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

657
075580/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195500,9870445680,9400,9400,9400,9400,14862
20250219,195400,9870445680,9400,9400,9400,9400,0
20250219,195300,9870445680,9400,9400,9400,9400,0
20250219,195200,9870445680,9400,9400,9400,9400,0
20250219,195100,9870445680,9400,9400,9400,9400,0
20250219,195000,9870445680,9400,9400,9400,9400,0
20250219,194900,9870445680,9400,9400,9400,9400,0
20250219,194800,9870445680,9400,9400,9400,9400,0
20250219,194700,9870445680,9400,9400,9400,9400,0
20250219,194600,9870445680,9400,9400,9400,9400,0
20250219,194500,9870445680,9400,9400,9400,9400,0
20250219,194400,9870445680,9400,9400,9400,9400,0
20250219,194300,9870445680,9400,9400,9400,9400,0
20250219,194200,9870445680,9400,9400,9400,9400,0
20250219,194100,9870445680,9400,9400,9400,9400,0
20250219,194000,9870445680,9400,9400,9400,9400,0
20250219,193900,9870445680,9400,9400,9400,9400,0
20250219,193800,9870445680,9400,9400,9400,9400,0
20250219,193700,9870445680,9400,9400,9400,9400,0
20250219,193600,9870445680,9400,9400,9400,9400,0
20250219,193500,9870445680,9400,9400,9400,9400,0
20250219,193400,9870445680,9400,9400,9400,9400,0
20250219,193300,9870445680,9400,9400,9400,9400,0
20250219,193200,9870445680,9400,9400,9400,9400,0
20250219,193100,9870445680,9400,9400,9400,9400,0
20250219,193000,9870445680,9400,9400,9400,9400,0
20250219,192900,9870445680,9400,9400,9400,9400,0
20250219,192800,9870445680,9400,9400,9400,9400,0
20250219,192700,9870445680,9400,9400,9400,9400,0
20250219,192600,9870445680,9400,9400,9400,9400,0
20250219,192500,9870445680,9400,9400,9400,9400,14862
20250219,192400,9870445680,9400,9400,9400,9400,0
20250219,192300,9870445680,9400,9400,9400,9400,0
20250219,192200,9870445680,9400,9400,9400,9400,0
20250219,192100,9870445680,9400,9400,9400,9400,0
20250219,192000,9870445680,9400,9400,9400,9400,0
20250219,191900,9870445680,9400,9400,9400,9400,0
20250219,191800,9870445680,9400,9400,9400,9400,0
20250219,191700,9870445680,9400,9400,9400,9400,0
20250219,191600,9870445680,9400,9400,9400,9400,0
20250219,191500,9870445680,9400,9400,9400,9400,0
20250219,191400,9870445680,9400,9400,9400,9400,0
20250219,191300,9870445680,9400,9400,9400,9400,0
20250219,191200,9870445680,9400,9400,9400,9400,0
20250219,191100,9870445680,9400,9400,9400,9400,0
20250219,191000,9870445680,9400,9400,9400,9400,0
20250219,190900,9870445680,9400,9400,9400,9400,0
20250219,190800,9870445680,9400,9400,9400,9400,0
20250219,190700,9870445680,9400,9400,9400,9400,0
20250219,190600,9870445680,9400,9400,9400,9400,0
20250219,190500,9870445680,9400,9400,9400,9400,0
20250219,190400,9870445680,9400,9400,9400,9400,0
20250219,190300,9870445680,9400,9400,9400,9400,0
20250219,190200,9870445680,9400,9400,9400,9400,0
20250219,190100,9870445680,9400,9400,9400,9400,0
20250219,190000,9870445680,9400,9400,9400,9400,0
20250219,185900,9870445680,9400,9400,9400,9400,0
20250219,185800,9870445680,9400,9400,9400,9400,0
20250219,185700,9870445680,9400,9400,9400,9400,0
20250219,185600,9870445680,9400,9400,9400,9400,0
20250219,185500,9870445680,9400,9400,9400,9400,14862
20250219,185400,9870445680,9400,9400,9400,9400,0
20250219,185300,9870445680,9400,9400,9400,9400,0
20250219,185200,9870445680,9400,9400,9400,9400,0
20250219,185100,9870445680,9400,9400,9400,9400,0
20250219,185000,9870445680,9400,9400,9400,9400,0
20250219,184900,9870445680,9400,9400,9400,9400,0
20250219,184800,9870445680,9400,9400,9400,9400,0
20250219,184700,9870445680,9400,9400,9400,9400,0
20250219,184600,9870445680,9400,9400,9400,9400,0
20250219,184500,9870445680,9400,9400,9400,9400,0
20250219,184400,9870445680,9400,9400,9400,9400,0
20250219,184300,9870445680,9400,9400,9400,9400,0
20250219,184200,9870445680,9400,9400,9400,9400,0
20250219,184100,9870445680,9400,9400,9400,9400,0
20250219,184000,9870445680,9400,9400,9400,9400,0
20250219,183900,9870445680,9400,9400,9400,9400,0
20250219,183800,9870445680,9400,9400,9400,9400,0
20250219,183700,9870445680,9400,9400,9400,9400,0
20250219,183600,9870445680,9400,9400,9400,9400,0
20250219,183500,9870445680,9400,9400,9400,9400,0
20250219,183400,9870445680,9400,9400,9400,9400,0
20250219,183300,9870445680,9400,9400,9400,9400,0
20250219,183200,9870445680,9400,9400,9400,9400,0
20250219,183100,9870445680,9400,9400,9400,9400,0
20250219,183000,9870445680,9400,9400,9400,9400,0
20250219,182900,9870445680,9400,9400,9400,9400,0
20250219,182800,9870445680,9400,9400,9400,9400,0
20250219,182700,9870445680,9400,9400,9400,9400,0
20250219,182600,9870445680,9400,9400,9400,9400,0
20250219,182500,9870445680,9400,9400,9400,9400,14862
20250219,182400,9870445680,9400,9400,9400,9400,0
20250219,182300,9870445680,9400,9400,9400,9400,0
20250219,182200,9870445680,9400,9400,9400,9400,0
20250219,182100,9870445680,9400,9400,9400,9400,0
20250219,182000,9870445680,9400,9400,9400,9400,0
20250219,181900,9870445680,9400,9400,9400,9400,0
20250219,181800,9870445680,9400,9400,9400,9400,0
20250219,181700,9870445680,9400,9400,9400,9400,0
20250219,181600,9870445680,9400,9400,9400,9400,0
20250219,181500,9870445680,9400,9400,9400,9400,0
20250219,181400,9870445680,9400,9400,9400,9400,0
20250219,181300,9870445680,9400,9400,9400,9400,0
20250219,181200,9870445680,9400,9400,9400,9400,0
20250219,181100,9870445680,9400,9400,9400,9400,0
20250219,181000,9870445680,9400,9400,9400,9400,0
20250219,180900,9870445680,9400,9400,9400,9400,0
20250219,180800,9870445680,9400,9400,9400,9400,0
20250219,180700,9870445680,9400,9400,9400,9400,0
20250219,180600,9870445680,9400,9400,9400,9400,0
20250219,180500,9870445680,9400,9400,9400,9400,0
20250219,180400,9870445680,9400,9400,9400,9400,0
20250219,180300,9870445680,9400,9400,9400,9400,0
20250219,180200,9870445680,9400,9400,9400,9400,0
20250219,180100,9870445680,9400,9400,9400,9400,0
20250219,180000,9870445680,9400,9400,9400,9400,0
20250219,175900,9870445680,9400,9400,9400,9400,0
20250219,175800,9870445680,9400,9400,9400,9400,0
20250219,175700,9870445680,9400,9400,9400,9400,0
20250219,175600,9870445680,9400,9400,9400,9400,0
20250219,175500,9870445680,9400,9400,9400,9400,14862
20250219,175400,9870445680,9400,9400,9400,9400,0
20250219,175300,9870445680,9400,9400,9400,9400,0
20250219,175200,9870445680,9400,9400,9400,9400,0
20250219,175100,9870445680,9400,9400,9400,9400,0
20250219,175000,9870445680,9400,9400,9400,9400,0
20250219,174900,9870445680,9400,9400,9400,9400,0
20250219,174800,9870445680,9400,9400,9400,9400,0
20250219,174700,9870445680,9400,9400,9400,9400,0
20250219,174600,9870445680,9400,9400,9400,9400,0
20250219,174500,9870445680,9400,9400,9400,9400,0
