330 9330 0
253 20250219 153000 17627854800 9330 9330 9330 9330 23178
254 20250219 152900 17411604060 9330 9330 9330 9330 0
255 20250219 152800 17411604060 9330 9330 9330 9330 0
256 20250219 152700 17411604060 9330 9330 9330 9330 0
257 20250219 152600 17411604060 9330 9330 9330 9330 0
258 20250219 152500 17411604060 9330 9330 9330 9330 0
259 20250219 152400 17411604060 9330 9330 9330 9330 0
260 20250219 152300 17411604060 9330 9330 9330 9330 0
261 20250219 152200 17411604060 9330 9330 9330 9330 0
262 20250219 152100 17411604060 9330 9330 9330 9330 0
263 20250219 152000 17411604060 9330 9330 9330 9330 0
264 20250219 151900 17411604060 9330 9330 9340 9320 2236
265 20250219 151800 17390743210 9330 9320 9330 9320 440
266 20250219 151700 17386638920 9320 9320 9320 9310 4379
267 20250219 151600 17345837390 9320 9320 9330 9310 1316
268 20250219 151500 17333574420 9330 9320 9330 9310 5681
269 20250219 151400 17280626320 9320 9330 9340 9320 1620
270 20250219 151300 17265511760 9340 9330 9340 9320 1204
271 20250219 151200 17254278570 9330 9340 9340 9320 3683
272 20250219 151100 17219918290 9330 9340 9340 9320 2956
273 20250219 151000 17192340570 9330 9330 9340 9320 1432
274 20250219 150900 17178977980 9330 9320 9330 9310 572
275 20250219 150800 17173645550 9310 9320 9320 9310 791
276 20250219 150700 17166275910 9320 9310 9320 9310 573
277 20250219 150600 17160938970 9310 9320 9320 9310 1869
278 20250219 150500 17143538220 9320 9340 9340 9310 5337
279 20250219 150400 17093785520 9330 9330 9340 9330 351
280 20250219 150300 17090510660 9330 9330 9340 9320 3767
281 20250219 150200 17055378910 9340 9350 9380 9330 3268
282 20250219 150100 17024833600 9350 9370 9380 9350 3416
283 20250219 150000 16992847620 9380 9380 9390 9370 4202
284 20250219 145900 16953400920 9380 9380 9390 9380 1756
285 20250219 145800 16936929420 9380 9380 9390 9380 1550
286 20250219 145700 16922380520 9390 9380 9390 9370 1106
287 20250219 145600 16912005530 9380 9380 9380 9370 1427
288 20250219 145500 16898620770 9390 9390 9390 9370 5805
289 20250219 145400 16844147780 9390 9380 9390 9380 1389
290 20250219 145300 16831113340 9370 9380 9380 9370 1330
291 20250219 145200 16818648140 9380 9380 9380 9370 699
292 20250219 145100 16812091570 9390 9380 9390 9380 2784
293 20250219 145000 16785967970 9380 9370 9380 9370 738
294 20250219 144900 16779049090 9370 9370 9370 9360 596
295 20250219 144800 16773466470 9370 9360 9370 9360 1324
296 20250219 144700 16761064220 9370 9370 9370 9360 364
297 20250219 144600 16757654610 9370 9360 9370 9350 2576
298 20250219 144500 16733542830 9360 9340 9360 9330 4723
299 20250219 144400 16689401220 9350 9340 9350 9340 273
300 20250219 144300 16686850280 9350 9340 9350 9330 563
301 20250219 144200 16681591890 9340 9330 9340 9320 1060
302 20250219 144100 16671700060 9330 9330 9340 9320 717
303 20250219 144000 16665005390 9310 9340 9350 9310 2135
304 20250219 143900 16645070140 9340 9320 9340 9310 3204
305 20250219 143800 16615162770 9320 9320 9330 9320 2236
306 20250219 143700 16594321580 9320 9310 9320 9310 161
307 20250219 143600 16592821160 9310 9320 9320 9310 237
308 20250219 143500 16590612400 9320 9320 9340 9310 357
309 20250219 143400 16587287120 9310 9310 9310 9300 3746
