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

646
060370/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194400,56716496150,18420,18420,18420,18420,26725
20250219,194300,56716496150,18420,18420,18420,18420,0
20250219,194200,56716496150,18420,18420,18420,18420,0
20250219,194100,56716496150,18420,18420,18420,18420,0
20250219,194000,56716496150,18420,18420,18420,18420,0
20250219,193900,56716496150,18420,18420,18420,18420,0
20250219,193800,56716496150,18420,18420,18420,18420,0
20250219,193700,56716496150,18420,18420,18420,18420,0
20250219,193600,56716496150,18420,18420,18420,18420,0
20250219,193500,56716496150,18420,18420,18420,18420,0
20250219,193400,56716496150,18420,18420,18420,18420,0
20250219,193300,56716496150,18420,18420,18420,18420,0
20250219,193200,56716496150,18420,18420,18420,18420,0
20250219,193100,56716496150,18420,18420,18420,18420,0
20250219,193000,56716496150,18420,18420,18420,18420,0
20250219,192900,56716496150,18420,18420,18420,18420,0
20250219,192800,56716496150,18420,18420,18420,18420,0
20250219,192700,56716496150,18420,18420,18420,18420,0
20250219,192600,56716496150,18420,18420,18420,18420,0
20250219,192500,56716496150,18420,18420,18420,18420,0
20250219,192400,56716496150,18420,18420,18420,18420,0
20250219,192300,56716496150,18420,18420,18420,18420,0
20250219,192200,56716496150,18420,18420,18420,18420,0
20250219,192100,56716496150,18420,18420,18420,18420,0
20250219,192000,56716496150,18420,18420,18420,18420,0
20250219,191900,56716496150,18420,18420,18420,18420,0
20250219,191800,56716496150,18420,18420,18420,18420,0
20250219,191700,56716496150,18420,18420,18420,18420,0
20250219,191600,56716496150,18420,18420,18420,18420,0
20250219,191500,56716496150,18420,18420,18420,18420,0
20250219,191400,56716496150,18420,18420,18420,18420,26725
20250219,191300,56716496150,18420,18420,18420,18420,0
20250219,191200,56716496150,18420,18420,18420,18420,0
20250219,191100,56716496150,18420,18420,18420,18420,0
20250219,191000,56716496150,18420,18420,18420,18420,0
20250219,190900,56716496150,18420,18420,18420,18420,0
20250219,190800,56716496150,18420,18420,18420,18420,0
20250219,190700,56716496150,18420,18420,18420,18420,0
20250219,190600,56716496150,18420,18420,18420,18420,0
20250219,190500,56716496150,18420,18420,18420,18420,0
20250219,190400,56716496150,18420,18420,18420,18420,0
20250219,190300,56716496150,18420,18420,18420,18420,0
20250219,190200,56716496150,18420,18420,18420,18420,0
20250219,190100,56716496150,18420,18420,18420,18420,0
20250219,190000,56716496150,18420,18420,18420,18420,0
20250219,185900,56716496150,18420,18420,18420,18420,0
20250219,185800,56716496150,18420,18420,18420,18420,0
20250219,185700,56716496150,18420,18420,18420,18420,0
20250219,185600,56716496150,18420,18420,18420,18420,0
20250219,185500,56716496150,18420,18420,18420,18420,0
20250219,185400,56716496150,18420,18420,18420,18420,0
20250219,185300,56716496150,18420,18420,18420,18420,0
20250219,185200,56716496150,18420,18420,18420,18420,0
20250219,185100,56716496150,18420,18420,18420,18420,0
20250219,185000,56716496150,18420,18420,18420,18420,0
20250219,184900,56716496150,18420,18420,18420,18420,0
20250219,184800,56716496150,18420,18420,18420,18420,0
20250219,184700,56716496150,18420,18420,18420,18420,0
20250219,184600,56716496150,18420,18420,18420,18420,0
20250219,184500,56716496150,18420,18420,18420,18420,0
20250219,184400,56716496150,18420,18420,18420,18420,26725
20250219,184300,56716496150,18420,18420,18420,18420,0
20250219,184200,56716496150,18420,18420,18420,18420,0
20250219,184100,56716496150,18420,18420,18420,18420,0
20250219,184000,56716496150,18420,18420,18420,18420,0
20250219,183900,56716496150,18420,18420,18420,18420,0
20250219,183800,56716496150,18420,18420,18420,18420,0
20250219,183700,56716496150,18420,18420,18420,18420,0
20250219,183600,56716496150,18420,18420,18420,18420,0
20250219,183500,56716496150,18420,18420,18420,18420,0
20250219,183400,56716496150,18420,18420,18420,18420,0
20250219,183300,56716496150,18420,18420,18420,18420,0
20250219,183200,56716496150,18420,18420,18420,18420,0
20250219,183100,56716496150,18420,18420,18420,18420,0
20250219,183000,56716496150,18420,18420,18420,18420,0
20250219,182900,56716496150,18420,18420,18420,18420,0
20250219,182800,56716496150,18420,18420,18420,18420,0
20250219,182700,56716496150,18420,18420,18420,18420,0
20250219,182600,56716496150,18420,18420,18420,18420,0
20250219,182500,56716496150,18420,18420,18420,18420,0
20250219,182400,56716496150,18420,18420,18420,18420,0
20250219,182300,56716496150,18420,18420,18420,18420,0
20250219,182200,56716496150,18420,18420,18420,18420,0
20250219,182100,56716496150,18420,18420,18420,18420,0
20250219,182000,56716496150,18420,18420,18420,18420,0
20250219,181900,56716496150,18420,18420,18420,18420,0
20250219,181800,56716496150,18420,18420,18420,18420,0
20250219,181700,56716496150,18420,18420,18420,18420,0
20250219,181600,56716496150,18420,18420,18420,18420,0
20250219,181500,56716496150,18420,18420,18420,18420,0
20250219,181400,56716496150,18420,18420,18420,18420,26725
20250219,181300,56716496150,18420,18420,18420,18420,0
20250219,181200,56716496150,18420,18420,18420,18420,0
20250219,181100,56716496150,18420,18420,18420,18420,0
20250219,181000,56716496150,18420,18420,18420,18420,0
20250219,180900,56716496150,18420,18420,18420,18420,0
20250219,180800,56716496150,18420,18420,18420,18420,0
20250219,180700,56716496150,18420,18420,18420,18420,0
20250219,180600,56716496150,18420,18420,18420,18420,0
20250219,180500,56716496150,18420,18420,18420,18420,0
20250219,180400,56716496150,18420,18420,18420,18420,0
20250219,180300,56716496150,18420,18420,18420,18420,0
20250219,180200,56716496150,18420,18420,18420,18420,0
20250219,180100,56716496150,18420,18420,18420,18420,0
20250219,180000,56716496150,18420,18420,18420,18420,0
20250219,175900,56716496150,18420,18420,18420,18420,0
20250219,175800,56716496150,18420,18420,18420,18420,0
20250219,175700,56716496150,18420,18420,18420,18420,0
20250219,175600,56716496150,18420,18420,18420,18420,0
20250219,175500,56716496150,18420,18420,18420,18420,0
20250219,175400,56716496150,18420,18420,18420,18420,0
20250219,175300,56716496150,18420,18420,18420,18420,0
20250219,175200,56716496150,18420,18420,18420,18420,0
20250219,175100,56716496150,18420,18420,18420,18420,0
20250219,175000,56716496150,18420,18420,18420,18420,0
20250219,174900,56716496150,18420,18420,18420,18420,0
20250219,174800,56716496150,18420,18420,18420,18420,0
20250219,174700,56716496150,18420,18420,18420,18420,0
20250219,174600,56716496150,18420,18420,18420,18420,0
20250219,174500,56716496150,18420,18420,18420,18420,0
20250219,174400,56716496150,18420,18420,18420,18420,26725
20250219,174300,56716496150,18420,18420,18420,18420,0
20250219,174200,56716496150,18420,18420,18420,18420,0
20250219,174100,56716496150,18420,18420,18420,18420,0
20250219,174000,56716496150,18420,18420,18420,18420,0
20250219,173900,56716496150,18420,18420,18420,18420,0
20250219,173800,56716496150,18420,18420,18420,18420,0
20250219,173700,56716496150,18420,18420,18420,18420,0
20250219,173600,56716496150,18420,18420,18420,18420,0
20250219,173500,56716496150,18420,18420,18420,18420,0
20250219,173400,56716496150,18420,18420,18420,18420,0
20250219,173300,56716496150,18420,18420,18420,18420,0
20250219,173200,56716496150,18420,18420,18420,18420,0
20250219,173100,56716496150,18420,18420,18420,18420,0
20250219,173000,56716496150,18420,18420,18420,18420,0
20250219,172900,56716496150,18420,18420,18420,18420,0
20250219,172800,56716496150,18420,18420,18420,18420,0
20250219,172700,56716496150,18420,18420,18420,18420,0
20250219,172600,56716496150,18420,18420,18420,18420,0
20250219,172500,56716496150,18420,18420,18420,18420,0
20250219,172400,56716496150,18420,18420,18420,18420,0
20250219,172300,56716496150,18420,18420,18420,18420,0
20250219,172200,56716496150,18420,18420,18420,18420,0
20250219,172100,56716496150,18420,18420,18420,18420,0
20250219,172000,56716496150,18420,18420,18420,18420,0
20250219,171900,56716496150,18420,18420,18420,18420,0
20250219,171800,56716496150,18420,18420,18420,18420,0
20250219,171700,56716496150,18420,18420,18420,18420,0
20250219,171600,56716496150,18420,18420,18420,18420,0
20250219,171500,56716496150,18420,18420,18420,18420,0
20250219,171400,56716496150,18420,18420,18420,18420,26725
20250219,171300,56716496150,18420,18420,18420,18420,0
20250219,171200,56716496150,18420,18420,18420,18420,0
20250219,171100,56716496150,18420,18420,18420,18420,0
20250219,171000,56716496150,18420,18420,18420,18420,0
20250219,170900,56716496150,18420,18420,18420,18420,0
20250219,170800,56716496150,18420,18420,18420,18420,0
20250219,170700,56716496150,18420,18420,18420,18420,0
20250219,170600,56716496150,18420,18420,18420,18420,0
20250219,170500,56716496150,18420,18420,18420,18420,0
20250219,170400,56716496150,18420,18420,18420,18420,0
20250219,170300,56716496150,18420,18420,18420,18420,0
20250219,170200,56716496150,18420,18420,18420,18420,0
20250219,170100,56716496150,18420,18420,18420,18420,0
20250219,170000,56716496150,18420,18420,18420,18420,0
20250219,165900,56716496150,18420,18420,18420,18420,0
20250219,165800,56716496150,18420,18420,18420,18420,0
20250219,165700,56716496150,18420,18420,18420,18420,0
20250219,165600,56716496150,18420,18420,18420,18420,0
20250219,165500,56716496150,18420,18420,18420,18420,0
20250219,165400,56716496150,18420,18420,18420,18420,0