20250219,174400,9870445680,9400,9400,9400,9400,0
20250219,174300,9870445680,9400,9400,9400,9400,0
20250219,174200,9870445680,9400,9400,9400,9400,0
20250219,174100,9870445680,9400,9400,9400,9400,0
20250219,174000,9870445680,9400,9400,9400,9400,0
20250219,173900,9870445680,9400,9400,9400,9400,0
20250219,173800,9870445680,9400,9400,9400,9400,0
20250219,173700,9870445680,9400,9400,9400,9400,0
20250219,173600,9870445680,9400,9400,9400,9400,0
20250219,173500,9870445680,9400,9400,9400,9400,0
20250219,173400,9870445680,9400,9400,9400,9400,0
20250219,173300,9870445680,9400,9400,9400,9400,0
20250219,173200,9870445680,9400,9400,9400,9400,0
20250219,173100,9870445680,9400,9400,9400,9400,0
20250219,173000,9870445680,9400,9400,9400,9400,0
20250219,172900,9870445680,9400,9400,9400,9400,0
20250219,172800,9870445680,9400,9400,9400,9400,0
20250219,172700,9870445680,9400,9400,9400,9400,0
20250219,172600,9870445680,9400,9400,9400,9400,0
20250219,172500,9870445680,9400,9400,9400,9400,14862
20250219,172400,9870445680,9400,9400,9400,9400,0
20250219,172300,9870445680,9400,9400,9400,9400,0
20250219,172200,9870445680,9400,9400,9400,9400,0
20250219,172100,9870445680,9400,9400,9400,9400,0
20250219,172000,9870445680,9400,9400,9400,9400,0
20250219,171900,9870445680,9400,9400,9400,9400,0
20250219,171800,9870445680,9400,9400,9400,9400,0
20250219,171700,9870445680,9400,9400,9400,9400,0
20250219,171600,9870445680,9400,9400,9400,9400,0
20250219,171500,9870445680,9400,9400,9400,9400,0
20250219,171400,9870445680,9400,9400,9400,9400,0
20250219,171300,9870445680,9400,9400,9400,9400,0
20250219,171200,9870445680,9400,9400,9400,9400,0
20250219,171100,9870445680,9400,9400,9400,9400,0
20250219,171000,9870445680,9400,9400,9400,9400,0
20250219,170900,9870445680,9400,9400,9400,9400,0
20250219,170800,9870445680,9400,9400,9400,9400,0
20250219,170700,9870445680,9400,9400,9400,9400,0
20250219,170600,9870445680,9400,9400,9400,9400,0
20250219,170500,9870445680,9400,9400,9400,9400,0
20250219,170400,9870445680,9400,9400,9400,9400,0
20250219,170300,9870445680,9400,9400,9400,9400,0
20250219,170200,9870445680,9400,9400,9400,9400,0
20250219,170100,9870445680,9400,9400,9400,9400,0
20250219,170000,9870445680,9400,9400,9400,9400,0
20250219,165900,9870445680,9400,9400,9400,9400,0
20250219,165800,9870445680,9400,9400,9400,9400,0
20250219,165700,9870445680,9400,9400,9400,9400,0
20250219,165600,9870445680,9400,9400,9400,9400,0
20250219,165500,9870445680,9400,9400,9400,9400,14862
20250219,165400,9870445680,9400,9400,9400,9400,0
20250219,165300,9870445680,9400,9400,9400,9400,0
20250219,165200,9870445680,9400,9400,9400,9400,0
20250219,165100,9870445680,9400,9400,9400,9400,0
20250219,165000,9870445680,9400,9400,9400,9400,0
20250219,164900,9870445680,9400,9400,9400,9400,0
20250219,164800,9870445680,9400,9400,9400,9400,0
20250219,164700,9870445680,9400,9400,9400,9400,0
20250219,164600,9870445680,9400,9400,9400,9400,0
20250219,164500,9870445680,9400,9400,9400,9400,0
20250219,164400,9870445680,9400,9400,9400,9400,0
20250219,164300,9870445680,9400,9400,9400,9400,0
20250219,164200,9870445680,9400,9400,9400,9400,0
20250219,164100,9870445680,9400,9400,9400,9400,0
20250219,164000,9870445680,9400,9400,9400,9400,0
20250219,163900,9870445680,9400,9400,9400,9400,0
20250219,163800,9870445680,9400,9400,9400,9400,0
20250219,163700,9870445680,9400,9400,9400,9400,0
20250219,163600,9870445680,9400,9400,9400,9400,0
20250219,163500,9870445680,9400,9400,9400,9400,0
20250219,163400,9870445680,9400,9400,9400,9400,0
20250219,163300,9870445680,9400,9400,9400,9400,0
20250219,163200,9870445680,9400,9400,9400,9400,0
20250219,163100,9870445680,9400,9400,9400,9400,0
20250219,163000,9870445680,9400,9400,9400,9400,0
20250219,162900,9870445680,9400,9400,9400,9400,0
20250219,162800,9870445680,9400,9400,9400,9400,0
20250219,162700,9870445680,9400,9400,9400,9400,0
20250219,162600,9870445680,9400,9400,9400,9400,0
20250219,162500,9870445680,9400,9400,9400,9400,14862
20250219,162400,9870445680,9400,9400,9400,9400,0
20250219,162300,9870445680,9400,9400,9400,9400,0
20250219,162200,9870445680,9400,9400,9400,9400,0
20250219,162100,9870445680,9400,9400,9400,9400,0
20250219,162000,9870445680,9400,9400,9400,9400,0
20250219,161900,9870445680,9400,9400,9400,9400,0
20250219,161800,9870445680,9400,9400,9400,9400,0
20250219,161700,9870445680,9400,9400,9400,9400,0
20250219,161600,9870445680,9400,9400,9400,9400,0
20250219,161500,9870445680,9400,9400,9400,9400,0
20250219,161400,9870445680,9400,9400,9400,9400,0
20250219,161300,9870445680,9400,9400,9400,9400,0
20250219,161200,9870445680,9400,9400,9400,9400,0
20250219,161100,9870445680,9400,9400,9400,9400,0
20250219,161000,9870445680,9400,9400,9400,9400,0
20250219,160900,9870445680,9400,9400,9400,9400,0
20250219,160800,9870445680,9400,9400,9400,9400,0
20250219,160700,9870445680,9400,9400,9400,9400,0
20250219,160600,9870445680,9400,9400,9400,9400,0
20250219,160500,9870445680,9400,9400,9400,9400,0
20250219,160400,9870445680,9400,9400,9400,9400,0
20250219,160300,9870445680,9400,9400,9400,9400,0
20250219,160200,9870445680,9400,9400,9400,9400,0
20250219,160100,9870445680,9400,9400,9400,9400,0
20250219,160000,9870445680,9400,9400,9400,9400,0
20250219,155900,9870445680,9400,9400,9400,9400,0
20250219,155800,9870445680,9400,9400,9400,9400,0
20250219,155700,9870445680,9400,9400,9400,9400,0
20250219,155600,9870445680,9400,9400,9400,9400,0
20250219,155500,9870445680,9400,9400,9400,9400,14862
20250219,155400,9870445680,9400,9400,9400,9400,0
20250219,155300,9870445680,9400,9400,9400,9400,0
20250219,155200,9870445680,9400,9400,9400,9400,0
20250219,155100,9870445680,9400,9400,9400,9400,0
20250219,155000,9870445680,9400,9400,9400,9400,0
20250219,154900,9870445680,9400,9400,9400,9400,0
20250219,154800,9870445680,9400,9400,9400,9400,0
20250219,154700,9870445680,9400,9400,9400,9400,0
20250219,154600,9870445680,9400,9400,9400,9400,0
20250219,154500,9870445680,9400,9400,9400,9400,0
20250219,154400,9870445680,9400,9400,9400,9400,0
20250219,154300,9870445680,9400,9400,9400,9400,0
20250219,154200,9870445680,9400,9400,9400,9400,0
20250219,154100,9870445680,9400,9400,9400,9400,0
20250219,154000,9870445680,9400,9400,9400,9400,0
20250219,153900,9870445680,9400,9400,9400,9400,0
20250219,153800,9870445680,9400,9400,9400,9400,0
20250219,153700,9870445680,9400,9400,9400,9400,0
20250219,153600,9870445680,9400,9400,9400,9400,0
20250219,153500,9870445680,9400,9400,9400,9400,0
20250219,153400,9870445680,9400,9400,9400,9400,0
20250219,153300,9870445680,9400,9400,9400,9400,0
20250219,153200,9870445680,9400,9400,9400,9400,0
20250219,153100,9870445680,9400,9400,9400,9400,0