310 20250219 143300 16552437780 9300 9310 9310 9300 71
311 20250219 143200 16551776780 9300 9310 9310 9300 126
312 20250219 143100 16550603760 9310 9320 9320 9300 4703
313 20250219 143000 16506818730 9320 9310 9320 9310 924
314 20250219 142900 16498215570 9310 9330 9330 9310 458
315 20250219 142800 16493946250 9330 9330 9330 9330 157
316 20250219 142700 16492481440 9320 9310 9320 9310 657
317 20250219 142600 16486360240 9320 9310 9320 9310 826
318 20250219 142500 16478670120 9310 9320 9320 9310 193
319 20250219 142400 16476871480 9320 9320 9320 9310 694
320 20250219 142300 16470408550 9320 9330 9330 9320 504
321 20250219 142200 16465711240 9330 9320 9330 9320 2177
322 20250219 142100 16445421470 9310 9320 9320 9310 494
323 20250219 142000 16440818500 9320 9310 9330 9310 397
324 20250219 141900 16437120440 9310 9330 9330 9310 769
325 20250219 141800 16429952020 9330 9310 9330 9310 401
326 20250219 141700 16426217660 9310 9320 9320 9310 375
327 20250219 141600 16422723970 9320 9310 9320 9310 1769
328 20250219 141500 16406254510 9310 9330 9340 9310 4644
329 20250219 141400 16362966870 9340 9340 9340 9330 376
330 20250219 141300 16359457030 9340 9350 9350 9340 292
331 20250219 141200 16356729630 9350 9350 9350 9340 875
332 20250219 141100 16348550380 9350 9350 9350 9340 1820
333 20250219 141000 16331533680 9360 9360 9360 9360 143
334 20250219 140900 16330195200 9350 9360 9360 9350 1684
335 20250219 140800 16314449450 9350 9360 9370 9350 697
336 20250219 140700 16307928400 9360 9360 9360 9360 513
337 20250219 140600 16303126720 9360 9350 9360 9350 575
338 20250219 140500 16297750410 9360 9360 9360 9350 3000
339 20250219 140400 16269670710 9360 9360 9380 9360 290
340 20250219 140300 16266955280 9360 9370 9370 9360 92
341 20250219 140200 16266094150 9380 9370 9380 9360 1346
342 20250219 140100 16253484370 9370 9370 9370 9370 147
343 20250219 140000 16252106980 9370 9370 9370 9370 689
344 20250219 135900 16245651050 9370 9380 9380 9370 93
345 20250219 135800 16244779350 9380 9390 9390 9370 892
346 20250219 135700 16236407660 9390 9390 9390 9380 278
347 20250219 135600 16233799260 9390 9380 9390 9370 725
348 20250219 135500 16227001610 9390 9380 9390 9380 164
349 20250219 135400 16225463110 9380 9400 9400 9380 580
350 20250219 135300 16220016190 9400 9400 9400 9390 1229
351 20250219 135200 16208464090 9400 9380 9410 9380 1951
352 20250219 135100 16190129980 9380 9380 9380 9380 682
353 20250219 135000 16183732820 9360 9360 9380 9350 1433
354 20250219 134900 16170310780 9360 9360 9360 9360 142
355 20250219 134800 16168981660 9360 9350 9370 9350 164
356 20250219 134700 16167445770 9350 9370 9380 9350 1984
357 20250219 134600 16148871300 9380 9360 9380 9360 26
358 20250219 134500 16148627750 9350 9370 9370 9350 755
359 20250219 134400 16141557780 9370 9380 9380 9370 566
360 20250219 134300 16136251370 9380 9360 9380 9360 285
361 20250219 134200 16133580980 9360 9350 9360 9350 705
362 20250219 134100 16126986780 9350 9330 9360 9330 345
363 20250219 134000 16123760930 9330 9310 9330 9300 2411
364 20250219 133900 16101316340 9300 9310 9310 9300 293
365 20250219 133800 16098589020 9300 9310 9310 9300 1018
366 20250219 133700 16089119080 9300 9310 9330 9300 314
367 20250219 133600 16086198210 9310 9310 9310 9300 2058