20250219,165300,56716496150,18420,18420,18420,18420,0
20250219,165200,56716496150,18420,18420,18420,18420,0
20250219,165100,56716496150,18420,18420,18420,18420,0
20250219,165000,56716496150,18420,18420,18420,18420,0
20250219,164900,56716496150,18420,18420,18420,18420,0
20250219,164800,56716496150,18420,18420,18420,18420,0
20250219,164700,56716496150,18420,18420,18420,18420,0
20250219,164600,56716496150,18420,18420,18420,18420,0
20250219,164500,56716496150,18420,18420,18420,18420,0
20250219,164400,56716496150,18420,18420,18420,18420,26725
20250219,164300,56716496150,18420,18420,18420,18420,0
20250219,164200,56716496150,18420,18420,18420,18420,0
20250219,164100,56716496150,18420,18420,18420,18420,0
20250219,164000,56716496150,18420,18420,18420,18420,0
20250219,163900,56716496150,18420,18420,18420,18420,0
20250219,163800,56716496150,18420,18420,18420,18420,0
20250219,163700,56716496150,18420,18420,18420,18420,0
20250219,163600,56716496150,18420,18420,18420,18420,0
20250219,163500,56716496150,18420,18420,18420,18420,0
20250219,163400,56716496150,18420,18420,18420,18420,0
20250219,163300,56716496150,18420,18420,18420,18420,0
20250219,163200,56716496150,18420,18420,18420,18420,0
20250219,163100,56716496150,18420,18420,18420,18420,0
20250219,163000,56716496150,18420,18420,18420,18420,0
20250219,162900,56716496150,18420,18420,18420,18420,0
20250219,162800,56716496150,18420,18420,18420,18420,0
20250219,162700,56716496150,18420,18420,18420,18420,0
20250219,162600,56716496150,18420,18420,18420,18420,0
20250219,162500,56716496150,18420,18420,18420,18420,0
20250219,162400,56716496150,18420,18420,18420,18420,0
20250219,162300,56716496150,18420,18420,18420,18420,0
20250219,162200,56716496150,18420,18420,18420,18420,0
20250219,162100,56716496150,18420,18420,18420,18420,0
20250219,162000,56716496150,18420,18420,18420,18420,0
20250219,161900,56716496150,18420,18420,18420,18420,0
20250219,161800,56716496150,18420,18420,18420,18420,0
20250219,161700,56716496150,18420,18420,18420,18420,0
20250219,161600,56716496150,18420,18420,18420,18420,0
20250219,161500,56716496150,18420,18420,18420,18420,0
20250219,161400,56716496150,18420,18420,18420,18420,26725
20250219,161300,56716496150,18420,18420,18420,18420,0
20250219,161200,56716496150,18420,18420,18420,18420,0
20250219,161100,56716496150,18420,18420,18420,18420,0
20250219,161000,56716496150,18420,18420,18420,18420,0
20250219,160900,56716496150,18420,18420,18420,18420,0
20250219,160800,56716496150,18420,18420,18420,18420,0
20250219,160700,56716496150,18420,18420,18420,18420,0
20250219,160600,56716496150,18420,18420,18420,18420,0
20250219,160500,56716496150,18420,18420,18420,18420,0
20250219,160400,56716496150,18420,18420,18420,18420,0
20250219,160300,56716496150,18420,18420,18420,18420,0
20250219,160200,56716496150,18420,18420,18420,18420,0
20250219,160100,56716496150,18420,18420,18420,18420,0
20250219,160000,56716496150,18420,18420,18420,18420,0
20250219,155900,56716496150,18420,18420,18420,18420,0
20250219,155800,56716496150,18420,18420,18420,18420,0
20250219,155700,56716496150,18420,18420,18420,18420,0
20250219,155600,56716496150,18420,18420,18420,18420,0
20250219,155500,56716496150,18420,18420,18420,18420,0
20250219,155400,56716496150,18420,18420,18420,18420,0
20250219,155300,56716496150,18420,18420,18420,18420,0
20250219,155200,56716496150,18420,18420,18420,18420,0
20250219,155100,56716496150,18420,18420,18420,18420,0
20250219,155000,56716496150,18420,18420,18420,18420,0
20250219,154900,56716496150,18420,18420,18420,18420,0
20250219,154800,56716496150,18420,18420,18420,18420,0
20250219,154700,56716496150,18420,18420,18420,18420,0
20250219,154600,56716496150,18420,18420,18420,18420,0
20250219,154500,56716496150,18420,18420,18420,18420,0
20250219,154400,56716496150,18420,18420,18420,18420,26725
20250219,154300,56716496150,18420,18420,18420,18420,0
20250219,154200,56716496150,18420,18420,18420,18420,0
20250219,154100,56716496150,18420,18420,18420,18420,0
20250219,154000,56716496150,18420,18420,18420,18420,0
20250219,153900,56716496150,18420,18420,18420,18420,0
20250219,153800,56716496150,18420,18420,18420,18420,0
20250219,153700,56716496150,18420,18420,18420,18420,0
20250219,153600,56716496150,18420,18420,18420,18420,0
20250219,153500,56716496150,18420,18420,18420,18420,0
20250219,153400,56716496150,18420,18420,18420,18420,0
20250219,153300,56716496150,18420,18420,18420,18420,0
20250219,153200,56716496150,18420,18420,18420,18420,0
20250219,153100,56716496150,18420,18420,18420,18420,0
20250219,153000,56716496150,18420,18420,18420,18420,26725
20250219,152900,56224221650,18520,18520,18520,18520,0
20250219,152800,56224221650,18520,18520,18520,18520,0
20250219,152700,56224221650,18520,18520,18520,18520,0
20250219,152600,56224221650,18520,18520,18520,18520,0
20250219,152500,56224221650,18520,18520,18520,18520,0
20250219,152400,56224221650,18520,18520,18520,18520,0
20250219,152300,56224221650,18520,18520,18520,18520,0
20250219,152200,56224221650,18520,18520,18520,18520,0
20250219,152100,56224221650,18520,18520,18520,18520,0
20250219,152000,56224221650,18520,18520,18520,18520,0
20250219,151900,56224221650,18520,18530,18530,18510,3504
20250219,151800,56159346290,18520,18510,18530,18510,2959
20250219,151700,56104524970,18510,18510,18530,18500,3561
20250219,151600,56038603420,18510,18520,18530,18510,4045
20250219,151500,55963714310,18520,18540,18550,18510,7473
20250219,151400,55825285950,18540,18590,18590,18540,8255
20250219,151300,55672100640,18580,18570,18590,18570,336
20250219,151200,55665858800,18570,18570,18580,18560,1104
20250219,151100,55645358740,18580,18580,18580,18550,3767
20250219,151000,55575428890,18580,18570,18580,18570,1422
20250219,150900,55549016680,18570,18580,18600,18570,5334
20250219,150800,55449886280,18590,18600,18600,18580,2589
20250219,150700,55401758970,18600,18600,18610,18600,2594
20250219,150600,55353504200,18610,18620,18620,18600,8732
20250219,150500,55191065320,18620,18650,18650,18610,5470
20250219,150400,55089135930,18650,18660,18670,18650,7678
20250219,150300,54945868410,18670,18680,18680,18660,2677
20250219,150200,54895900980,18670,18670,18670,18660,2412
20250219,150100,54850876750,18670,18660,18670,18660,1533
20250219,150000,54822270950,18660,18670,18670,18660,1086
20250219,145900,54802004370,18670,18660,18670,18660,819
20250219,145800,54786717890,18660,18680,18680,18660,4318
20250219,145700,54706128630,18670,18680,18680,18670,359
20250219,145600,54699425120,18680,18680,18680,18670,64
20250219,145500,54698230000,18670,18680,18680,18670,235
20250219,145400,54693840700,18670,18660,18680,18660,498
20250219,145300,54684543480,18670,18660,18670,18660,682
20250219,145200,54671813200,18670,18680,18680,18660,1001
20250219,145100,54653125560,18670,18660,18690,18660,918
20250219,145000,54635987820,18670,18670,18670,18660,289
20250219,144900,54630592400,18670,18690,18710,18670,542
20250219,144800,54620465740,18700,18680,18700,18670,3300
20250219,144700,54558820270,18690,18680,18690,18680,823
20250219,144600,54543444610,18680,18670,18680,18670,229
20250219,144500,54539168550,18670,18680,18680,18670,1453
20250219,144400,54512037550,18680,18670,18680,18660,1972
20250219,144300,54475220450,18670,18680,18680,18660,3131
20250219,144200,54416791820,18670,18680,18680,18670,1630
20250219,144100,54386358440,18670,18690,18690,18670,729
20250219,144000,54372740030,18690,18690,18690,18680,871
20250219,143900,54356467900,18690,18690,18700,18690,200
20250219,143800,54352729880,18690,18700,18700,18680,1620
20250219,143700,54322463150,18690,18690,18710,18680,3298
20250219,143600,54260840080,18690,18690,18720,18690,777
20250219,143500,54246312970,18690,18700,18700,18680,806
20250219,143400,54231250620,18690,18700,18700,18680,1946
20250219,143300,54194886170,18700,18690,18700,18690,368
20250219,143200,54188007770,18720,18750,18760,18700,3363
20250219,143100,54125026980,18750,18750,18750,18730,1634
20250219,143000,54094400270,18740,18730,18750,18730,1787
20250219,142900,54060919930,18770,18850,18850,18720,2614
20250219,142800,54011854370,18800,18720,18940,18720,14013
20250219,142700,53747447420,18720,18690,18740,18690,1443
20250219,142600,53720453360,18690,18700,18710,18680,2307
20250219,142500,53677325430,18690,18700,18700,18690,1170
20250219,142400,53655446460,18700,18710,18710,18690,458
20250219,142300,53646880670,18710,18740,18740,18680,1557
20250219,142200,53617753340,18740,18740,18740,18730,1894
20250219,142100,53582265740,18760,18760,18770,18740,1161
20250219,142000,53560497860,18770,18770,18780,18750,2199
20250219,141900,53519246990,18770,18790,18790,18770,1489
20250219,141800,53491288220,18790,18790,18790,18770,2560
20250219,141700,53443197450,18790,18790,18800,18780,3196
20250219,141600,53383148910,18780,18720,18790,18700,2967
20250219,141500,53327481070,18720,18670,18720,18660,2080
20250219,141400,53288630790,18670,18620,18670,18610,2282
20250219,141300,53246103780,18620,18620,18630,18610,2255
20250219,141200,53204132090,18620,18650,18660,18610,5261
20250219,141100,53106077710,18650,18670,18670,18650,3751
20250219,141000,53036080540,18660,18680,18690,18660,533
20250219,140900,53026127660,18680,18680,18690,18680,1451
20250219,140800,52999022870,18680,18660,18680,18660,907
20250219,140700,52982092230,18660,18670,18680,18660,693
20250219,140600,52969154120,18680,18670,18680,18670,255
20250219,140500,52964392140,18670,18680,18680,18670,1196
20250219,140400,52942061300,18680,18690,18690,18680,20