20250219,153000,9870445680,9400,9400,9400,9400,14862
20250219,152900,9730742880,9350,9350,9350,9350,0
20250219,152800,9730742880,9350,9350,9350,9350,0
20250219,152700,9730742880,9350,9350,9350,9350,0
20250219,152600,9730742880,9350,9350,9350,9350,0
20250219,152500,9730742880,9350,9350,9350,9350,0
20250219,152400,9730742880,9350,9350,9350,9350,0
20250219,152300,9730742880,9350,9350,9350,9350,0
20250219,152200,9730742880,9350,9350,9350,9350,0
20250219,152100,9730742880,9350,9350,9350,9350,0
20250219,152000,9730742880,9350,9350,9350,9350,0
20250219,151900,9730742880,9350,9360,9380,9330,4635
20250219,151800,9687367020,9330,9310,9360,9310,3455
20250219,151700,9655148530,9310,9310,9320,9300,2835
20250219,151600,9628764990,9320,9310,9330,9310,2582
20250219,151500,9604718160,9320,9340,9340,9310,4345
20250219,151400,9564254000,9340,9330,9350,9320,1322
20250219,151300,9551915090,9320,9320,9330,9320,925
20250219,151200,9543293030,9330,9320,9340,9320,593
20250219,151100,9537763320,9330,9330,9340,9320,2327
20250219,151000,9516053050,9320,9360,9360,9320,7072
20250219,150900,9450004290,9360,9370,9370,9350,1792
20250219,150800,9433235090,9370,9370,9380,9360,497
20250219,150700,9428576580,9370,9370,9370,9360,352
20250219,150600,9425279260,9370,9370,9370,9360,418
20250219,150500,9421362820,9370,9370,9370,9360,497
20250219,150400,9416709390,9360,9360,9370,9360,642
20250219,150300,9410697670,9370,9360,9370,9360,449
20250219,150200,9406494250,9360,9370,9370,9360,868
20250219,150100,9398367570,9370,9360,9370,9360,205
20250219,150000,9396448030,9350,9380,9380,9350,4052
20250219,145900,9358510500,9380,9380,9380,9370,2761
20250219,145800,9332629480,9380,9390,9390,9370,4368
20250219,145700,9291666880,9380,9390,9390,9380,1436
20250219,145600,9278188870,9390,9380,9410,9380,1262
20250219,145500,9266330490,9380,9400,9410,9380,1182
20250219,145400,9255226370,9390,9390,9400,9390,1076
20250219,145300,9245113210,9390,9400,9400,9390,332
20250219,145200,9241993600,9400,9400,9400,9390,1052
20250219,145100,9232105320,9400,9390,9400,9380,881
20250219,145000,9223831820,9390,9390,9390,9380,681
20250219,144900,9217437350,9380,9380,9390,9370,1246
20250219,144800,9205751710,9370,9380,9400,9370,1218
20250219,144700,9194314090,9370,9390,9400,9370,2505
20250219,144600,9170812110,9400,9400,9400,9390,1054
20250219,144500,9160905420,9400,9400,9400,9390,1031
20250219,144400,9151216310,9400,9380,9400,9380,954
20250219,144300,9142255810,9390,9400,9410,9380,5200
20250219,144200,9093388690,9410,9420,9430,9410,1057
20250219,144100,9083439690,9420,9430,9440,9410,1127
20250219,144000,9072821730,9420,9430,9440,9410,1377
20250219,143900,9059844570,9420,9450,9460,9420,2263
20250219,143800,9038504850,9450,9460,9470,9450,1244
20250219,143700,9026738910,9470,9470,9470,9460,1159
20250219,143600,9015771290,9470,9460,9470,9450,1772
20250219,143500,8999006400,9460,9450,9460,9450,1744
20250219,143400,8982521660,9450,9440,9450,9420,2862
20250219,143300,8955486040,9440,9450,9450,9430,658
20250219,143200,8949269940,9450,9450,9460,9410,1305
20250219,143100,8936947900,9460,9450,9460,9410,1811
20250219,143000,8919844400,9460,9440,9460,9440,2608
20250219,142900,8895210160,9440,9450,9450,9430,1304
20250219,142800,8882896140,9450,9430,9450,9430,572
20250219,142700,8877492620,9420,9450,9450,9420,3527
20250219,142600,8844226130,9450,9450,9450,9440,2088
20250219,142500,8824503180,9450,9460,9460,9450,1580
20250219,142400,8809564050,9460,9440,9460,9430,777
20250219,142300,8802226680,9460,9440,9460,9430,3263
20250219,142200,8771392750,9440,9450,9450,9440,499
20250219,142100,8766678410,9440,9440,9450,9440,3228
20250219,142000,8736175670,9440,9430,9450,9430,859
20250219,141900,8728059280,9440,9430,9450,9400,3472
20250219,141800,8695317280,9430,9400,9430,9400,3305
20250219,141700,8664189170,9410,9430,9430,9380,6303
20250219,141600,8605001510,9420,9400,9430,9390,4145
20250219,141500,8566018730,9400,9440,9440,9400,3896
20250219,141400,8529349750,9410,9450,9470,9410,4621
20250219,141300,8485717330,9450,9470,9480,9450,2091
20250219,141200,8465919330,9470,9470,9480,9460,2255
20250219,141100,8444563100,9470,9480,9490,9460,1187
20250219,141000,8433322850,9480,9480,9500,9460,3728
20250219,140900,8397958500,9480,9470,9480,9470,265
20250219,140800,8395447340,9470,9490,9490,9450,3347
20250219,140700,8363758400,9500,9490,9500,9480,1304
20250219,140600,8351381080,9490,9500,9500,9480,770
20250219,140500,8344073560,9500,9500,9500,9470,5121
20250219,140400,8295502880,9500,9500,9500,9490,1332
20250219,140300,8282854610,9500,9480,9500,9480,4053
20250219,140200,8244364810,9480,9480,9500,9480,2522
20250219,140100,8220438740,9480,9500,9500,9470,3826
20250219,140000,8184148440,9500,9490,9500,9480,2814
20250219,135900,8157441040,9490,9490,9490,9480,961
20250219,135800,8148323970,9480,9470,9480,9450,12973
20250219,135700,8025640890,9470,9490,9500,9460,4387
20250219,135600,7984060550,9500,9500,9510,9480,7544
20250219,135500,7912404480,9500,9510,9520,9490,5447
20250219,135400,7860633660,9500,9510,9520,9490,9270
20250219,135300,7772496510,9510,9500,9520,9500,13071
20250219,135200,7648277120,9500,9500,9500,9480,3805
20250219,135100,7612153150,9500,9500,9500,9490,2104
20250219,135000,7592171300,9500,9480,9500,9480,5038
20250219,134900,7544360770,9480,9470,9490,9470,4760
20250219,134800,7499242400,9470,9460,9490,9460,3556
20250219,134700,7465547250,9470,9450,9480,9450,2676
20250219,134600,7440219170,9450,9440,9450,9430,3705
20250219,134500,7405256490,9430,9400,9430,9390,6425
20250219,134400,7344771180,9390,9410,9430,9390,2950
20250219,134300,7317022530,9410,9420,9430,9410,1948
20250219,134200,7298668980,9420,9390,9420,9380,5259
20250219,134100,7249213410,9390,9390,9400,9370,5726
20250219,134000,7195449570,9370,9400,9410,9370,9346
20250219,133900,7107659800,9410,9430,9440,9410,6955
20250219,133800,7042138460,9430,9470,9470,9430,5025
20250219,133700,6994656530,9470,9480,9490,9470,3996
20250219,133600,6956785750,9490,9450,9490,9450,5294
20250219,133500,6906652120,9450,9490,9500,9450,6823
20250219,133400,6842066840,9510,9480,9510,9470,4968
20250219,133300,6794905820,9480,9490,9490,9460,5334
20250219,133200,6744336220,9490,9530,9540,9480,13441
20250219,133100,6616420010,9520,9490,9530,9480,6512
20250219,133000,6554485210,9490,9490,9500,9480,1723
20250219,132900,6538129220,9510,9440,9520,9440,5865
20250219,132800,6482448990,9440,9490,9490,9430,4434
20250219,132700,6440512140,9490,9510,9520,9490,6085
20250219,132600,6382632680,9510,9510,9540,9470,6687
20250219,132500,6319024390,9510,9510,9520,9490,2718
20250219,132400,6293173410,9500,9510,9510,9450,5506