368 20250219 133500 16067043950 9310 9320 9330 9310 1184
369 20250219 133400 16056015900 9320 9310 9320 9310 928
370 20250219 133300 16047375980 9310 9310 9320 9310 3482
371 20250219 133200 16014958540 9310 9320 9320 9310 1613
372 20250219 133100 15999932850 9310 9310 9320 9310 363
373 20250219 133000 15996552430 9300 9300 9310 9300 1471
374 20250219 132900 15982860630 9300 9310 9310 9300 2872
375 20250219 132800 15956125370 9310 9320 9320 9310 3370
376 20250219 132700 15924750600 9320 9330 9330 9320 5488
377 20250219 132600 15873593470 9320 9330 9330 9320 238
378 20250219 132500 15871374500 9330 9340 9340 9320 1221
379 20250219 132400 15859981580 9340 9330 9340 9330 752
380 20250219 132300 15852964800 9330 9330 9330 9320 1451
381 20250219 132200 15839439970 9330 9330 9340 9320 1492
382 20250219 132100 15825531910 9330 9330 9340 9320 423
383 20250219 132000 15821584450 9320 9330 9330 9320 1718
384 20250219 131900 15805557870 9330 9330 9330 9320 2298
385 20250219 131800 15784119140 9330 9350 9350 9330 1362
386 20250219 131700 15771409150 9350 9350 9350 9330 6575
387 20250219 131600 15710022940 9360 9360 9370 9350 6616
388 20250219 131500 15648145440 9360 9380 9380 9360 2567
389 20250219 131400 15624102660 9380 9380 9380 9380 704
390 20250219 131300 15617499140 9380 9390 9390 9370 3050
391 20250219 131200 15588889210 9390 9400 9410 9390 2285
392 20250219 131100 15567430820 9410 9400 9410 9400 434
393 20250219 131000 15563349610 9410 9410 9410 9390 1067
394 20250219 130900 15553313060 9410 9400 9410 9390 1872
395 20250219 130800 15535731010 9390 9390 9400 9390 1190
396 20250219 130700 15524556210 9390 9400 9400 9390 3749
397 20250219 130600 15489316770 9400 9400 9410 9400 103
398 20250219 130500 15488348510 9410 9400 9410 9400 307
399 20250219 130400 15485459840 9400 9410 9420 9400 967
400 20250219 130300 15476361030 9410 9400 9410 9400 591
401 20250219 130200 15470804130 9400 9400 9420 9400 1280
402 20250219 130100 15458753870 9400 9400 9420 9390 1572
403 20250219 130000 15443973440 9390 9380 9390 9380 1029
404 20250219 125900 15434316840 9390 9380 9400 9380 558
405 20250219 125800 15429080200 9390 9400 9400 9390 1345
406 20250219 125700 15416450470 9400 9400 9400 9390 566
407 20250219 125600 15411134580 9400 9390 9400 9390 381
408 20250219 125500 15407556530 9400 9410 9410 9400 994
409 20250219 125400 15398212830 9410 9400 9420 9400 1566
410 20250219 125300 15383487160 9400 9400 9410 9390 617
411 20250219 125200 15377685720 9400 9390 9400 9380 896
412 20250219 125100 15369264170 9390 9380 9390 9370 1334
413 20250219 125000 15356750490 9380 9390 9390 9380 459
414 20250219 124900 15352444590 9380 9370 9380 9370 1928
415 20250219 124800 15334360050 9380 9380 9380 9370 107
416 20250219 124700 15333356440 9380 9370 9390 9360 295
417 20250219 124600 15330593440 9370 9380 9390 9360 3549
418 20250219 124500 15297327720 9390 9390 9400 9380 1922
419 20250219 124400 15279279850 9390 9410 9410 9390 167
420 20250219 124300 15277711420 9410 9410 9420 9390 1820
421 20250219 124200 15260599820 9410 9420 9420 9410 1329
422 20250219 124100 15248093910 9420 9410 9420 9400 645
423 20250219 124000 15242018940 9420 9400 9420 9400 1220
424 20250219 123900 15230549540 9410 9410 9410 9400 256