20250219,140300,52941687590,18670,18680,18690,18670,1087
20250219,140200,52921383640,18680,18670,18680,18670,577
20250219,140100,52910608280,18670,18680,18680,18670,182
20250219,140000,52907210030,18680,18670,18680,18670,102
20250219,135900,52905304820,18670,18670,18680,18670,569
20250219,135800,52894678700,18670,18680,18680,18670,217
20250219,135700,52890626690,18680,18670,18690,18670,555
20250219,135600,52880259740,18670,18660,18670,18660,467
20250219,135500,52871543010,18660,18660,18670,18660,1275
20250219,135400,52847749910,18660,18660,18670,18660,493
20250219,135300,52838550500,18660,18670,18680,18660,632
20250219,135200,52826751050,18670,18670,18670,18670,481
20250219,135100,52817770780,18660,18670,18670,18660,429
20250219,135000,52809764580,18670,18670,18690,18670,474
20250219,134900,52800914960,18700,18690,18700,18670,2488
20250219,134800,52754439040,18700,18710,18710,18690,2491
20250219,134700,52707857470,18720,18720,18730,18700,242
20250219,134600,52703327180,18720,18720,18720,18700,758
20250219,134500,52689140680,18720,18720,18720,18710,146
20250219,134400,52686407610,18720,18700,18730,18690,451
20250219,134300,52677969260,18700,18700,18700,18700,356
20250219,134200,52671312060,18700,18670,18700,18660,999
20250219,134100,52652652430,18670,18660,18670,18660,227
20250219,134000,52648415590,18660,18660,18670,18650,566
20250219,133900,52637853930,18660,18660,18660,18660,1271
20250219,133800,52614137070,18660,18660,18660,18650,697
20250219,133700,52601136490,18660,18660,18670,18660,1074
20250219,133600,52581095570,18660,18660,18670,18660,386
20250219,133500,52573892750,18660,18670,18670,18660,63
20250219,133400,52572717160,18670,18690,18690,18660,983
20250219,133300,52554372230,18670,18670,18690,18660,289
20250219,133200,52548977780,18690,18660,18690,18660,1262
20250219,133100,52525422860,18650,18680,18680,18650,3125
20250219,133000,52467092860,18690,18690,18700,18680,1045
20250219,132900,52447565570,18690,18700,18700,18690,414
20250219,132800,52439824970,18700,18680,18700,18680,761
20250219,132700,52425605850,18690,18720,18740,18680,3145
20250219,132600,52366827690,18680,18700,18700,18680,1839
20250219,132500,52332461590,18700,18700,18700,18690,1876
20250219,132400,52297382650,18700,18730,18730,18700,11296
20250219,132300,52086046800,18730,18730,18740,18730,643
20250219,132200,52074003400,18730,18740,18750,18730,2140
20250219,132100,52033911010,18740,18750,18750,18730,2219
20250219,132000,51992330900,18750,18750,18750,18740,562
20250219,131900,51981795070,18750,18750,18750,18740,637
20250219,131800,51969855570,18750,18760,18760,18750,2419
20250219,131700,51924496790,18760,18780,18780,18750,2605
20250219,131600,51875618850,18780,18800,18800,18770,3899
20250219,131500,51802413790,18800,18800,18810,18780,1215
20250219,131400,51779582160,18800,18790,18810,18790,136
20250219,131300,51777024510,18790,18800,18800,18790,453
20250219,131200,51768510330,18810,18810,18810,18800,483
20250219,131100,51759429270,18800,18810,18810,18800,178
20250219,131000,51756082570,18800,18820,18820,18800,52
20250219,130900,51755104680,18820,18800,18830,18800,68
20250219,130800,51753824640,18800,18820,18830,18800,576
20250219,130700,51742986820,18820,18820,18830,18800,933
20250219,130600,51725437040,18820,18820,18830,18800,625
20250219,130500,51713678560,18820,18830,18830,18810,158
20250219,130400,51710705800,18800,18790,18840,18790,476
20250219,130300,51701751670,18790,18810,18830,18790,1321
20250219,130200,51676914840,18810,18830,18840,18810,162
20250219,130100,51673867380,18830,18840,18850,18820,125
20250219,130000,51671514560,18860,18860,18880,18790,1162
20250219,125900,51649637750,18860,18840,18860,18830,1796
20250219,125800,51615790600,18840,18880,18880,18840,351
20250219,125700,51609166580,18880,18840,18920,18840,1136
20250219,125600,51587703160,18830,18800,18830,18780,1048
20250219,125500,51567992790,18820,18800,18820,18740,3627
20250219,125400,51499922000,18800,18800,18810,18800,451
20250219,125300,51491442050,18800,18810,18810,18800,266
20250219,125200,51486441240,18800,18820,18830,18780,555
20250219,125100,51476008580,18830,18880,18880,18830,453
20250219,125000,51467470640,18880,18840,18880,18800,298
20250219,124900,51461857470,18840,18840,18920,18770,1406
20250219,124800,51435351950,18840,18760,18840,18730,5999
20250219,124700,51322879440,18770,18750,18770,18740,3444
20250219,124600,51258295950,18750,18770,18770,18750,2691
20250219,124500,51207818200,18780,18800,18800,18780,1229
20250219,124400,51184723960,18800,18780,18800,18760,5268
20250219,124300,51085828320,18780,18820,18830,18780,10081
20250219,124200,50896305170,18820,18840,18850,18820,1991
20250219,124100,50858817650,18850,18840,18870,18820,5711
20250219,124000,50751254760,18850,18880,18880,18840,7821
20250219,123900,50603802710,18880,18870,18880,18870,3120
20250219,123800,50544917680,18870,18890,18900,18870,1576
20250219,123700,50515155760,18890,18880,18900,18880,2527
20250219,123600,50467441830,18880,18900,18910,18880,1945
20250219,123500,50430704280,18910,18890,18910,18890,229
20250219,123400,50426375690,18900,18900,18900,18890,825
20250219,123300,50410787980,18900,18900,18910,18900,442
20250219,123200,50402434070,18900,18900,18910,18900,1720
20250219,123100,50369926050,18910,18910,18930,18900,1431
20250219,123000,50342872500,18910,18930,18960,18910,1191
20250219,122900,50320346230,18930,18900,19020,18900,2222
20250219,122800,50278196320,18890,18870,18890,18870,1442
20250219,122700,50250981940,18870,18880,18890,18870,1689
20250219,122600,50219093190,18880,18900,18900,18880,2401
20250219,122500,50173752550,18900,18900,18910,18890,872
20250219,122400,50157270040,18900,18900,18910,18900,493
20250219,122300,50147950960,18910,18880,18910,18870,5615
20250219,122200,50041950730,18880,18890,18910,18870,3842
20250219,122100,49969398410,18890,18910,18920,18880,7675
20250219,122000,49824374500,18930,18940,18940,18910,6725
20250219,121900,49697133030,18930,18930,18950,18920,2455
20250219,121800,49650643960,18930,18950,18960,18930,4384
20250219,121700,49567611460,18950,18960,18960,18940,675
20250219,121600,49554817630,18960,18930,18960,18920,2204
20250219,121500,49513078080,18930,18940,18950,18910,5164
20250219,121400,49415343380,18940,18970,18980,18930,7394
20250219,121300,49275278560,18970,18960,19000,18960,1630
20250219,121200,49244352390,18990,18970,18990,18950,3947
20250219,121100,49169502760,18980,19050,19050,18980,4491
20250219,121000,49084135680,19050,19080,19090,19020,6889
20250219,120900,48952875660,19080,18970,19080,18970,7310
20250219,120800,48813841920,18960,18960,18970,18910,14284
20250219,120700,48543274420,18950,18990,18990,18950,18119
20250219,120600,48199751130,18980,19000,19000,18980,5021
20250219,120500,48104427620,19000,18970,19010,18960,6167
20250219,120400,47987400170,18970,19040,19040,18930,16537
20250219,120300,47673635660,19040,19150,19150,18890,54490
20250219,120200,46636433880,19150,19260,19260,19150,20594
20250219,120100,46241254200,19260,19290,19300,19230,9549
20250219,120000,46057410040,19290,19220,19320,19190,16669
20250219,115900,45736204370,19210,19200,19260,19190,14629
20250219,115800,45455007510,19230,19280,19300,19120,38333
20250219,115700,44718971860,19310,19380,19480,19270,41130
20250219,115600,43922718130,19380,19600,19600,19330,80349
20250219,115500,42360256560,19600,19680,19780,19600,30366
20250219,115400,41761686430,19680,19810,19810,19550,70391
20250219,115300,40377423760,19810,19710,19850,19710,58417
20250219,115200,39221455240,19740,19770,19810,19690,42434
20250219,115100,38383944680,19770,19870,19870,19700,79414
20250219,115000,36811727030,19870,19820,19900,19760,108658
20250219,114900,34656133050,19820,19750,19860,19690,164131
20250219,114800,31407801010,19750,19110,19820,19100,238969
20250219,114700,26722937610,19110,19340,19340,19000,33995
20250219,114600,26069800950,19320,18920,19370,18910,67241
20250219,114500,24779890920,18920,18910,18920,18910,702
20250219,114400,24766611170,18910,18910,18920,18900,1263
20250219,114300,24742726560,18920,18910,18920,18910,404
20250219,114200,24735083890,18910,18910,18910,18900,816
20250219,114100,24719653730,18910,18910,18920,18910,1185
20250219,114000,24697245330,18910,18900,18910,18890,1480
20250219,113900,24669275630,18890,18880,18900,18880,902
20250219,113800,24652243420,18880,18900,18900,18880,749
20250219,113700,24638094760,18900,18900,18910,18890,671
20250219,113600,24625412710,18910,18910,18910,18880,721
20250219,113500,24611782420,18920,18880,18920,18880,995
20250219,113400,24592969990,18880,18900,18910,18880,353
20250219,113300,24586298900,18900,18900,18900,18880,1309
20250219,113200,24561564440,18910,18920,18930,18910,1367
20250219,113100,24535699530,18920,18870,18920,18860,6229
20250219,113000,24418007050,18870,18870,18870,18870,274
20250219,112900,24412836670,18870,18880,18880,18870,1519
20250219,112800,24384172110,18880,18890,18890,18880,1454
20250219,112700,24356717520,18870,18880,18880,18870,820
20250219,112600,24341236200,18880,18880,18890,18870,1913
20250219,112500,24305117640,18880,18880,18890,18880,1273
20250219,112400,24281082130,18890,18870,18890,18870,3955
20250219,112300,24206409060,18880,18890,18890,18860,3323
20250219,112200,24143693450,18890,18860,18890,18860,4422
20250219,112100,24060235670,18850,18810,18860,18800,3805
20250219,112000,23988622770,18800,18790,18820,18790,88
20250219,111900,23986969070,18790,18810,18830,18790,747