20250219,132300,6241003040,9480,9520,9530,9460,10265
20250219,132200,6143502180,9520,9560,9600,9500,44399
20250219,132100,5719080330,9560,9440,9560,9440,65056
20250219,132000,5101122190,9440,9460,9460,9400,7548
20250219,131900,5029821180,9460,9450,9460,9390,9452
20250219,131800,4940762820,9460,9440,9470,9400,23023
20250219,131700,4723221740,9440,9430,9440,9430,6837
20250219,131600,4658739140,9430,9440,9440,9420,7275
20250219,131500,4590145000,9420,9430,9450,9420,10264
20250219,131400,4493351040,9440,9400,9440,9390,13466
20250219,131300,4366406350,9410,9410,9430,9390,12783
20250219,131200,4246104810,9410,9380,9410,9370,17163
20250219,131100,4084849520,9370,9370,9380,9370,7041
20250219,131000,4018849910,9370,9370,9380,9360,6731
20250219,130900,3955759040,9360,9370,9380,9360,2060
20250219,130800,3936467610,9370,9360,9370,9360,3933
20250219,130700,3899631070,9360,9340,9370,9340,5473
20250219,130600,3848407170,9330,9310,9360,9310,13605
20250219,130500,3721375500,9310,9340,9340,9310,7343
20250219,130400,3652895650,9340,9340,9350,9330,3995
20250219,130300,3615595140,9330,9350,9360,9330,3090
20250219,130200,3586709410,9350,9300,9350,9300,5614
20250219,130100,3534377280,9310,9320,9320,9300,1756
20250219,130000,3518026300,9320,9290,9320,9290,770
20250219,125900,3510864480,9290,9330,9350,9290,5894
20250219,125800,3455993900,9330,9370,9380,9320,8093
20250219,125700,3380259030,9370,9360,9370,9350,6070
20250219,125600,3323448230,9360,9360,9380,9320,8419
20250219,125500,3244668890,9360,9330,9370,9330,9708
20250219,125400,3153897500,9330,9300,9330,9280,9616
20250219,125300,3064395610,9290,9300,9300,9290,2612
20250219,125200,3040106140,9300,9290,9300,9280,3573
20250219,125100,3006887580,9290,9280,9290,9260,4029
20250219,125000,2969512150,9280,9260,9290,9260,1753
20250219,124900,2953245650,9260,9240,9260,9230,1723
20250219,124800,2937303430,9240,9270,9280,9240,2404
20250219,124700,2915066500,9280,9300,9300,9260,6568
20250219,124600,2854087060,9300,9290,9300,9290,4180
20250219,124500,2815243510,9290,9270,9290,9270,7843
20250219,124400,2742461100,9270,9270,9270,9260,2923
20250219,124300,2715377780,9260,9250,9270,9240,5927
20250219,124200,2660471440,9260,9220,9260,9210,13230
20250219,124100,2538249620,9220,9210,9230,9210,6877
20250219,124000,2474866340,9200,9200,9200,9190,1001
20250219,123900,2465659270,9200,9180,9200,9170,1202
20250219,123800,2454605010,9180,9180,9180,9170,724
20250219,123700,2447958990,9180,9170,9180,9170,1068
20250219,123600,2438159930,9160,9150,9170,9150,236
20250219,123500,2435997410,9140,9150,9170,9140,770
20250219,123400,2428950250,9150,9130,9150,9120,3601
20250219,123300,2396060890,9130,9130,9130,9130,46
20250219,123200,2395640910,9130,9120,9130,9120,1672
20250219,123100,2380391950,9120,9130,9130,9120,181
20250219,123000,2378739920,9120,9150,9150,9120,1988
20250219,122900,2360576430,9140,9150,9150,9140,1219
20250219,122800,2349423680,9150,9150,9150,9150,30
20250219,122700,2349149180,9150,9140,9150,9140,479
20250219,122600,2344766930,9150,9140,9150,9140,146
20250219,122500,2343432480,9150,9160,9160,9140,3154
20250219,122400,2314586410,9160,9190,9190,9160,1326
20250219,122300,2302430240,9180,9180,9190,9180,69
20250219,122200,2301796810,9170,9170,9180,9170,163
20250219,122100,2300301270,9180,9180,9180,9170,1038
20250219,122000,2290780480,9180,9180,9180,9180,260
20250219,121900,2288393680,9170,9170,9170,9170,42
20250219,121800,2288008540,9170,9180,9180,9170,118
20250219,121700,2286925770,9170,9180,9180,9170,263
20250219,121600,2284512030,9180,9170,9190,9170,242
20250219,121500,2282288630,9170,9180,9180,9170,94
20250219,121400,2281425720,9180,9180,9190,9180,159
20250219,121300,2279965110,9180,9170,9180,9170,189
20250219,121200,2278230620,9170,9170,9180,9170,478
20250219,121100,2273845680,9170,9180,9180,9170,216
20250219,121000,2271864020,9180,9180,9180,9170,875
20250219,120900,2263831620,9190,9190,9200,9190,180
20250219,120800,2262176110,9190,9200,9200,9190,356
20250219,120700,2258901610,9190,9190,9190,9190,30
20250219,120600,2258625910,9190,9200,9200,9190,112
20250219,120500,2257595800,9190,9200,9200,9180,179
20250219,120400,2255949550,9190,9210,9210,9190,177
20250219,120300,2254320430,9210,9190,9210,9190,160
20250219,120200,2252847190,9180,9190,9210,9180,3165
20250219,120100,2223748950,9190,9200,9200,9190,289
20250219,120000,2221090260,9180,9200,9200,9180,778
20250219,115900,2213934650,9190,9190,9190,9180,137
20250219,115800,2212676120,9190,9190,9190,9180,1309
20250219,115700,2200646710,9180,9190,9190,9180,146
20250219,115600,2199305170,9190,9190,9190,9190,100
20250219,115500,2198386170,9190,9190,9190,9180,308
20250219,115400,2195556650,9190,9190,9200,9190,670
20250219,115300,2189395980,9200,9200,9200,9190,236
20250219,115200,2187225760,9190,9190,9200,9180,1172
20250219,115100,2176464030,9190,9190,9190,9180,1111
20250219,115000,2166256720,9190,9200,9200,9180,488
20250219,114900,2161770730,9200,9190,9200,9190,372
20250219,114800,2158351090,9190,9170,9190,9170,228
20250219,114700,2156256870,9180,9190,9190,9180,632
20250219,114600,2150452800,9180,9170,9180,9170,348
20250219,114500,2147258810,9170,9170,9170,9170,90
20250219,114400,2146433510,9180,9180,9190,9180,625
20250219,114300,2140694790,9180,9180,9190,9180,479
20250219,114200,2136296100,9180,9180,9180,9180,212
20250219,114100,2134349940,9170,9170,9170,9160,170
20250219,114000,2132791240,9170,9160,9170,9160,98
20250219,113900,2131892780,9160,9160,9170,9160,574
20250219,113800,2126632320,9170,9160,9170,9150,132
20250219,113700,2125422730,9170,9170,9170,9160,192
20250219,113600,2123662190,9170,9180,9180,9160,669
20250219,113500,2117532150,9180,9150,9180,9150,1155
20250219,113400,2106936270,9150,9160,9160,9150,380
20250219,113300,2103459230,9170,9170,9170,9170,202
20250219,113200,2101606890,9170,9170,9170,9170,143
20250219,113100,2100295580,9170,9150,9170,9150,691
20250219,113000,2093966440,9150,9150,9160,9150,716
20250219,112900,2087409980,9150,9170,9170,9150,2587
20250219,112800,2063722150,9170,9160,9170,9160,141
20250219,112700,2062429380,9160,9160,9160,9150,839
20250219,112600,2054744740,9170,9170,9170,9160,841
20250219,112500,2047035840,9160,9160,9170,9160,255
20250219,112400,2044698240,9170,9180,9190,9170,806
20250219,112300,2037300930,9180,9170,9180,9160,864
20250219,112200,2029377980,9170,9160,9190,9160,246
20250219,112100,2027120520,9170,9170,9180,9160,1769
20250219,112000,2010897640,9170,9190,9190,9170,1205
20250219,111900,1999833520,9180,9180,9180,9180,45
20250219,111800,1999420420,9180,9180,9190,9180,861
20250219,111700,1991509940,9180,9180,9190,9180,1252