425 20250219 123800 15228140920 9410 9420 9420 9400 3211
426 20250219 123700 15197938380 9410 9410 9410 9400 5547
427 20250219 123600 15145753420 9400 9410 9420 9400 2508
428 20250219 123500 15122148740 9400 9400 9420 9390 5633
429 20250219 123400 15069190110 9400 9390 9400 9380 802
430 20250219 123300 15061658980 9380 9380 9390 9380 1857
431 20250219 123200 15044240240 9380 9400 9400 9380 526
432 20250219 123100 15039300180 9390 9390 9400 9380 812
433 20250219 123000 15031674910 9390 9390 9400 9380 355
434 20250219 122900 15028341340 9390 9400 9400 9390 4014
435 20250219 122800 14990629040 9400 9390 9400 9390 1971
436 20250219 122700 14972103240 9390 9390 9400 9390 444
437 20250219 122600 14967933880 9390 9390 9390 9390 445
438 20250219 122500 14963755330 9390 9390 9400 9390 177
439 20250219 122400 14962092490 9390 9380 9390 9380 419
440 20250219 122300 14958159570 9380 9390 9390 9380 159
441 20250219 122200 14956667840 9380 9380 9400 9380 1730
442 20250219 122100 14940419540 9380 9390 9390 9380 538
443 20250219 122000 14935372900 9390 9370 9390 9370 243
444 20250219 121900 14933093590 9370 9390 9390 9370 2425
445 20250219 121800 14910362640 9380 9400 9400 9380 447
446 20250219 121700 14906164660 9400 9400 9400 9390 391
447 20250219 121600 14902491680 9380 9380 9400 9380 3752
448 20250219 121500 14867262750 9380 9380 9380 9380 947
449 20250219 121400 14858379890 9380 9380 9380 9370 532
450 20250219 121300 14853392410 9380 9370 9380 9370 455
451 20250219 121200 14849125740 9370 9360 9370 9360 70
452 20250219 121100 14848470040 9360 9360 9370 9360 33
453 20250219 121000 14848160960 9360 9360 9360 9350 485
454 20250219 120900 14843622060 9360 9360 9360 9350 1980
455 20250219 120800 14825106640 9360 9360 9370 9360 216
456 20250219 120700 14823084850 9360 9360 9360 9360 162
457 20250219 120600 14821568530 9360 9360 9370 9350 875
458 20250219 120500 14813382610 9360 9360 9360 9360 120
459 20250219 120400 14812259410 9360 9370 9370 9360 377
460 20250219 120300 14808729880 9370 9370 9370 9360 1981
461 20250219 120200 14790182910 9370 9370 9370 9370 1083
462 20250219 120100 14780035200 9370 9370 9370 9360 342
463 20250219 120000 14776830870 9360 9350 9360 9340 2544
464 20250219 115900 14753059220 9350 9350 9350 9350 425
465 20250219 115800 14749085470 9350 9350 9350 9340 2407
466 20250219 115700 14726583120 9350 9350 9350 9350 73
467 20250219 115600 14725900570 9350 9340 9360 9340 231
468 20250219 115500 14723741270 9340 9350 9360 9340 614
469 20250219 115400 14718001620 9360 9360 9360 9350 330
470 20250219 115300 14714914660 9360 9350 9360 9350 455
471 20250219 115200 14710658910 9350 9350 9360 9350 3507
472 20250219 115100 14677860050 9360 9360 9360 9350 319
473 20250219 115000 14674876010 9360 9350 9360 9350 355
474 20250219 114900 14671555350 9350 9340 9350 9340 1829
475 20250219 114800 14654458990 9340 9350 9350 9340 373
476 20250219 114700 14650975160 9330 9350 9350 9330 6459
477 20250219 114600 14590616160 9350 9360 9360 9350 1936
478 20250219 114500 14572501630 9360 9370 9370 9360 4279
479 20250219 114400 14532449940 9370 9370 9370 9360 3247
480 20250219 114300 14502027150 9370 9370 9380 9370 1838
481 20250219 114200 14484802760 9370 9360 9370 9360 5748