20250219,111800,23972926630,18810,18800,18810,18800,497
20250219,111700,23963579530,18810,18820,18830,18800,308
20250219,111600,23957785120,18820,18800,18830,18800,767
20250219,111500,23943359500,18820,18780,18820,18770,7143
20250219,111400,23809178220,18770,18770,18770,18750,283
20250219,111300,23803867890,18770,18770,18780,18740,2052
20250219,111200,23765350870,18770,18740,18770,18730,1228
20250219,111100,23742335830,18740,18740,18750,18730,440
20250219,111000,23734087810,18730,18740,18750,18730,695
20250219,110900,23721067270,18750,18750,18760,18750,368
20250219,110800,23714166680,18760,18750,18760,18750,403
20250219,110700,23706606700,18760,18750,18760,18750,71
20250219,110600,23705275160,18750,18760,18760,18750,696
20250219,110500,23692225010,18750,18760,18760,18740,772
20250219,110400,23677754970,18760,18770,18770,18760,394
20250219,110300,23670362900,18770,18760,18770,18760,936
20250219,110200,23652797080,18760,18760,18760,18760,155
20250219,110100,23649889280,18770,18770,18770,18760,1722
20250219,110000,23617567470,18770,18770,18770,18760,251
20250219,105900,23612856750,18760,18770,18770,18760,115
20250219,105800,23610699080,18740,18740,18750,18740,1981
20250219,105700,23573555810,18730,18750,18760,18730,1884
20250219,105600,23538242280,18750,18750,18770,18750,97
20250219,105500,23536423120,18770,18760,18780,18750,1187
20250219,105400,23514158570,18760,18790,18790,18750,1134
20250219,105300,23492876190,18790,18780,18790,18780,1037
20250219,105200,23473396780,18780,18770,18780,18760,432
20250219,105100,23465288800,18780,18790,18790,18760,77
20250219,105000,23463842890,18790,18790,18790,18760,809
20250219,104900,23448644520,18790,18740,18790,18740,1135
20250219,104800,23427370270,18790,18750,18790,18730,3110
20250219,104700,23369041240,18750,18770,18770,18750,818
20250219,104600,23353690730,18770,18770,18770,18760,294
20250219,104500,23348172380,18760,18790,18800,18760,1743
20250219,104400,23315450260,18790,18790,18800,18790,765
20250219,104300,23301075230,18800,18780,18800,18760,1513
20250219,104200,23272655160,18780,18760,18800,18760,2970
20250219,104100,23216851330,18790,18750,18790,18740,1901
20250219,104000,23181175930,18760,18740,18760,18740,945
20250219,103900,23163452870,18740,18720,18750,18720,1610
20250219,103800,23133285380,18720,18700,18730,18700,2861
20250219,103700,23079736690,18700,18690,18700,18650,181
20250219,103600,23076360650,18690,18710,18710,18650,882
20250219,103500,23059880970,18690,18730,18730,18650,636
20250219,103400,23047979210,18730,18710,18750,18710,990
20250219,103300,23029434390,18710,18640,18710,18640,705
20250219,103200,23016264880,18640,18610,18650,18600,2899
20250219,103100,22962255500,18610,18620,18620,18610,1399
20250219,103000,22936213670,18620,18650,18650,18620,1238
20250219,102900,22913151170,18640,18650,18660,18640,766
20250219,102800,22898870220,18640,18690,18690,18640,1346
20250219,102700,22873745250,18680,18620,18690,18620,3568
20250219,102600,22807103440,18640,18620,18650,18610,3074
20250219,102500,22749863690,18610,18660,18670,18600,7010
20250219,102400,22619176190,18680,18700,18700,18660,3228
20250219,102300,22558871230,18700,18770,18790,18700,5656
20250219,102200,22452962970,18780,18820,18820,18780,518
20250219,102100,22443225880,18820,18790,18820,18790,627
20250219,102000,22431430440,18790,18820,18850,18790,3161
20250219,101900,22371944050,18820,18860,18860,18810,1257
20250219,101800,22348264420,18850,18870,18880,18850,1203
20250219,101700,22325569890,18870,18860,18870,18860,2080
20250219,101600,22286323780,18860,18850,18860,18840,1482
20250219,101500,22258382940,18860,18820,18860,18820,1295
20250219,101400,22233971470,18810,18730,18850,18720,2330
20250219,101300,22190260700,18720,18740,18750,18720,2021
20250219,101200,22152397860,18750,18810,18820,18750,7166
20250219,101100,22017801350,18810,18830,18840,18810,2008
20250219,101000,21980012480,18840,18860,18860,18840,1393
20250219,100900,21953760410,18860,18870,18880,18850,667
20250219,100800,21941175450,18870,18870,18880,18870,915
20250219,100700,21923908000,18880,18850,18880,18850,1326
20250219,100600,21898885980,18850,18840,18860,18840,2761
20250219,100500,21846850380,18840,18840,18840,18830,428
20250219,100400,21838788830,18840,18830,18850,18830,921
20250219,100300,21821441910,18830,18840,18850,18820,1546
20250219,100200,21792322120,18840,18830,18860,18830,741
20250219,100100,21778360860,18840,18820,18850,18820,2392
20250219,100000,21733308190,18820,18850,18870,18820,4532
20250219,095900,21647888700,18850,18880,18880,18850,1837
20250219,095800,21613235000,18880,18880,18890,18870,2929
20250219,095700,21557936990,18900,18920,18930,18880,3814
20250219,095600,21485849160,18920,18910,18940,18910,1717
20250219,095500,21453357760,18910,18910,18920,18910,1822
20250219,095400,21418895890,18910,18930,18930,18910,1166
20250219,095300,21396833220,18920,18950,18980,18920,5094
20250219,095200,21300312600,18950,18990,18990,18950,2928
20250219,095100,21244763650,18990,18980,19000,18970,10388
20250219,095000,21047496440,18980,18950,18980,18940,8468
20250219,094900,20886929090,18950,18900,18950,18890,5642
20250219,094800,20780131690,18890,18920,18920,18870,4776
20250219,094700,20689883260,18920,18930,18930,18880,15146
20250219,094600,20403555280,18920,18980,19030,18890,29453
20250219,094500,19845590940,18980,18790,18980,18730,12445
20250219,094400,19610861230,18800,18870,18870,18780,6145
20250219,094300,19495161130,18880,18900,18990,18770,10086
20250219,094200,19304756960,18900,18810,18970,18690,15250
20250219,094100,19017560220,18810,18700,18890,18700,18798
20250219,094000,18664134900,18690,18700,18730,18680,2681
20250219,093900,18614000430,18710,18680,18750,18660,10488
20250219,093800,18417865940,18680,18690,18690,18670,1380
20250219,093700,18392087020,18690,18690,18690,18680,2054
20250219,093600,18353711840,18690,18690,18700,18680,2390
20250219,093500,18309041680,18700,18650,18700,18640,1236
20250219,093400,18285970180,18660,18610,18660,18590,1814
20250219,093300,18252179050,18610,18710,18720,18580,16967
20250219,093200,17935801060,18710,18690,18720,18680,1526
20250219,093100,17907282640,18690,18710,18720,18680,6183
20250219,093000,17791693910,18700,18700,18720,18690,2214
20250219,092900,17750277840,18700,18710,18710,18680,6616
20250219,092800,17626569970,18700,18740,18750,18700,5410
20250219,092700,17525316820,18740,18740,18790,18740,7238
20250219,092600,17389540980,18720,18700,18790,18700,5029
20250219,092500,17295365390,18700,18670,18700,18620,3532
20250219,092400,17229361980,18620,18690,18690,18590,8411
20250219,092300,17072635000,18690,18570,18690,18540,13106
20250219,092200,16828917970,18570,18640,18650,18550,18949
20250219,092100,16476366380,18640,18870,18880,18500,40856
20250219,092000,15712843470,18870,18950,18960,18870,15935
20250219,091900,15411566680,18960,19040,19040,18950,9158
20250219,091800,15237724900,19040,19120,19120,19010,10585
20250219,091700,15036002590,19120,19080,19140,19080,10482
20250219,091600,14835552730,19080,19010,19090,18980,7882
20250219,091500,14685485580,19000,19090,19090,19000,10019
20250219,091400,14494778080,19080,19000,19090,19000,8103
20250219,091300,14340531140,19010,19010,19050,19000,7181
20250219,091200,14203983660,19020,18950,19030,18930,8913
20250219,091100,14034758290,18980,18840,19010,18820,26251
20250219,091000,13537570710,18860,19110,19120,18830,50511
20250219,090900,12579511620,19100,19170,19190,19100,13070
20250219,090800,12329195610,19160,19050,19190,19040,30081
20250219,090700,11754622310,19040,19140,19180,19040,41969
20250219,090600,10953021470,19140,19250,19350,19140,50086
20250219,090500,9988578490,19260,19140,19260,19130,18114
20250219,090400,9640574670,19130,19250,19300,19130,48408
20250219,090300,8711062260,19250,19240,19300,19200,62162
20250219,090200,7515322430,19240,19170,19240,19130,41760
20250219,090100,6713563100,19180,19310,19350,19060,110424
20250219,090000,4594355020,19310,19530,19550,19250,235999
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194400 56716496150 18420 18420 18420 18420 26725
3 20250219 194300 56716496150 18420 18420 18420 18420 0
4 20250219 194200 56716496150 18420 18420 18420 18420 0
5 20250219 194100 56716496150 18420 18420 18420 18420 0
6 20250219 194000 56716496150 18420 18420 18420 18420 0
7 20250219 193900 56716496150 18420 18420 18420 18420 0
8 20250219 193800 56716496150 18420 18420 18420 18420 0
9 20250219 193700 56716496150 18420 18420 18420 18420 0
10 20250219 193600 56716496150 18420 18420 18420 18420 0
11 20250219 193500 56716496150 18420 18420 18420 18420 0
12 20250219 193400 56716496150 18420 18420 18420 18420 0
13 20250219 193300 56716496150 18420 18420 18420 18420 0
14 20250219 193200 56716496150 18420 18420 18420 18420 0
15 20250219 193100 56716496150 18420 18420 18420 18420 0
16 20250219 193000 56716496150 18420 18420 18420 18420 0
17 20250219 192900 56716496150 18420 18420 18420 18420 0
18 20250219 192800 56716496150 18420 18420 18420 18420 0
19 20250219 192700 56716496150 18420 18420 18420 18420 0
20 20250219 192600 56716496150 18420 18420 18420 18420 0
21 20250219 192500 56716496150 18420 18420 18420 18420 0
22 20250219 192400 56716496150 18420 18420 18420 18420 0
23 20250219 192300 56716496150 18420 18420 18420 18420 0
24 20250219 192200 56716496150 18420 18420 18420 18420 0
25 20250219 192100 56716496150 18420 18420 18420 18420 0
26 20250219 192000 56716496150 18420 18420 18420 18420 0