20250219,111600,1980006450,9180,9190,9190,9180,353
20250219,111500,1976765850,9190,9190,9190,9180,272
20250219,111400,1974266270,9190,9210,9210,9180,765
20250219,111300,1967234210,9200,9210,9220,9200,429
20250219,111200,1963282180,9210,9200,9220,9200,238
20250219,111100,1961088030,9230,9230,9230,9200,5155
20250219,111000,1913546450,9220,9220,9230,9220,3516
20250219,110900,1881116580,9210,9220,9220,9200,891
20250219,110800,1872906590,9220,9210,9220,9200,3050
20250219,110700,1844816700,9210,9190,9210,9190,2748
20250219,110600,1819536510,9190,9190,9200,9190,1031
20250219,110500,1810053110,9190,9180,9200,9180,430
20250219,110400,1806101540,9180,9190,9190,9170,468
20250219,110300,1801802670,9190,9180,9190,9170,750
20250219,110200,1794912360,9180,9160,9180,9150,1050
20250219,110100,1785288980,9160,9170,9170,9150,85
20250219,110000,1784510150,9170,9150,9170,9150,328
20250219,105900,1781505160,9150,9140,9160,9140,1728
20250219,105800,1765682160,9140,9150,9150,9120,181
20250219,105700,1764026700,9140,9150,9150,9140,201
20250219,105600,1762188850,9150,9120,9150,9120,401
20250219,105500,1758524310,9120,9150,9150,9120,229
20250219,105400,1756432530,9130,9120,9150,9120,1202
20250219,105300,1745436450,9120,9120,9120,9120,109
20250219,105200,1744442370,9120,9130,9130,9120,97
20250219,105100,1743557470,9120,9110,9130,9110,974
20250219,105000,1734679490,9110,9120,9120,9100,404
20250219,104900,1730999490,9120,9140,9140,9120,1126
20250219,104800,1720726300,9130,9140,9150,9130,571
20250219,104700,1715508030,9140,9140,9140,9130,232
20250219,104600,1713388150,9140,9130,9140,9130,369
20250219,104500,1710017340,9130,9130,9140,9110,1070
20250219,104400,1700268320,9110,9140,9140,9110,555
20250219,104300,1695209150,9120,9110,9140,9110,2537
20250219,104200,1672048350,9110,9120,9120,9110,1089
20250219,104100,1662116760,9120,9120,9130,9100,2169
20250219,104000,1642350810,9110,9130,9130,9110,792
20250219,103900,1635131610,9120,9140,9140,9120,382
20250219,103800,1631640630,9140,9100,9140,9100,167
20250219,103700,1630115380,9120,9100,9120,9100,159
20250219,103600,1628667010,9100,9120,9120,9100,307
20250219,103500,1625868260,9120,9110,9120,9110,597
20250219,103400,1620425160,9100,9090,9100,9090,222
20250219,103300,1618406270,9090,9080,9090,9080,167
20250219,103200,1616889510,9080,9080,9090,9070,2456
20250219,103100,1594582180,9090,9090,9090,9090,610
20250219,103000,1589037280,9110,9110,9110,9110,134
20250219,102900,1587816540,9090,9080,9090,9080,428
20250219,102800,1583927930,9090,9100,9110,9090,933
20250219,102700,1575442640,9100,9110,9110,9090,108
20250219,102600,1574460490,9110,9110,9110,9090,477
20250219,102500,1570119160,9110,9090,9110,9090,694
20250219,102400,1563797990,9090,9100,9120,9090,1173
20250219,102300,1553128550,9100,9150,9160,9100,3262
20250219,102200,1523413800,9150,9120,9150,9120,276
20250219,102100,1520892840,9110,9170,9170,9110,4358
20250219,102000,1481110930,9130,9170,9180,9130,1523
20250219,101900,1467174870,9170,9180,9190,9160,886
20250219,101800,1459045020,9170,9140,9170,9130,2472
20250219,101700,1436417160,9130,9130,9140,9130,571
20250219,101600,1431202590,9130,9120,9130,9120,279
20250219,101500,1428656560,9140,9130,9140,9120,413
20250219,101400,1424888690,9140,9130,9150,9130,1812
20250219,101300,1408325120,9130,9130,9130,9130,1350
20250219,101200,1395999620,9150,9140,9150,9140,915
20250219,101100,1387635270,9140,9140,9150,9130,1919
20250219,101000,1370078680,9140,9120,9140,9120,579
20250219,100900,1364790570,9120,9130,9130,9120,168
20250219,100800,1363256880,9130,9110,9130,9110,324
20250219,100700,1360299160,9110,9110,9120,9110,1260
20250219,100600,1348820440,9110,9130,9130,9110,1431
20250219,100500,1335763260,9130,9120,9140,9120,408
20250219,100400,1332041750,9120,9110,9130,9100,1750
20250219,100300,1316097670,9110,9100,9110,9100,830
20250219,100200,1308536470,9110,9110,9110,9110,199
20250219,100100,1306723580,9100,9090,9100,9080,2001
20250219,100000,1288521160,9080,9090,9090,9080,410
20250219,095900,1284795070,9080,9070,9080,9070,182
20250219,095800,1283143210,9060,9070,9080,9060,1011
20250219,095700,1273973930,9080,9080,9090,9080,448
20250219,095600,1269904720,9070,9060,9080,9060,188
20250219,095500,1268200900,9060,9060,9070,9050,460
20250219,095400,1264032900,9060,9060,9060,9060,1495
20250219,095300,1250488200,9070,9070,9080,9070,1142
20250219,095200,1240128800,9070,9080,9090,9070,437
20250219,095100,1236162200,9080,9080,9080,9080,100
20250219,095000,1235254200,9080,9080,9090,9080,1055
20250219,094900,1225673510,9070,9070,9080,9070,167
20250219,094800,1224157480,9070,9070,9070,9070,335
20250219,094700,1221119030,9070,9070,9070,9060,975
20250219,094600,1212275970,9060,9070,9080,9060,669
20250219,094500,1206209480,9070,9080,9090,9070,448
20250219,094400,1202137830,9090,9090,9090,9090,154
20250219,094300,1200737970,9060,9070,9090,9060,521
20250219,094200,1196007570,9070,9050,9070,9040,79
20250219,094100,1195292340,9050,9070,9070,9040,2306
20250219,094000,1174424630,9070,9100,9100,9060,2956
20250219,093900,1147598940,9100,9090,9100,9090,1247
20250219,093800,1136257090,9090,9030,9090,9030,3579
20250219,093700,1103822060,9030,9030,9030,9020,281
20250219,093600,1101286000,9020,9030,9030,9010,2351
20250219,093500,1080099790,9040,9050,9060,9020,9316
20250219,093400,995961210,9060,9070,9070,9060,783
20250219,093300,988865820,9060,9060,9070,9050,730
20250219,093200,982253590,9050,9040,9060,9030,1062
20250219,093100,972649330,9040,9070,9070,9040,4762
20250219,093000,929550130,9070,9090,9100,9070,3113
20250219,092900,901301610,9090,9090,9090,9070,2733
20250219,092800,876485520,9100,9130,9130,9090,1482
20250219,092700,863003700,9110,9140,9160,9110,1360
20250219,092600,850584010,9160,9160,9180,9150,3322
20250219,092500,820132850,9160,9130,9160,9130,3022
20250219,092400,792499860,9130,9120,9130,9100,1226
20250219,092300,781323100,9120,9080,9120,9080,2332
20250219,092200,760113530,9090,9110,9110,9080,1211
20250219,092100,749101420,9110,9090,9110,9090,1926
20250219,092000,731575290,9090,9090,9100,9070,2154
20250219,091900,712019530,9100,9110,9110,9090,4472
20250219,091800,671332750,9110,9130,9130,9110,2555
20250219,091700,648055910,9130,9120,9130,9110,972
20250219,091600,639189110,9120,9140,9150,9120,1459
20250219,091500,625862810,9140,9120,9150,9110,1252
20250219,091400,614438990,9120,9130,9150,9120,289
20250219,091300,611799900,9150,9110,9150,9100,2663
20250219,091200,587556390,9100,9110,9120,9100,1704
20250219,091100,572041330,9130,9140,9180,9120,7659
20250219,091000,502066320,9140,9190,9190,9130,1342
20250219,090900,489796430,9190,9160,9190,9160,1454