482 20250219 114100 14430946360 9350 9360 9380 9350 6437
483 20250219 114000 14370621240 9360 9350 9360 9340 2266
484 20250219 113900 14349430440 9350 9330 9350 9330 2130
485 20250219 113800 14329542200 9330 9320 9330 9320 1187
486 20250219 113700 14318467670 9320 9310 9320 9310 327
487 20250219 113600 14315421270 9320 9310 9320 9310 369
488 20250219 113500 14311982240 9320 9310 9320 9310 1616
489 20250219 113400 14296925190 9320 9320 9320 9310 382
490 20250219 113300 14293365950 9320 9320 9320 9310 1432
491 20250219 113200 14280029810 9310 9310 9320 9310 3149
492 20250219 113100 14250710730 9320 9310 9320 9310 310
493 20250219 113000 14247824320 9310 9300 9320 9300 153
494 20250219 112900 14246400060 9320 9300 9320 9300 2561
495 20250219 112800 14222565630 9300 9300 9300 9290 1004
496 20250219 112700 14213228580 9300 9300 9300 9290 3633
497 20250219 112600 14179466960 9300 9300 9300 9290 421
498 20250219 112500 14175553690 9300 9290 9300 9290 663
499 20250219 112400 14169390260 9290 9290 9300 9290 667
500 20250219 112300 14163192390 9290 9290 9290 9280 1625
501 20250219 112200 14148099170 9290 9280 9290 9280 348
502 20250219 112100 14144868400 9280 9280 9290 9280 420
503 20250219 112000 14140970640 9280 9280 9290 9270 615
504 20250219 111900 14135263390 9280 9280 9280 9270 941
505 20250219 111800 14126531450 9280 9280 9280 9270 277
506 20250219 111700 14123962270 9270 9270 9270 9270 614
507 20250219 111600 14118270490 9270 9270 9270 9260 212
508 20250219 111500 14116306610 9270 9270 9270 9260 1187
509 20250219 111400 14105314280 9270 9290 9300 9260 7103
510 20250219 111300 14039420070 9290 9300 9300 9290 2534
511 20250219 111200 14015876360 9290 9290 9300 9290 271
512 20250219 111100 14013358050 9310 9300 9310 9290 3280
513 20250219 111000 13982853380 9310 9310 9310 9290 2325
514 20250219 110900 13961211160 9300 9310 9310 9300 381
515 20250219 110800 13957667440 9290 9290 9300 9290 307
516 20250219 110700 13954812370 9290 9300 9310 9280 1537
517 20250219 110600 13940530160 9300 9290 9310 9290 1297
518 20250219 110500 13928474300 9290 9300 9300 9290 1624
519 20250219 110400 13913383610 9290 9290 9300 9280 3805
520 20250219 110300 13878051620 9280 9290 9300 9280 2750
521 20250219 110200 13852494790 9280 9280 9290 9270 2402
522 20250219 110100 13830203390 9280 9280 9280 9270 1339
523 20250219 110000 13817779030 9280 9280 9280 9270 169
524 20250219 105900 13816212090 9280 9260 9280 9250 540
525 20250219 105800 13811207700 9260 9250 9280 9240 4256
526 20250219 105700 13771787660 9230 9250 9250 9230 1208
527 20250219 105600 13760623440 9250 9250 9250 9240 3711
528 20250219 105500 13726317460 9250 9250 9250 9240 1418
529 20250219 105400 13713201590 9250 9250 9260 9250 2276
530 20250219 105300 13692147570 9260 9260 9260 9240 3503
531 20250219 105200 13659749170 9250 9240 9260 9240 1836
532 20250219 105100 13642766680 9240 9250 9250 9240 536
533 20250219 105000 13637808870 9250 9240 9250 9230 1372
534 20250219 104900 13625120720 9240 9230 9250 9230 1451
535 20250219 104800 13611717880 9230 9220 9230 9220 166
536 20250219 104700 13610187100 9220 9230 9250 9220 940
537 20250219 104600 13601514080 9220 9230 9250 9210 4606
538 20250219 104500 13558982340 9210 9220 9230 9210 2846
539 20250219 104400 13532740190 9230 9200 9230 9200 670