27 20250219 191900 56716496150 18420 18420 18420 18420 0
28 20250219 191800 56716496150 18420 18420 18420 18420 0
29 20250219 191700 56716496150 18420 18420 18420 18420 0
30 20250219 191600 56716496150 18420 18420 18420 18420 0
31 20250219 191500 56716496150 18420 18420 18420 18420 0
32 20250219 191400 56716496150 18420 18420 18420 18420 26725
33 20250219 191300 56716496150 18420 18420 18420 18420 0
34 20250219 191200 56716496150 18420 18420 18420 18420 0
35 20250219 191100 56716496150 18420 18420 18420 18420 0
36 20250219 191000 56716496150 18420 18420 18420 18420 0
37 20250219 190900 56716496150 18420 18420 18420 18420 0
38 20250219 190800 56716496150 18420 18420 18420 18420 0
39 20250219 190700 56716496150 18420 18420 18420 18420 0
40 20250219 190600 56716496150 18420 18420 18420 18420 0
41 20250219 190500 56716496150 18420 18420 18420 18420 0
42 20250219 190400 56716496150 18420 18420 18420 18420 0
43 20250219 190300 56716496150 18420 18420 18420 18420 0
44 20250219 190200 56716496150 18420 18420 18420 18420 0
45 20250219 190100 56716496150 18420 18420 18420 18420 0
46 20250219 190000 56716496150 18420 18420 18420 18420 0
47 20250219 185900 56716496150 18420 18420 18420 18420 0
48 20250219 185800 56716496150 18420 18420 18420 18420 0
49 20250219 185700 56716496150 18420 18420 18420 18420 0
50 20250219 185600 56716496150 18420 18420 18420 18420 0
51 20250219 185500 56716496150 18420 18420 18420 18420 0
52 20250219 185400 56716496150 18420 18420 18420 18420 0
53 20250219 185300 56716496150 18420 18420 18420 18420 0
54 20250219 185200 56716496150 18420 18420 18420 18420 0
55 20250219 185100 56716496150 18420 18420 18420 18420 0
56 20250219 185000 56716496150 18420 18420 18420 18420 0
57 20250219 184900 56716496150 18420 18420 18420 18420 0
58 20250219 184800 56716496150 18420 18420 18420 18420 0
59 20250219 184700 56716496150 18420 18420 18420 18420 0
60 20250219 184600 56716496150 18420 18420 18420 18420 0
61 20250219 184500 56716496150 18420 18420 18420 18420 0
62 20250219 184400 56716496150 18420 18420 18420 18420 26725
63 20250219 184300 56716496150 18420 18420 18420 18420 0
64 20250219 184200 56716496150 18420 18420 18420 18420 0
65 20250219 184100 56716496150 18420 18420 18420 18420 0
66 20250219 184000 56716496150 18420 18420 18420 18420 0
67 20250219 183900 56716496150 18420 18420 18420 18420 0
68 20250219 183800 56716496150 18420 18420 18420 18420 0
69 20250219 183700 56716496150 18420 18420 18420 18420 0
70 20250219 183600 56716496150 18420 18420 18420 18420 0
71 20250219 183500 56716496150 18420 18420 18420 18420 0
72 20250219 183400 56716496150 18420 18420 18420 18420 0
73 20250219 183300 56716496150 18420 18420 18420 18420 0
74 20250219 183200 56716496150 18420 18420 18420 18420 0
75 20250219 183100 56716496150 18420 18420 18420 18420 0
76 20250219 183000 56716496150 18420 18420 18420 18420 0
77 20250219 182900 56716496150 18420 18420 18420 18420 0
78 20250219 182800 56716496150 18420 18420 18420 18420 0
79 20250219 182700 56716496150 18420 18420 18420 18420 0
80 20250219 182600 56716496150 18420 18420 18420 18420 0
81 20250219 182500 56716496150 18420 18420 18420 18420 0
82 20250219 182400 56716496150 18420 18420 18420 18420 0
83 20250219 182300 56716496150 18420 18420 18420 18420 0
84 20250219 182200 56716496150 18420 18420 18420 18420 0
85 20250219 182100 56716496150 18420 18420 18420 18420 0
86 20250219 182000 56716496150 18420 18420 18420 18420 0
87 20250219 181900 56716496150 18420 18420 18420 18420 0
88 20250219 181800 56716496150 18420 18420 18420 18420 0
89 20250219 181700 56716496150 18420 18420 18420 18420 0
90 20250219 181600 56716496150 18420 18420 18420 18420 0
91 20250219 181500 56716496150 18420 18420 18420 18420 0
92 20250219 181400 56716496150 18420 18420 18420 18420 26725
93 20250219 181300 56716496150 18420 18420 18420 18420 0
94 20250219 181200 56716496150 18420 18420 18420 18420 0
95 20250219 181100 56716496150 18420 18420 18420 18420 0
96 20250219 181000 56716496150 18420 18420 18420 18420 0
97 20250219 180900 56716496150 18420 18420 18420 18420 0
98 20250219 180800 56716496150 18420 18420 18420 18420 0
99 20250219 180700 56716496150 18420 18420 18420 18420 0
100 20250219 180600 56716496150 18420 18420 18420 18420 0
101 20250219 180500 56716496150 18420 18420 18420 18420 0
102 20250219 180400 56716496150 18420 18420 18420 18420 0
103 20250219 180300 56716496150 18420 18420 18420 18420 0
104 20250219 180200 56716496150 18420 18420 18420 18420 0
105 20250219 180100 56716496150 18420 18420 18420 18420 0
106 20250219 180000 56716496150 18420 18420 18420 18420 0
107 20250219 175900 56716496150 18420 18420 18420 18420 0
108 20250219 175800 56716496150 18420 18420 18420 18420 0
109 20250219 175700 56716496150 18420 18420 18420 18420 0
110 20250219 175600 56716496150 18420 18420 18420 18420 0
111 20250219 175500 56716496150 18420 18420 18420 18420 0
112 20250219 175400 56716496150 18420 18420 18420 18420 0
113 20250219 175300 56716496150 18420 18420 18420 18420 0
114 20250219 175200 56716496150 18420 18420 18420 18420 0
115 20250219 175100 56716496150 18420 18420 18420 18420 0
116 20250219 175000 56716496150 18420 18420 18420 18420 0
117 20250219 174900 56716496150 18420 18420 18420 18420 0
118 20250219 174800 56716496150 18420 18420 18420 18420 0
119 20250219 174700 56716496150 18420 18420 18420 18420 0
120 20250219 174600 56716496150 18420 18420 18420 18420 0
121 20250219 174500 56716496150 18420 18420 18420 18420 0
122 20250219 174400 56716496150 18420 18420 18420 18420 26725
123 20250219 174300 56716496150 18420 18420 18420 18420 0
124 20250219 174200 56716496150 18420 18420 18420 18420 0
125 20250219 174100 56716496150 18420 18420 18420 18420 0
126 20250219 174000 56716496150 18420 18420 18420 18420 0
127 20250219 173900 56716496150 18420 18420 18420 18420 0
128 20250219 173800 56716496150 18420 18420 18420 18420 0
129 20250219 173700 56716496150 18420 18420 18420 18420 0
130 20250219 173600 56716496150 18420 18420 18420 18420 0
131 20250219 173500 56716496150 18420 18420 18420 18420 0
132 20250219 173400 56716496150 18420 18420 18420 18420 0
133 20250219 173300 56716496150 18420 18420 18420 18420 0
134 20250219 173200 56716496150 18420 18420 18420 18420 0
135 20250219 173100 56716496150 18420 18420 18420 18420 0
136 20250219 173000 56716496150 18420 18420 18420 18420 0
137 20250219 172900 56716496150 18420 18420 18420 18420 0
138 20250219 172800 56716496150 18420 18420 18420 18420 0
139 20250219 172700 56716496150 18420 18420 18420 18420 0
140 20250219 172600 56716496150 18420 18420 18420 18420 0
141 20250219 172500 56716496150 18420 18420 18420 18420 0
142 20250219 172400 56716496150 18420 18420 18420 18420 0
143 20250219 172300 56716496150 18420 18420 18420 18420 0
144 20250219 172200 56716496150 18420 18420 18420 18420 0
145 20250219 172100 56716496150 18420 18420 18420 18420 0
146 20250219 172000 56716496150 18420 18420 18420 18420 0
147 20250219 171900 56716496150 18420 18420 18420 18420 0
148 20250219 171800 56716496150 18420 18420 18420 18420 0
149 20250219 171700 56716496150 18420 18420 18420 18420 0
150 20250219 171600 56716496150 18420 18420 18420 18420 0
151 20250219 171500 56716496150 18420 18420 18420 18420 0
152 20250219 171400 56716496150 18420 18420 18420 18420 26725
153 20250219 171300 56716496150 18420 18420 18420 18420 0
154 20250219 171200 56716496150 18420 18420 18420 18420 0
155 20250219 171100 56716496150 18420 18420 18420 18420 0
156 20250219 171000 56716496150 18420 18420 18420 18420 0
157 20250219 170900 56716496150 18420 18420 18420 18420 0
158 20250219 170800 56716496150 18420 18420 18420 18420 0
159 20250219 170700 56716496150 18420 18420 18420 18420 0
160 20250219 170600 56716496150 18420 18420 18420 18420 0
161 20250219 170500 56716496150 18420 18420 18420 18420 0
162 20250219 170400 56716496150 18420 18420 18420 18420 0
163 20250219 170300 56716496150 18420 18420 18420 18420 0
164 20250219 170200 56716496150 18420 18420 18420 18420 0
165 20250219 170100 56716496150 18420 18420 18420 18420 0
166 20250219 170000 56716496150 18420 18420 18420 18420 0
167 20250219 165900 56716496150 18420 18420 18420 18420 0
168 20250219 165800 56716496150 18420 18420 18420 18420 0
169 20250219 165700 56716496150 18420 18420 18420 18420 0
170 20250219 165600 56716496150 18420 18420 18420 18420 0
171 20250219 165500 56716496150 18420 18420 18420 18420 0
172 20250219 165400 56716496150 18420 18420 18420 18420 0
173 20250219 165300 56716496150 18420 18420 18420 18420 0
174 20250219 165200 56716496150 18420 18420 18420 18420 0
175 20250219 165100 56716496150 18420 18420 18420 18420 0
176 20250219 165000 56716496150 18420 18420 18420 18420 0
177 20250219 164900 56716496150 18420 18420 18420 18420 0
178 20250219 164800 56716496150 18420 18420 18420 18420 0
179 20250219 164700 56716496150 18420 18420 18420 18420 0
180 20250219 164600 56716496150 18420 18420 18420 18420 0
181 20250219 164500 56716496150 18420 18420 18420 18420 0
182 20250219 164400 56716496150 18420 18420 18420 18420 26725
183 20250219 164300 56716496150 18420 18420 18420 18420 0
184 20250219 164200 56716496150 18420 18420 18420 18420 0
185 20250219 164100 56716496150 18420 18420 18420 18420 0
186 20250219 164000 56716496150 18420 18420 18420 18420 0
187 20250219 163900 56716496150 18420 18420 18420 18420 0
188 20250219 163800 56716496150 18420 18420 18420 18420 0
189 20250219 163700 56716496150 18420 18420 18420 18420 0