20250219,090800,476441410,9190,9200,9200,9160,2772
20250219,090700,451008020,9170,9240,9240,9170,5295
20250219,090600,402230510,9240,9200,9240,9200,5186
20250219,090500,354414710,9190,9170,9210,9170,3563
20250219,090400,321637400,9170,9150,9170,9120,630
20250219,090300,315864550,9110,9100,9160,9100,5225
20250219,090200,268006600,9160,9080,9160,9070,5715
20250219,090100,216074490,9070,9050,9140,9000,11145
20250219,090000,115423400,9050,9160,9170,9050,12183
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195500 9870445680 9400 9400 9400 9400 14862
3 20250219 195400 9870445680 9400 9400 9400 9400 0
4 20250219 195300 9870445680 9400 9400 9400 9400 0
5 20250219 195200 9870445680 9400 9400 9400 9400 0
6 20250219 195100 9870445680 9400 9400 9400 9400 0
7 20250219 195000 9870445680 9400 9400 9400 9400 0
8 20250219 194900 9870445680 9400 9400 9400 9400 0
9 20250219 194800 9870445680 9400 9400 9400 9400 0
10 20250219 194700 9870445680 9400 9400 9400 9400 0
11 20250219 194600 9870445680 9400 9400 9400 9400 0
12 20250219 194500 9870445680 9400 9400 9400 9400 0
13 20250219 194400 9870445680 9400 9400 9400 9400 0
14 20250219 194300 9870445680 9400 9400 9400 9400 0
15 20250219 194200 9870445680 9400 9400 9400 9400 0
16 20250219 194100 9870445680 9400 9400 9400 9400 0
17 20250219 194000 9870445680 9400 9400 9400 9400 0
18 20250219 193900 9870445680 9400 9400 9400 9400 0
19 20250219 193800 9870445680 9400 9400 9400 9400 0
20 20250219 193700 9870445680 9400 9400 9400 9400 0
21 20250219 193600 9870445680 9400 9400 9400 9400 0
22 20250219 193500 9870445680 9400 9400 9400 9400 0
23 20250219 193400 9870445680 9400 9400 9400 9400 0
24 20250219 193300 9870445680 9400 9400 9400 9400 0
25 20250219 193200 9870445680 9400 9400 9400 9400 0
26 20250219 193100 9870445680 9400 9400 9400 9400 0
27 20250219 193000 9870445680 9400 9400 9400 9400 0
28 20250219 192900 9870445680 9400 9400 9400 9400 0
29 20250219 192800 9870445680 9400 9400 9400 9400 0
30 20250219 192700 9870445680 9400 9400 9400 9400 0
31 20250219 192600 9870445680 9400 9400 9400 9400 0
32 20250219 192500 9870445680 9400 9400 9400 9400 14862
33 20250219 192400 9870445680 9400 9400 9400 9400 0
34 20250219 192300 9870445680 9400 9400 9400 9400 0
35 20250219 192200 9870445680 9400 9400 9400 9400 0
36 20250219 192100 9870445680 9400 9400 9400 9400 0
37 20250219 192000 9870445680 9400 9400 9400 9400 0
38 20250219 191900 9870445680 9400 9400 9400 9400 0
39 20250219 191800 9870445680 9400 9400 9400 9400 0
40 20250219 191700 9870445680 9400 9400 9400 9400 0
41 20250219 191600 9870445680 9400 9400 9400 9400 0
42 20250219 191500 9870445680 9400 9400 9400 9400 0
43 20250219 191400 9870445680 9400 9400 9400 9400 0
44 20250219 191300 9870445680 9400 9400 9400 9400 0
45 20250219 191200 9870445680 9400 9400 9400 9400 0
46 20250219 191100 9870445680 9400 9400 9400 9400 0
47 20250219 191000 9870445680 9400 9400 9400 9400 0
48 20250219 190900 9870445680 9400 9400 9400 9400 0
49 20250219 190800 9870445680 9400 9400 9400 9400 0
50 20250219 190700 9870445680 9400 9400 9400 9400 0
51 20250219 190600 9870445680 9400 9400 9400 9400 0
52 20250219 190500 9870445680 9400 9400 9400 9400 0
53 20250219 190400 9870445680 9400 9400 9400 9400 0
54 20250219 190300 9870445680 9400 9400 9400 9400 0
55 20250219 190200 9870445680 9400 9400 9400 9400 0
56 20250219 190100 9870445680 9400 9400 9400 9400 0
57 20250219 190000 9870445680 9400 9400 9400 9400 0
58 20250219 185900 9870445680 9400 9400 9400 9400 0
59 20250219 185800 9870445680 9400 9400 9400 9400 0
60 20250219 185700 9870445680 9400 9400 9400 9400 0
61 20250219 185600 9870445680 9400 9400 9400 9400 0
62 20250219 185500 9870445680 9400 9400 9400 9400 14862
63 20250219 185400 9870445680 9400 9400 9400 9400 0
64 20250219 185300 9870445680 9400 9400 9400 9400 0
65 20250219 185200 9870445680 9400 9400 9400 9400 0
66 20250219 185100 9870445680 9400 9400 9400 9400 0
67 20250219 185000 9870445680 9400 9400 9400 9400 0
68 20250219 184900 9870445680 9400 9400 9400 9400 0
69 20250219 184800 9870445680 9400 9400 9400 9400 0
70 20250219 184700 9870445680 9400 9400 9400 9400 0
71 20250219 184600 9870445680 9400 9400 9400 9400 0
72 20250219 184500 9870445680 9400 9400 9400 9400 0
73 20250219 184400 9870445680 9400 9400 9400 9400 0
74 20250219 184300 9870445680 9400 9400 9400 9400 0
75 20250219 184200 9870445680 9400 9400 9400 9400 0
76 20250219 184100 9870445680 9400 9400 9400 9400 0
77 20250219 184000 9870445680 9400 9400 9400 9400 0
78 20250219 183900 9870445680 9400 9400 9400 9400 0
79 20250219 183800 9870445680 9400 9400 9400 9400 0
80 20250219 183700 9870445680 9400 9400 9400 9400 0
81 20250219 183600 9870445680 9400 9400 9400 9400 0
82 20250219 183500 9870445680 9400 9400 9400 9400 0
83 20250219 183400 9870445680 9400 9400 9400 9400 0
84 20250219 183300 9870445680 9400 9400 9400 9400 0
85 20250219 183200 9870445680 9400 9400 9400 9400 0
86 20250219 183100 9870445680 9400 9400 9400 9400 0
87 20250219 183000 9870445680 9400 9400 9400 9400 0
88 20250219 182900 9870445680 9400 9400 9400 9400 0
89 20250219 182800 9870445680 9400 9400 9400 9400 0
90 20250219 182700 9870445680 9400 9400 9400 9400 0
91 20250219 182600 9870445680 9400 9400 9400 9400 0
92 20250219 182500 9870445680 9400 9400 9400 9400 14862
93 20250219 182400 9870445680 9400 9400 9400 9400 0
94 20250219 182300 9870445680 9400 9400 9400 9400 0
95 20250219 182200 9870445680 9400 9400 9400 9400 0
96 20250219 182100 9870445680 9400 9400 9400 9400 0
97 20250219 182000 9870445680 9400 9400 9400 9400 0
98 20250219 181900 9870445680 9400 9400 9400 9400 0
99 20250219 181800 9870445680 9400 9400 9400 9400 0
100 20250219 181700 9870445680 9400 9400 9400 9400 0
101 20250219 181600 9870445680 9400 9400 9400 9400 0
102 20250219 181500 9870445680 9400 9400 9400 9400 0
103 20250219 181400 9870445680 9400 9400 9400 9400 0
104 20250219 181300 9870445680 9400 9400 9400 9400 0
105 20250219 181200 9870445680 9400 9400 9400 9400 0
106 20250219 181100 9870445680 9400 9400 9400 9400 0
107 20250219 181000 9870445680 9400 9400 9400 9400 0
108 20250219 180900 9870445680 9400 9400 9400 9400 0
109 20250219 180800 9870445680 9400 9400 9400 9400 0
110 20250219 180700 9870445680 9400 9400 9400 9400 0
111 20250219 180600 9870445680 9400 9400 9400 9400 0
112 20250219 180500 9870445680 9400 9400 9400 9400 0
113 20250219 180400 9870445680 9400 9400 9400 9400 0
114 20250219 180300 9870445680 9400 9400 9400 9400 0
115 20250219 180200 9870445680 9400 9400 9400 9400 0
116 20250219 180100 9870445680 9400 9400 9400 9400 0
117 20250219 180000 9870445680 9400 9400 9400 9400 0