540 20250219 104300 13526573290 9210 9230 9230 9200 9094
541 20250219 104200 13442826650 9230 9230 9230 9210 2401
542 20250219 104100 13420689920 9230 9240 9240 9220 1135
543 20250219 104000 13410213390 9230 9230 9240 9230 664
544 20250219 103900 13404082620 9230 9240 9240 9190 7196
545 20250219 103800 13337785170 9230 9200 9240 9200 3183
546 20250219 103700 13308425100 9200 9210 9220 9200 4552
547 20250219 103600 13266523210 9220 9210 9220 9200 2835
548 20250219 103500 13240426270 9200 9220 9220 9200 4760
549 20250219 103400 13196577270 9220 9230 9230 9200 591
550 20250219 103300 13191130390 9230 9190 9230 9180 5887
551 20250219 103200 13136936430 9210 9220 9220 9190 5200
552 20250219 103100 13089074000 9220 9190 9220 9180 13066
553 20250219 103000 12968878220 9190 9180 9200 9180 9689
554 20250219 102900 12879885650 9190 9210 9220 9180 12211
555 20250219 102800 12767535640 9220 9200 9230 9200 8175
556 20250219 102700 12692237850 9210 9220 9220 9200 7832
557 20250219 102600 12620088890 9210 9220 9220 9200 15386
558 20250219 102500 12478368760 9220 9250 9250 9220 12219
559 20250219 102400 12365561840 9250 9260 9260 9240 8287
560 20250219 102300 12288898640 9250 9290 9300 9250 25181
561 20250219 102200 12055447930 9290 9310 9310 9290 19089
562 20250219 102100 11877933160 9300 9330 9330 9300 10771
563 20250219 102000 11777637590 9320 9330 9330 9320 4538
564 20250219 101900 11735341360 9320 9340 9340 9320 2687
565 20250219 101800 11710295130 9340 9320 9340 9320 2253
566 20250219 101700 11689295340 9320 9350 9350 9320 7075
567 20250219 101600 11623252770 9350 9360 9360 9340 2894
568 20250219 101500 11596193800 9350 9360 9370 9350 1371
569 20250219 101400 11583362040 9370 9370 9370 9360 2747
570 20250219 101300 11557648680 9360 9370 9370 9360 1506
571 20250219 101200 11543548600 9350 9380 9380 9350 2340
572 20250219 101100 11521618630 9380 9350 9380 9350 3824
573 20250219 101000 11485816370 9360 9360 9360 9350 2192
574 20250219 100900 11465299860 9360 9360 9360 9350 982
575 20250219 100800 11456112210 9350 9340 9360 9330 2635
576 20250219 100700 11431484310 9350 9330 9350 9330 946
577 20250219 100600 11422652230 9330 9310 9330 9310 1867
578 20250219 100500 11405257770 9310 9330 9330 9310 4720
579 20250219 100400 11361286270 9330 9350 9350 9330 847
580 20250219 100300 11353376090 9350 9330 9350 9310 9832
581 20250219 100200 11261701400 9330 9330 9340 9310 3182
582 20250219 100100 11232025110 9310 9350 9370 9310 9034
583 20250219 100000 11147701760 9360 9320 9370 9320 6545
584 20250219 095900 11086560200 9320 9300 9330 9290 17406
585 20250219 095800 10924577870 9300 9320 9330 9300 22817
586 20250219 095700 10712243500 9320 9330 9340 9320 18562
587 20250219 095600 10539117710 9320 9360 9360 9320 15581
588 20250219 095500 10393625480 9360 9370 9370 9350 19470
589 20250219 095400 10211486290 9370 9390 9390 9370 11071
590 20250219 095300 10107686400 9390 9400 9410 9390 6408
591 20250219 095200 10047480750 9410 9400 9410 9400 5951
592 20250219 095100 9991538020 9400 9400 9410 9380 11056
593 20250219 095000 9887653970 9400 9410 9420 9400 11313
594 20250219 094900 9781232740 9410 9420 9420 9410 7601
595 20250219 094800 9709702700 9410 9420 9420 9410 5084