190 20250219 163600 56716496150 18420 18420 18420 18420 0
191 20250219 163500 56716496150 18420 18420 18420 18420 0
192 20250219 163400 56716496150 18420 18420 18420 18420 0
193 20250219 163300 56716496150 18420 18420 18420 18420 0
194 20250219 163200 56716496150 18420 18420 18420 18420 0
195 20250219 163100 56716496150 18420 18420 18420 18420 0
196 20250219 163000 56716496150 18420 18420 18420 18420 0
197 20250219 162900 56716496150 18420 18420 18420 18420 0
198 20250219 162800 56716496150 18420 18420 18420 18420 0
199 20250219 162700 56716496150 18420 18420 18420 18420 0
200 20250219 162600 56716496150 18420 18420 18420 18420 0
201 20250219 162500 56716496150 18420 18420 18420 18420 0
202 20250219 162400 56716496150 18420 18420 18420 18420 0
203 20250219 162300 56716496150 18420 18420 18420 18420 0
204 20250219 162200 56716496150 18420 18420 18420 18420 0
205 20250219 162100 56716496150 18420 18420 18420 18420 0
206 20250219 162000 56716496150 18420 18420 18420 18420 0
207 20250219 161900 56716496150 18420 18420 18420 18420 0
208 20250219 161800 56716496150 18420 18420 18420 18420 0
209 20250219 161700 56716496150 18420 18420 18420 18420 0
210 20250219 161600 56716496150 18420 18420 18420 18420 0
211 20250219 161500 56716496150 18420 18420 18420 18420 0
212 20250219 161400 56716496150 18420 18420 18420 18420 26725
213 20250219 161300 56716496150 18420 18420 18420 18420 0
214 20250219 161200 56716496150 18420 18420 18420 18420 0
215 20250219 161100 56716496150 18420 18420 18420 18420 0
216 20250219 161000 56716496150 18420 18420 18420 18420 0
217 20250219 160900 56716496150 18420 18420 18420 18420 0
218 20250219 160800 56716496150 18420 18420 18420 18420 0
219 20250219 160700 56716496150 18420 18420 18420 18420 0
220 20250219 160600 56716496150 18420 18420 18420 18420 0
221 20250219 160500 56716496150 18420 18420 18420 18420 0
222 20250219 160400 56716496150 18420 18420 18420 18420 0
223 20250219 160300 56716496150 18420 18420 18420 18420 0
224 20250219 160200 56716496150 18420 18420 18420 18420 0
225 20250219 160100 56716496150 18420 18420 18420 18420 0
226 20250219 160000 56716496150 18420 18420 18420 18420 0
227 20250219 155900 56716496150 18420 18420 18420 18420 0
228 20250219 155800 56716496150 18420 18420 18420 18420 0
229 20250219 155700 56716496150 18420 18420 18420 18420 0
230 20250219 155600 56716496150 18420 18420 18420 18420 0
231 20250219 155500 56716496150 18420 18420 18420 18420 0
232 20250219 155400 56716496150 18420 18420 18420 18420 0
233 20250219 155300 56716496150 18420 18420 18420 18420 0
234 20250219 155200 56716496150 18420 18420 18420 18420 0
235 20250219 155100 56716496150 18420 18420 18420 18420 0
236 20250219 155000 56716496150 18420 18420 18420 18420 0
237 20250219 154900 56716496150 18420 18420 18420 18420 0
238 20250219 154800 56716496150 18420 18420 18420 18420 0
239 20250219 154700 56716496150 18420 18420 18420 18420 0
240 20250219 154600 56716496150 18420 18420 18420 18420 0
241 20250219 154500 56716496150 18420 18420 18420 18420 0
242 20250219 154400 56716496150 18420 18420 18420 18420 26725
243 20250219 154300 56716496150 18420 18420 18420 18420 0
244 20250219 154200 56716496150 18420 18420 18420 18420 0
245 20250219 154100 56716496150 18420 18420 18420 18420 0
246 20250219 154000 56716496150 18420 18420 18420 18420 0
247 20250219 153900 56716496150 18420 18420 18420 18420 0
248 20250219 153800 56716496150 18420 18420 18420 18420 0
249 20250219 153700 56716496150 18420 18420 18420 18420 0
250 20250219 153600 56716496150 18420 18420 18420 18420 0
251 20250219 153500 56716496150 18420 18420 18420 18420 0
252 20250219 153400 56716496150 18420 18420 18420 18420 0
253 20250219 153300 56716496150 18420 18420 18420 18420 0
254 20250219 153200 56716496150 18420 18420 18420 18420 0
255 20250219 153100 56716496150 18420 18420 18420 18420 0
256 20250219 153000 56716496150 18420 18420 18420 18420 26725
257 20250219 152900 56224221650 18520 18520 18520 18520 0
258 20250219 152800 56224221650 18520 18520 18520 18520 0
259 20250219 152700 56224221650 18520 18520 18520 18520 0
260 20250219 152600 56224221650 18520 18520 18520 18520 0
261 20250219 152500 56224221650 18520 18520 18520 18520 0
262 20250219 152400 56224221650 18520 18520 18520 18520 0
263 20250219 152300 56224221650 18520 18520 18520 18520 0
264 20250219 152200 56224221650 18520 18520 18520 18520 0
265 20250219 152100 56224221650 18520 18520 18520 18520 0
266 20250219 152000 56224221650 18520 18520 18520 18520 0
267 20250219 151900 56224221650 18520 18530 18530 18510 3504
268 20250219 151800 56159346290 18520 18510 18530 18510 2959
269 20250219 151700 56104524970 18510 18510 18530 18500 3561
270 20250219 151600 56038603420 18510 18520 18530 18510 4045
271 20250219 151500 55963714310 18520 18540 18550 18510 7473
272 20250219 151400 55825285950 18540 18590 18590 18540 8255
273 20250219 151300 55672100640 18580 18570 18590 18570 336
274 20250219 151200 55665858800 18570 18570 18580 18560 1104
275 20250219 151100 55645358740 18580 18580 18580 18550 3767
276 20250219 151000 55575428890 18580 18570 18580 18570 1422
277 20250219 150900 55549016680 18570 18580 18600 18570 5334
278 20250219 150800 55449886280 18590 18600 18600 18580 2589
279 20250219 150700 55401758970 18600 18600 18610 18600 2594
280 20250219 150600 55353504200 18610 18620 18620 18600 8732
281 20250219 150500 55191065320 18620 18650 18650 18610 5470
282 20250219 150400 55089135930 18650 18660 18670 18650 7678
283 20250219 150300 54945868410 18670 18680 18680 18660 2677
284 20250219 150200 54895900980 18670 18670 18670 18660 2412
285 20250219 150100 54850876750 18670 18660 18670 18660 1533
286 20250219 150000 54822270950 18660 18670 18670 18660 1086
287 20250219 145900 54802004370 18670 18660 18670 18660 819
288 20250219 145800 54786717890 18660 18680 18680 18660 4318
289 20250219 145700 54706128630 18670 18680 18680 18670 359
290 20250219 145600 54699425120 18680 18680 18680 18670 64
291 20250219 145500 54698230000 18670 18680 18680 18670 235
292 20250219 145400 54693840700 18670 18660 18680 18660 498
293 20250219 145300 54684543480 18670 18660 18670 18660 682
294 20250219 145200 54671813200 18670 18680 18680 18660 1001
295 20250219 145100 54653125560 18670 18660 18690 18660 918
296 20250219 145000 54635987820 18670 18670 18670 18660 289
297 20250219 144900 54630592400 18670 18690 18710 18670 542
298 20250219 144800 54620465740 18700 18680 18700 18670 3300
299 20250219 144700 54558820270 18690 18680 18690 18680 823
300 20250219 144600 54543444610 18680 18670 18680 18670 229
301 20250219 144500 54539168550 18670 18680 18680 18670 1453
302 20250219 144400 54512037550 18680 18670 18680 18660 1972
303 20250219 144300 54475220450 18670 18680 18680 18660 3131
304 20250219 144200 54416791820 18670 18680 18680 18670 1630
305 20250219 144100 54386358440 18670 18690 18690 18670 729
306 20250219 144000 54372740030 18690 18690 18690 18680 871
307 20250219 143900 54356467900 18690 18690 18700 18690 200
308 20250219 143800 54352729880 18690 18700 18700 18680 1620
309 20250219 143700 54322463150 18690 18690 18710 18680 3298
310 20250219 143600 54260840080 18690 18690 18720 18690 777
311 20250219 143500 54246312970 18690 18700 18700 18680 806
312 20250219 143400 54231250620 18690 18700 18700 18680 1946
313 20250219 143300 54194886170 18700 18690 18700 18690 368
314 20250219 143200 54188007770 18720 18750 18760 18700 3363
315 20250219 143100 54125026980 18750 18750 18750 18730 1634
316 20250219 143000 54094400270 18740 18730 18750 18730 1787
317 20250219 142900 54060919930 18770 18850 18850 18720 2614
318 20250219 142800 54011854370 18800 18720 18940 18720 14013
319 20250219 142700 53747447420 18720 18690 18740 18690 1443
320 20250219 142600 53720453360 18690 18700 18710 18680 2307
321 20250219 142500 53677325430 18690 18700 18700 18690 1170
322 20250219 142400 53655446460 18700 18710 18710 18690 458
323 20250219 142300 53646880670 18710 18740 18740 18680 1557
324 20250219 142200 53617753340 18740 18740 18740 18730 1894
325 20250219 142100 53582265740 18760 18760 18770 18740 1161
326 20250219 142000 53560497860 18770 18770 18780 18750 2199
327 20250219 141900 53519246990 18770 18790 18790 18770 1489
328 20250219 141800 53491288220 18790 18790 18790 18770 2560
329 20250219 141700 53443197450 18790 18790 18800 18780 3196
330 20250219 141600 53383148910 18780 18720 18790 18700 2967
331 20250219 141500 53327481070 18720 18670 18720 18660 2080
332 20250219 141400 53288630790 18670 18620 18670 18610 2282
333 20250219 141300 53246103780 18620 18620 18630 18610 2255
334 20250219 141200 53204132090 18620 18650 18660 18610 5261
335 20250219 141100 53106077710 18650 18670 18670 18650 3751
336 20250219 141000 53036080540 18660 18680 18690 18660 533
337 20250219 140900 53026127660 18680 18680 18690 18680 1451
338 20250219 140800 52999022870 18680 18660 18680 18660 907
339 20250219 140700 52982092230 18660 18670 18680 18660 693
340 20250219 140600 52969154120 18680 18670 18680 18670 255
341 20250219 140500 52964392140 18670 18680 18680 18670 1196
342 20250219 140400 52942061300 18680 18690 18690 18680 20
343 20250219 140300 52941687590 18670 18680 18690 18670 1087
344 20250219 140200 52921383640 18680 18670 18680 18670 577
345 20250219 140100 52910608280 18670 18680 18680 18670 182
346 20250219 140000 52907210030 18680 18670 18680 18670 102