118 20250219 175900 9870445680 9400 9400 9400 9400 0
119 20250219 175800 9870445680 9400 9400 9400 9400 0
120 20250219 175700 9870445680 9400 9400 9400 9400 0
121 20250219 175600 9870445680 9400 9400 9400 9400 0
122 20250219 175500 9870445680 9400 9400 9400 9400 14862
123 20250219 175400 9870445680 9400 9400 9400 9400 0
124 20250219 175300 9870445680 9400 9400 9400 9400 0
125 20250219 175200 9870445680 9400 9400 9400 9400 0
126 20250219 175100 9870445680 9400 9400 9400 9400 0
127 20250219 175000 9870445680 9400 9400 9400 9400 0
128 20250219 174900 9870445680 9400 9400 9400 9400 0
129 20250219 174800 9870445680 9400 9400 9400 9400 0
130 20250219 174700 9870445680 9400 9400 9400 9400 0
131 20250219 174600 9870445680 9400 9400 9400 9400 0
132 20250219 174500 9870445680 9400 9400 9400 9400 0
133 20250219 174400 9870445680 9400 9400 9400 9400 0
134 20250219 174300 9870445680 9400 9400 9400 9400 0
135 20250219 174200 9870445680 9400 9400 9400 9400 0
136 20250219 174100 9870445680 9400 9400 9400 9400 0
137 20250219 174000 9870445680 9400 9400 9400 9400 0
138 20250219 173900 9870445680 9400 9400 9400 9400 0
139 20250219 173800 9870445680 9400 9400 9400 9400 0
140 20250219 173700 9870445680 9400 9400 9400 9400 0
141 20250219 173600 9870445680 9400 9400 9400 9400 0
142 20250219 173500 9870445680 9400 9400 9400 9400 0
143 20250219 173400 9870445680 9400 9400 9400 9400 0
144 20250219 173300 9870445680 9400 9400 9400 9400 0
145 20250219 173200 9870445680 9400 9400 9400 9400 0
146 20250219 173100 9870445680 9400 9400 9400 9400 0
147 20250219 173000 9870445680 9400 9400 9400 9400 0
148 20250219 172900 9870445680 9400 9400 9400 9400 0
149 20250219 172800 9870445680 9400 9400 9400 9400 0
150 20250219 172700 9870445680 9400 9400 9400 9400 0
151 20250219 172600 9870445680 9400 9400 9400 9400 0
152 20250219 172500 9870445680 9400 9400 9400 9400 14862
153 20250219 172400 9870445680 9400 9400 9400 9400 0
154 20250219 172300 9870445680 9400 9400 9400 9400 0
155 20250219 172200 9870445680 9400 9400 9400 9400 0
156 20250219 172100 9870445680 9400 9400 9400 9400 0
157 20250219 172000 9870445680 9400 9400 9400 9400 0
158 20250219 171900 9870445680 9400 9400 9400 9400 0
159 20250219 171800 9870445680 9400 9400 9400 9400 0
160 20250219 171700 9870445680 9400 9400 9400 9400 0
161 20250219 171600 9870445680 9400 9400 9400 9400 0
162 20250219 171500 9870445680 9400 9400 9400 9400 0
163 20250219 171400 9870445680 9400 9400 9400 9400 0
164 20250219 171300 9870445680 9400 9400 9400 9400 0
165 20250219 171200 9870445680 9400 9400 9400 9400 0
166 20250219 171100 9870445680 9400 9400 9400 9400 0
167 20250219 171000 9870445680 9400 9400 9400 9400 0
168 20250219 170900 9870445680 9400 9400 9400 9400 0
169 20250219 170800 9870445680 9400 9400 9400 9400 0
170 20250219 170700 9870445680 9400 9400 9400 9400 0
171 20250219 170600 9870445680 9400 9400 9400 9400 0
172 20250219 170500 9870445680 9400 9400 9400 9400 0
173 20250219 170400 9870445680 9400 9400 9400 9400 0
174 20250219 170300 9870445680 9400 9400 9400 9400 0
175 20250219 170200 9870445680 9400 9400 9400 9400 0
176 20250219 170100 9870445680 9400 9400 9400 9400 0
177 20250219 170000 9870445680 9400 9400 9400 9400 0
178 20250219 165900 9870445680 9400 9400 9400 9400 0
179 20250219 165800 9870445680 9400 9400 9400 9400 0
180 20250219 165700 9870445680 9400 9400 9400 9400 0
181 20250219 165600 9870445680 9400 9400 9400 9400 0
182 20250219 165500 9870445680 9400 9400 9400 9400 14862
183 20250219 165400 9870445680 9400 9400 9400 9400 0
184 20250219 165300 9870445680 9400 9400 9400 9400 0
185 20250219 165200 9870445680 9400 9400 9400 9400 0
186 20250219 165100 9870445680 9400 9400 9400 9400 0
187 20250219 165000 9870445680 9400 9400 9400 9400 0
188 20250219 164900 9870445680 9400 9400 9400 9400 0
189 20250219 164800 9870445680 9400 9400 9400 9400 0
190 20250219 164700 9870445680 9400 9400 9400 9400 0
191 20250219 164600 9870445680 9400 9400 9400 9400 0
192 20250219 164500 9870445680 9400 9400 9400 9400 0
193 20250219 164400 9870445680 9400 9400 9400 9400 0
194 20250219 164300 9870445680 9400 9400 9400 9400 0
195 20250219 164200 9870445680 9400 9400 9400 9400 0
196 20250219 164100 9870445680 9400 9400 9400 9400 0
197 20250219 164000 9870445680 9400 9400 9400 9400 0
198 20250219 163900 9870445680 9400 9400 9400 9400 0
199 20250219 163800 9870445680 9400 9400 9400 9400 0
200 20250219 163700 9870445680 9400 9400 9400 9400 0
201 20250219 163600 9870445680 9400 9400 9400 9400 0
202 20250219 163500 9870445680 9400 9400 9400 9400 0
203 20250219 163400 9870445680 9400 9400 9400 9400 0
204 20250219 163300 9870445680 9400 9400 9400 9400 0
205 20250219 163200 9870445680 9400 9400 9400 9400 0
206 20250219 163100 9870445680 9400 9400 9400 9400 0
207 20250219 163000 9870445680 9400 9400 9400 9400 0
208 20250219 162900 9870445680 9400 9400 9400 9400 0
209 20250219 162800 9870445680 9400 9400 9400 9400 0
210 20250219 162700 9870445680 9400 9400 9400 9400 0
211 20250219 162600 9870445680 9400 9400 9400 9400 0
212 20250219 162500 9870445680 9400 9400 9400 9400 14862
213 20250219 162400 9870445680 9400 9400 9400 9400 0
214 20250219 162300 9870445680 9400 9400 9400 9400 0
215 20250219 162200 9870445680 9400 9400 9400 9400 0
216 20250219 162100 9870445680 9400 9400 9400 9400 0
217 20250219 162000 9870445680 9400 9400 9400 9400 0
218 20250219 161900 9870445680 9400 9400 9400 9400 0
219 20250219 161800 9870445680 9400 9400 9400 9400 0
220 20250219 161700 9870445680 9400 9400 9400 9400 0
221 20250219 161600 9870445680 9400 9400 9400 9400 0
222 20250219 161500 9870445680 9400 9400 9400 9400 0
223 20250219 161400 9870445680 9400 9400 9400 9400 0
224 20250219 161300 9870445680 9400 9400 9400 9400 0
225 20250219 161200 9870445680 9400 9400 9400 9400 0
226 20250219 161100 9870445680 9400 9400 9400 9400 0
227 20250219 161000 9870445680 9400 9400 9400 9400 0
228 20250219 160900 9870445680 9400 9400 9400 9400 0
229 20250219 160800 9870445680 9400 9400 9400 9400 0
230 20250219 160700 9870445680 9400 9400 9400 9400 0
231 20250219 160600 9870445680 9400 9400 9400 9400 0
232 20250219 160500 9870445680 9400 9400 9400 9400 0
233 20250219 160400 9870445680 9400 9400 9400 9400 0
234 20250219 160300 9870445680 9400 9400 9400 9400 0
235 20250219 160200 9870445680 9400 9400 9400 9400 0
236 20250219 160100 9870445680 9400 9400 9400 9400 0
237 20250219 160000 9870445680 9400 9400 9400 9400 0
238 20250219 155900 9870445680 9400 9400 9400 9400 0
239 20250219 155800 9870445680 9400 9400 9400 9400 0
240 20250219 155700 9870445680 9400 9400 9400 9400 0