596 20250219 094700 9661829460 9420 9460 9460 9420 11897
597 20250219 094600 9549658810 9440 9470 9480 9430 6700
598 20250219 094500 9486292370 9470 9460 9470 9430 4062
599 20250219 094400 9447873840 9460 9420 9480 9410 7345
600 20250219 094300 9378499490 9410 9400 9440 9400 12418
601 20250219 094200 9261632860 9400 9410 9430 9400 13307
602 20250219 094100 9136360760 9410 9430 9430 9410 5344
603 20250219 094000 9086055250 9420 9440 9440 9420 13092
604 20250219 093900 8962603490 9430 9410 9450 9400 14678
605 20250219 093800 8824338960 9400 9440 9450 9400 28177
606 20250219 093700 8558743870 9450 9460 9460 9440 15307
607 20250219 093600 8414073420 9450 9480 9490 9450 15472
608 20250219 093500 8267596000 9480 9520 9530 9480 13203
609 20250219 093400 8142240080 9520 9510 9530 9500 8740
610 20250219 093300 8059130120 9510 9520 9520 9500 15174
611 20250219 093200 7914844130 9520 9550 9550 9510 6884
612 20250219 093100 7849293270 9510 9560 9560 9510 17869
613 20250219 093000 7678897460 9560 9560 9570 9550 6630
614 20250219 092900 7615539380 9560 9590 9600 9560 12848
615 20250219 092800 7492464450 9590 9640 9650 9590 26056
616 20250219 092700 7241969750 9640 9670 9680 9630 9349
617 20250219 092600 7151728280 9680 9690 9700 9660 16126
618 20250219 092500 6995664490 9690 9730 9770 9680 26754
619 20250219 092400 6735497440 9740 9720 9750 9700 14096
620 20250219 092300 6598418150 9700 9710 9720 9670 20017
621 20250219 092200 6404310030 9700 9690 9710 9680 7656
622 20250219 092100 6330051210 9690 9670 9700 9670 3411
623 20250219 092000 6297031310 9670 9680 9700 9650 18773
624 20250219 091900 6115485210 9690 9690 9700 9660 23712
625 20250219 091800 5886123480 9700 9700 9710 9670 36520
626 20250219 091700 5532273610 9690 9670 9710 9670 29579
627 20250219 091600 5245812590 9670 9630 9730 9630 40723
628 20250219 091500 4851005550 9630 9610 9640 9580 11616
629 20250219 091400 4739526110 9610 9630 9650 9580 14439
630 20250219 091300 4600702150 9650 9660 9670 9530 41143
631 20250219 091200 4204432550 9660 9650 9700 9610 56921
632 20250219 091100 3653947750 9640 9520 9660 9520 42635
633 20250219 091000 3245139780 9530 9480 9550 9470 19070
634 20250219 090900 3064121370 9480 9530 9540 9480 28152
635 20250219 090800 2796434690 9530 9550 9570 9530 31979
636 20250219 090700 2491232210 9550 9560 9600 9540 14384
637 20250219 090600 2353712990 9550 9550 9590 9540 28035
638 20250219 090500 2085731330 9550 9610 9640 9550 22574
639 20250219 090400 1869313030 9610 9610 9660 9590 21523
640 20250219 090300 1662370800 9610 9650 9670 9600 14036
641 20250219 090200 1527201960 9630 9570 9670 9570 19827
642 20250219 090100 1336433060 9550 9600 9640 9500 40356
643 20250219 090000 951639980 9590 9700 9800 9520 93581

1
056080/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,43945,37512152,381003150,325230357840,0.12
20250214,43322,37512152,376901400,326355722400,0.12
20250213,41681,37512152,357206170,321479142640,0.11
20250212,43671,37512152,374260470,321479142640,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 43945 37512152 381003150 325230357840 0.12
3 20250214 43322 37512152 376901400 326355722400 0.12
4 20250213 41681 37512152 357206170 321479142640 0.11
5 20250212 43671 37512152 374260470 321479142640 0.12