347 20250219 135900 52905304820 18670 18670 18680 18670 569
348 20250219 135800 52894678700 18670 18680 18680 18670 217
349 20250219 135700 52890626690 18680 18670 18690 18670 555
350 20250219 135600 52880259740 18670 18660 18670 18660 467
351 20250219 135500 52871543010 18660 18660 18670 18660 1275
352 20250219 135400 52847749910 18660 18660 18670 18660 493
353 20250219 135300 52838550500 18660 18670 18680 18660 632
354 20250219 135200 52826751050 18670 18670 18670 18670 481
355 20250219 135100 52817770780 18660 18670 18670 18660 429
356 20250219 135000 52809764580 18670 18670 18690 18670 474
357 20250219 134900 52800914960 18700 18690 18700 18670 2488
358 20250219 134800 52754439040 18700 18710 18710 18690 2491
359 20250219 134700 52707857470 18720 18720 18730 18700 242
360 20250219 134600 52703327180 18720 18720 18720 18700 758
361 20250219 134500 52689140680 18720 18720 18720 18710 146
362 20250219 134400 52686407610 18720 18700 18730 18690 451
363 20250219 134300 52677969260 18700 18700 18700 18700 356
364 20250219 134200 52671312060 18700 18670 18700 18660 999
365 20250219 134100 52652652430 18670 18660 18670 18660 227
366 20250219 134000 52648415590 18660 18660 18670 18650 566
367 20250219 133900 52637853930 18660 18660 18660 18660 1271
368 20250219 133800 52614137070 18660 18660 18660 18650 697
369 20250219 133700 52601136490 18660 18660 18670 18660 1074
370 20250219 133600 52581095570 18660 18660 18670 18660 386
371 20250219 133500 52573892750 18660 18670 18670 18660 63
372 20250219 133400 52572717160 18670 18690 18690 18660 983
373 20250219 133300 52554372230 18670 18670 18690 18660 289
374 20250219 133200 52548977780 18690 18660 18690 18660 1262
375 20250219 133100 52525422860 18650 18680 18680 18650 3125
376 20250219 133000 52467092860 18690 18690 18700 18680 1045
377 20250219 132900 52447565570 18690 18700 18700 18690 414
378 20250219 132800 52439824970 18700 18680 18700 18680 761
379 20250219 132700 52425605850 18690 18720 18740 18680 3145
380 20250219 132600 52366827690 18680 18700 18700 18680 1839
381 20250219 132500 52332461590 18700 18700 18700 18690 1876
382 20250219 132400 52297382650 18700 18730 18730 18700 11296
383 20250219 132300 52086046800 18730 18730 18740 18730 643
384 20250219 132200 52074003400 18730 18740 18750 18730 2140
385 20250219 132100 52033911010 18740 18750 18750 18730 2219
386 20250219 132000 51992330900 18750 18750 18750 18740 562
387 20250219 131900 51981795070 18750 18750 18750 18740 637
388 20250219 131800 51969855570 18750 18760 18760 18750 2419
389 20250219 131700 51924496790 18760 18780 18780 18750 2605
390 20250219 131600 51875618850 18780 18800 18800 18770 3899
391 20250219 131500 51802413790 18800 18800 18810 18780 1215
392 20250219 131400 51779582160 18800 18790 18810 18790 136
393 20250219 131300 51777024510 18790 18800 18800 18790 453
394 20250219 131200 51768510330 18810 18810 18810 18800 483
395 20250219 131100 51759429270 18800 18810 18810 18800 178
396 20250219 131000 51756082570 18800 18820 18820 18800 52
397 20250219 130900 51755104680 18820 18800 18830 18800 68
398 20250219 130800 51753824640 18800 18820 18830 18800 576
399 20250219 130700 51742986820 18820 18820 18830 18800 933
400 20250219 130600 51725437040 18820 18820 18830 18800 625
401 20250219 130500 51713678560 18820 18830 18830 18810 158
402 20250219 130400 51710705800 18800 18790 18840 18790 476
403 20250219 130300 51701751670 18790 18810 18830 18790 1321
404 20250219 130200 51676914840 18810 18830 18840 18810 162
405 20250219 130100 51673867380 18830 18840 18850 18820 125
406 20250219 130000 51671514560 18860 18860 18880 18790 1162
407 20250219 125900 51649637750 18860 18840 18860 18830 1796
408 20250219 125800 51615790600 18840 18880 18880 18840 351
409 20250219 125700 51609166580 18880 18840 18920 18840 1136
410 20250219 125600 51587703160 18830 18800 18830 18780 1048
411 20250219 125500 51567992790 18820 18800 18820 18740 3627
412 20250219 125400 51499922000 18800 18800 18810 18800 451
413 20250219 125300 51491442050 18800 18810 18810 18800 266
414 20250219 125200 51486441240 18800 18820 18830 18780 555
415 20250219 125100 51476008580 18830 18880 18880 18830 453
416 20250219 125000 51467470640 18880 18840 18880 18800 298
417 20250219 124900 51461857470 18840 18840 18920 18770 1406
418 20250219 124800 51435351950 18840 18760 18840 18730 5999
419 20250219 124700 51322879440 18770 18750 18770 18740 3444
420 20250219 124600 51258295950 18750 18770 18770 18750 2691
421 20250219 124500 51207818200 18780 18800 18800 18780 1229
422 20250219 124400 51184723960 18800 18780 18800 18760 5268
423 20250219 124300 51085828320 18780 18820 18830 18780 10081
424 20250219 124200 50896305170 18820 18840 18850 18820 1991
425 20250219 124100 50858817650 18850 18840 18870 18820 5711
426 20250219 124000 50751254760 18850 18880 18880 18840 7821
427 20250219 123900 50603802710 18880 18870 18880 18870 3120
428 20250219 123800 50544917680 18870 18890 18900 18870 1576
429 20250219 123700 50515155760 18890 18880 18900 18880 2527
430 20250219 123600 50467441830 18880 18900 18910 18880 1945
431 20250219 123500 50430704280 18910 18890 18910 18890 229
432 20250219 123400 50426375690 18900 18900 18900 18890 825
433 20250219 123300 50410787980 18900 18900 18910 18900 442
434 20250219 123200 50402434070 18900 18900 18910 18900 1720
435 20250219 123100 50369926050 18910 18910 18930 18900 1431
436 20250219 123000 50342872500 18910 18930 18960 18910 1191
437 20250219 122900 50320346230 18930 18900 19020 18900 2222
438 20250219 122800 50278196320 18890 18870 18890 18870 1442
439 20250219 122700 50250981940 18870 18880 18890 18870 1689
440 20250219 122600 50219093190 18880 18900 18900 18880 2401
441 20250219 122500 50173752550 18900 18900 18910 18890 872
442 20250219 122400 50157270040 18900 18900 18910 18900 493
443 20250219 122300 50147950960 18910 18880 18910 18870 5615
444 20250219 122200 50041950730 18880 18890 18910 18870 3842
445 20250219 122100 49969398410 18890 18910 18920 18880 7675
446 20250219 122000 49824374500 18930 18940 18940 18910 6725
447 20250219 121900 49697133030 18930 18930 18950 18920 2455
448 20250219 121800 49650643960 18930 18950 18960 18930 4384
449 20250219 121700 49567611460 18950 18960 18960 18940 675
450 20250219 121600 49554817630 18960 18930 18960 18920 2204
451 20250219 121500 49513078080 18930 18940 18950 18910 5164
452 20250219 121400 49415343380 18940 18970 18980 18930 7394
453 20250219 121300 49275278560 18970 18960 19000 18960 1630
454 20250219 121200 49244352390 18990 18970 18990 18950 3947
455 20250219 121100 49169502760 18980 19050 19050 18980 4491
456 20250219 121000 49084135680 19050 19080 19090 19020 6889
457 20250219 120900 48952875660 19080 18970 19080 18970 7310
458 20250219 120800 48813841920 18960 18960 18970 18910 14284
459 20250219 120700 48543274420 18950 18990 18990 18950 18119
460 20250219 120600 48199751130 18980 19000 19000 18980 5021
461 20250219 120500 48104427620 19000 18970 19010 18960 6167
462 20250219 120400 47987400170 18970 19040 19040 18930 16537
463 20250219 120300 47673635660 19040 19150 19150 18890 54490
464 20250219 120200 46636433880 19150 19260 19260 19150 20594
465 20250219 120100 46241254200 19260 19290 19300 19230 9549
466 20250219 120000 46057410040 19290 19220 19320 19190 16669
467 20250219 115900 45736204370 19210 19200 19260 19190 14629
468 20250219 115800 45455007510 19230 19280 19300 19120 38333
469 20250219 115700 44718971860 19310 19380 19480 19270 41130
470 20250219 115600 43922718130 19380 19600 19600 19330 80349
471 20250219 115500 42360256560 19600 19680 19780 19600 30366
472 20250219 115400 41761686430 19680 19810 19810 19550 70391
473 20250219 115300 40377423760 19810 19710 19850 19710 58417
474 20250219 115200 39221455240 19740 19770 19810 19690 42434
475 20250219 115100 38383944680 19770 19870 19870 19700 79414
476 20250219 115000 36811727030 19870 19820 19900 19760 108658
477 20250219 114900 34656133050 19820 19750 19860 19690 164131
478 20250219 114800 31407801010 19750 19110 19820 19100 238969
479 20250219 114700 26722937610 19110 19340 19340 19000 33995
480 20250219 114600 26069800950 19320 18920 19370 18910 67241
481 20250219 114500 24779890920 18920 18910 18920 18910 702
482 20250219 114400 24766611170 18910 18910 18920 18900 1263
483 20250219 114300 24742726560 18920 18910 18920 18910 404
484 20250219 114200 24735083890 18910 18910 18910 18900 816
485 20250219 114100 24719653730 18910 18910 18920 18910 1185
486 20250219 114000 24697245330 18910 18900 18910 18890 1480
487 20250219 113900 24669275630 18890 18880 18900 18880 902
488 20250219 113800 24652243420 18880 18900 18900 18880 749
489 20250219 113700 24638094760 18900 18900 18910 18890 671
490 20250219 113600 24625412710 18910 18910 18910 18880 721
491 20250219 113500 24611782420 18920 18880 18920 18880 995
492 20250219 113400 24592969990 18880 18900 18910 18880 353
493 20250219 113300 24586298900 18900 18900 18900 18880 1309
494 20250219 113200 24561564440 18910 18920 18930 18910 1367
495 20250219 113100 24535699530 18920 18870 18920 18860 6229
496 20250219 113000 24418007050 18870 18870 18870 18870 274
497 20250219 112900 24412836670 18870 18880 18880 18870 1519
498 20250219 112800 24384172110 18880 18890 18890 18880 1454
499 20250219 112700 24356717520 18870 18880 18880 18870 820
500 20250219 112600 24341236200 18880 18880 18890 18870 1913
501 20250219 112500 24305117640 18880 18880 18890 18880 1273
502 20250219 112400 24281082130 18890 18870 18890 18870 3955
503 20250219 112300 24206409060 18880 18890 18890 18860 3323
504 20250219 112200 24143693450 18890 18860 18890 18860 4422
505 20250219 112100 24060235670 18850 18810 18860 18800 3805
506 20250219 112000 23988622770 18800 18790 18820 18790 88
507 20250219 111900 23986969070 18790 18810 18830 18790 747
508 20250219 111800 23972926630 18810 18800 18810 18800 497
509 20250219 111700 23963579530 18810 18820 18830 18800 308
510 20250219 111600 23957785120 18820 18800 18830 18800 767
511 20250219 111500 23943359500 18820 18780 18820 18770 7143
512 20250219 111400 23809178220 18770 18770 18770 18750 283
513 20250219 111300 23803867890 18770 18770 18780 18740 2052
514 20250219 111200 23765350870 18770 18740 18770 18730 1228
515 20250219 111100 23742335830 18740 18740 18750 18730 440
516 20250219 111000 23734087810 18730 18740 18750 18730 695
517 20250219 110900 23721067270 18750 18750 18760 18750 368
518 20250219 110800 23714166680 18760 18750 18760 18750 403
519 20250219 110700 23706606700 18760 18750 18760 18750 71
520 20250219 110600 23705275160 18750 18760 18760 18750 696
521 20250219 110500 23692225010 18750 18760 18760 18740 772
522 20250219 110400 23677754970 18760 18770 18770 18760 394
523 20250219 110300 23670362900 18770 18760 18770 18760 936
524 20250219 110200 23652797080 18760 18760 18760 18760 155
525 20250219 110100 23649889280 18770 18770 18770 18760 1722
526 20250219 110000 23617567470 18770 18770 18770 18760 251
527 20250219 105900 23612856750 18760 18770 18770 18760 115
528 20250219 105800 23610699080 18740 18740 18750 18740 1981
529 20250219 105700 23573555810 18730 18750 18760 18730 1884
530 20250219 105600 23538242280 18750 18750 18770 18750 97
531 20250219 105500 23536423120 18770 18760 18780 18750 1187
532 20250219 105400 23514158570 18760 18790 18790 18750 1134
533 20250219 105300 23492876190 18790 18780 18790 18780 1037
534 20250219 105200 23473396780 18780 18770 18780 18760 432
535 20250219 105100 23465288800 18780 18790 18790 18760 77
536 20250219 105000 23463842890 18790 18790 18790 18760 809
537 20250219 104900 23448644520 18790 18740 18790 18740 1135
538 20250219 104800 23427370270 18790 18750 18790 18730 3110
539 20250219 104700 23369041240 18750 18770 18770 18750 818
540 20250219 104600 23353690730 18770 18770 18770 18760 294
541 20250219 104500 23348172380 18760 18790 18800 18760 1743
542 20250219 104400 23315450260 18790 18790 18800 18790 765
543 20250219 104300 23301075230 18800 18780 18800 18760 1513
544 20250219 104200 23272655160 18780 18760 18800 18760 2970
545 20250219 104100 23216851330 18790 18750 18790 18740 1901
546 20250219 104000 23181175930 18760 18740 18760 18740 945
547 20250219 103900 23163452870 18740 18720 18750 18720 1610
548 20250219 103800 23133285380 18720 18700 18730 18700 2861
549 20250219 103700 23079736690 18700 18690 18700 18650 181
550 20250219 103600 23076360650 18690 18710 18710 18650 882
551 20250219 103500 23059880970 18690 18730 18730 18650 636
552 20250219 103400 23047979210 18730 18710 18750 18710 990
553 20250219 103300 23029434390 18710 18640 18710 18640 705
554 20250219 103200 23016264880 18640 18610 18650 18600 2899
555 20250219 103100 22962255500 18610 18620 18620 18610 1399
556 20250219 103000 22936213670 18620 18650 18650 18620 1238
557 20250219 102900 22913151170 18640 18650 18660 18640 766
558 20250219 102800 22898870220 18640 18690 18690 18640 1346
559 20250219 102700 22873745250 18680 18620 18690 18620 3568
560 20250219 102600 22807103440 18640 18620 18650 18610 3074
561 20250219 102500 22749863690 18610 18660 18670 18600 7010
562 20250219 102400 22619176190 18680 18700 18700 18660 3228
563 20250219 102300 22558871230 18700 18770 18790 18700 5656
564 20250219 102200 22452962970 18780 18820 18820 18780 518
565 20250219 102100 22443225880 18820 18790 18820 18790 627
566 20250219 102000 22431430440 18790 18820 18850 18790 3161
567 20250219 101900 22371944050 18820 18860 18860 18810 1257
568 20250219 101800 22348264420 18850 18870 18880 18850 1203
569 20250219 101700 22325569890 18870 18860 18870 18860 2080
570 20250219 101600 22286323780 18860 18850 18860 18840 1482
571 20250219 101500 22258382940 18860 18820 18860 18820 1295
572 20250219 101400 22233971470 18810 18730 18850 18720 2330
573 20250219 101300 22190260700 18720 18740 18750 18720 2021
574 20250219 101200 22152397860 18750 18810 18820 18750 7166
575 20250219 101100 22017801350 18810 18830 18840 18810 2008
576 20250219 101000 21980012480 18840 18860 18860 18840 1393
577 20250219 100900 21953760410 18860 18870 18880 18850 667
578 20250219 100800 21941175450 18870 18870 18880 18870 915
579 20250219 100700 21923908000 18880 18850 18880 18850 1326
580 20250219 100600 21898885980 18850 18840 18860 18840 2761
581 20250219 100500 21846850380 18840 18840 18840 18830 428
582 20250219 100400 21838788830 18840 18830 18850 18830 921
583 20250219 100300 21821441910 18830 18840 18850 18820 1546
584 20250219 100200 21792322120 18840 18830 18860 18830 741
585 20250219 100100 21778360860 18840 18820 18850 18820 2392
586 20250219 100000 21733308190 18820 18850 18870 18820 4532
587 20250219 095900 21647888700 18850 18880 18880 18850 1837
588 20250219 095800 21613235000 18880 18880 18890 18870 2929
589 20250219 095700 21557936990 18900 18920 18930 18880 3814
590 20250219 095600 21485849160 18920 18910 18940 18910 1717
591 20250219 095500 21453357760 18910 18910 18920 18910 1822
592 20250219 095400 21418895890 18910 18930 18930 18910 1166
593 20250219 095300 21396833220 18920 18950 18980 18920 5094
594 20250219 095200 21300312600 18950 18990 18990 18950 2928
595 20250219 095100 21244763650 18990 18980 19000 18970 10388
596 20250219 095000 21047496440 18980 18950 18980 18940 8468
597 20250219 094900 20886929090 18950 18900 18950 18890 5642
598 20250219 094800 20780131690 18890 18920 18920 18870 4776
599 20250219 094700 20689883260 18920 18930 18930 18880 15146
600 20250219 094600 20403555280 18920 18980 19030 18890 29453
601 20250219 094500 19845590940 18980 18790 18980 18730 12445
602 20250219 094400 19610861230 18800 18870 18870 18780 6145
603 20250219 094300 19495161130 18880 18900 18990 18770 10086
604 20250219 094200 19304756960 18900 18810 18970 18690 15250
605 20250219 094100 19017560220 18810 18700 18890 18700 18798
606 20250219 094000 18664134900 18690 18700 18730 18680 2681
607 20250219 093900 18614000430 18710 18680 18750 18660 10488
608 20250219 093800 18417865940 18680 18690 18690 18670 1380
609 20250219 093700 18392087020 18690 18690 18690 18680 2054
610 20250219 093600 18353711840 18690 18690 18700 18680 2390
611 20250219 093500 18309041680 18700 18650 18700 18640 1236
612 20250219 093400 18285970180 18660 18610 18660 18590 1814
613 20250219 093300 18252179050 18610 18710 18720 18580 16967
614 20250219 093200 17935801060 18710 18690 18720 18680 1526
615 20250219 093100 17907282640 18690 18710 18720 18680 6183
616 20250219 093000 17791693910 18700 18700 18720 18690 2214
617 20250219 092900 17750277840 18700 18710 18710 18680 6616
618 20250219 092800 17626569970 18700 18740 18750 18700 5410
619 20250219 092700 17525316820 18740 18740 18790 18740 7238
620 20250219 092600 17389540980 18720 18700 18790 18700 5029
621 20250219 092500 17295365390 18700 18670 18700 18620 3532
622 20250219 092400 17229361980 18620 18690 18690 18590 8411
623 20250219 092300 17072635000 18690 18570 18690 18540 13106
624 20250219 092200 16828917970 18570 18640 18650 18550 18949
625 20250219 092100 16476366380 18640 18870 18880 18500 40856
626 20250219 092000 15712843470 18870 18950 18960 18870 15935
627 20250219 091900 15411566680 18960 19040 19040 18950 9158
628 20250219 091800 15237724900 19040 19120 19120 19010 10585
629 20250219 091700 15036002590 19120 19080 19140 19080 10482
630 20250219 091600 14835552730 19080 19010 19090 18980 7882
631 20250219 091500 14685485580 19000 19090 19090 19000 10019
632 20250219 091400 14494778080 19080 19000 19090 19000 8103
633 20250219 091300 14340531140 19010 19010 19050 19000 7181
634 20250219 091200 14203983660 19020 18950 19030 18930 8913
635 20250219 091100 14034758290 18980 18840 19010 18820 26251
636 20250219 091000 13537570710 18860 19110 19120 18830 50511
637 20250219 090900 12579511620 19100 19170 19190 19100 13070
638 20250219 090800 12329195610 19160 19050 19190 19040 30081
639 20250219 090700 11754622310 19040 19140 19180 19040 41969
640 20250219 090600 10953021470 19140 19250 19350 19140 50086
641 20250219 090500 9988578490 19260 19140 19260 19130 18114
642 20250219 090400 9640574670 19130 19250 19300 19130 48408
643 20250219 090300 8711062260 19250 19240 19300 19200 62162
644 20250219 090200 7515322430 19240 19170 19240 19130 41760
645 20250219 090100 6713563100 19180 19310 19350 19060 110424
646 20250219 090000 4594355020 19310 19530 19550 19250 235999

1
060370/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,117116,32668854,2135024680,595553208420,0.36
20250214,127221,32668854,2046985890,525641860860,0.39
20250213,117055,32668854,1975888400,551450255520,0.36
20250212,117055,32668854,1975888400,551450255520,0.36
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 117116 32668854 2135024680 595553208420 0.36
3 20250214 127221 32668854 2046985890 525641860860 0.39
4 20250213 117055 32668854 1975888400 551450255520 0.36
5 20250212 117055 32668854 1975888400 551450255520 0.36