241 20250219 155600 9870445680 9400 9400 9400 9400 0
242 20250219 155500 9870445680 9400 9400 9400 9400 14862
243 20250219 155400 9870445680 9400 9400 9400 9400 0
244 20250219 155300 9870445680 9400 9400 9400 9400 0
245 20250219 155200 9870445680 9400 9400 9400 9400 0
246 20250219 155100 9870445680 9400 9400 9400 9400 0
247 20250219 155000 9870445680 9400 9400 9400 9400 0
248 20250219 154900 9870445680 9400 9400 9400 9400 0
249 20250219 154800 9870445680 9400 9400 9400 9400 0
250 20250219 154700 9870445680 9400 9400 9400 9400 0
251 20250219 154600 9870445680 9400 9400 9400 9400 0
252 20250219 154500 9870445680 9400 9400 9400 9400 0
253 20250219 154400 9870445680 9400 9400 9400 9400 0
254 20250219 154300 9870445680 9400 9400 9400 9400 0
255 20250219 154200 9870445680 9400 9400 9400 9400 0
256 20250219 154100 9870445680 9400 9400 9400 9400 0
257 20250219 154000 9870445680 9400 9400 9400 9400 0
258 20250219 153900 9870445680 9400 9400 9400 9400 0
259 20250219 153800 9870445680 9400 9400 9400 9400 0
260 20250219 153700 9870445680 9400 9400 9400 9400 0
261 20250219 153600 9870445680 9400 9400 9400 9400 0
262 20250219 153500 9870445680 9400 9400 9400 9400 0
263 20250219 153400 9870445680 9400 9400 9400 9400 0
264 20250219 153300 9870445680 9400 9400 9400 9400 0
265 20250219 153200 9870445680 9400 9400 9400 9400 0
266 20250219 153100 9870445680 9400 9400 9400 9400 0
267 20250219 153000 9870445680 9400 9400 9400 9400 14862
268 20250219 152900 9730742880 9350 9350 9350 9350 0
269 20250219 152800 9730742880 9350 9350 9350 9350 0
270 20250219 152700 9730742880 9350 9350 9350 9350 0
271 20250219 152600 9730742880 9350 9350 9350 9350 0
272 20250219 152500 9730742880 9350 9350 9350 9350 0
273 20250219 152400 9730742880 9350 9350 9350 9350 0
274 20250219 152300 9730742880 9350 9350 9350 9350 0
275 20250219 152200 9730742880 9350 9350 9350 9350 0
276 20250219 152100 9730742880 9350 9350 9350 9350 0
277 20250219 152000 9730742880 9350 9350 9350 9350 0
278 20250219 151900 9730742880 9350 9360 9380 9330 4635
279 20250219 151800 9687367020 9330 9310 9360 9310 3455
280 20250219 151700 9655148530 9310 9310 9320 9300 2835
281 20250219 151600 9628764990 9320 9310 9330 9310 2582
282 20250219 151500 9604718160 9320 9340 9340 9310 4345
283 20250219 151400 9564254000 9340 9330 9350 9320 1322
284 20250219 151300 9551915090 9320 9320 9330 9320 925
285 20250219 151200 9543293030 9330 9320 9340 9320 593
286 20250219 151100 9537763320 9330 9330 9340 9320 2327
287 20250219 151000 9516053050 9320 9360 9360 9320 7072
288 20250219 150900 9450004290 9360 9370 9370 9350 1792
289 20250219 150800 9433235090 9370 9370 9380 9360 497
290 20250219 150700 9428576580 9370 9370 9370 9360 352
291 20250219 150600 9425279260 9370 9370 9370 9360 418
292 20250219 150500 9421362820 9370 9370 9370 9360 497
293 20250219 150400 9416709390 9360 9360 9370 9360 642
294 20250219 150300 9410697670 9370 9360 9370 9360 449
295 20250219 150200 9406494250 9360 9370 9370 9360 868
296 20250219 150100 9398367570 9370 9360 9370 9360 205
297 20250219 150000 9396448030 9350 9380 9380 9350 4052
298 20250219 145900 9358510500 9380 9380 9380 9370 2761
299 20250219 145800 9332629480 9380 9390 9390 9370 4368
300 20250219 145700 9291666880 9380 9390 9390 9380 1436
301 20250219 145600 9278188870 9390 9380 9410 9380 1262
302 20250219 145500 9266330490 9380 9400 9410 9380 1182
303 20250219 145400 9255226370 9390 9390 9400 9390 1076
304 20250219 145300 9245113210 9390 9400 9400 9390 332
305 20250219 145200 9241993600 9400 9400 9400 9390 1052
306 20250219 145100 9232105320 9400 9390 9400 9380 881
307 20250219 145000 9223831820 9390 9390 9390 9380 681
308 20250219 144900 9217437350 9380 9380 9390 9370 1246
309 20250219 144800 9205751710 9370 9380 9400 9370 1218
310 20250219 144700 9194314090 9370 9390 9400 9370 2505
311 20250219 144600 9170812110 9400 9400 9400 9390 1054
312 20250219 144500 9160905420 9400 9400 9400 9390 1031
313 20250219 144400 9151216310 9400 9380 9400 9380 954
314 20250219 144300 9142255810 9390 9400 9410 9380 5200
315 20250219 144200 9093388690 9410 9420 9430 9410 1057
316 20250219 144100 9083439690 9420 9430 9440 9410 1127
317 20250219 144000 9072821730 9420 9430 9440 9410 1377
318 20250219 143900 9059844570 9420 9450 9460 9420 2263
319 20250219 143800 9038504850 9450 9460 9470 9450 1244
320 20250219 143700 9026738910 9470 9470 9470 9460 1159
321 20250219 143600 9015771290 9470 9460 9470 9450 1772
322 20250219 143500 8999006400 9460 9450 9460 9450 1744
323 20250219 143400 8982521660 9450 9440 9450 9420 2862
324 20250219 143300 8955486040 9440 9450 9450 9430 658
325 20250219 143200 8949269940 9450 9450 9460 9410 1305
326 20250219 143100 8936947900 9460 9450 9460 9410 1811
327 20250219 143000 8919844400 9460 9440 9460 9440 2608
328 20250219 142900 8895210160 9440 9450 9450 9430 1304
329 20250219 142800 8882896140 9450 9430 9450 9430 572
330 20250219 142700 8877492620 9420 9450 9450 9420 3527
331 20250219 142600 8844226130 9450 9450 9450 9440 2088
332 20250219 142500 8824503180 9450 9460 9460 9450 1580
333 20250219 142400 8809564050 9460 9440 9460 9430 777
334 20250219 142300 8802226680 9460 9440 9460 9430 3263
335 20250219 142200 8771392750 9440 9450 9450 9440 499
336 20250219 142100 8766678410 9440 9440 9450 9440 3228
337 20250219 142000 8736175670 9440 9430 9450 9430 859
338 20250219 141900 8728059280 9440 9430 9450 9400 3472
339 20250219 141800 8695317280 9430 9400 9430 9400 3305
340 20250219 141700 8664189170 9410 9430 9430 9380 6303
341 20250219 141600 8605001510 9420 9400 9430 9390 4145
342 20250219 141500 8566018730 9400 9440 9440 9400 3896
343 20250219 141400 8529349750 9410 9450 9470 9410 4621
344 20250219 141300 8485717330 9450 9470 9480 9450 2091
345 20250219 141200 8465919330 9470 9470 9480 9460 2255
346 20250219 141100 8444563100 9470 9480 9490 9460 1187
347 20250219 141000 8433322850 9480 9480 9500 9460 3728
348 20250219 140900 8397958500 9480 9470 9480 9470 265
349 20250219 140800 8395447340 9470 9490 9490 9450 3347
350 20250219 140700 8363758400 9500 9490 9500 9480 1304
351 20250219 140600 8351381080 9490 9500 9500 9480 770
352 20250219 140500 8344073560 9500 9500 9500 9470 5121
353 20250219 140400 8295502880 9500 9500 9500 9490 1332
354 20250219 140300 8282854610 9500 9480 9500 9480 4053
355 20250219 140200 8244364810 9480 9480 9500 9480 2522
356 20250219 140100 8220438740 9480 9500 9500 9470 3826
357 20250219 140000 8184148440 9500 9490 9500 9480 2814
358 20250219 135900 8157441040 9490 9490 9490 9480 961
359 20250219 135800 8148323970 9480 9470 9480 9450 12973
360 20250219 135700 8025640890 9470 9490 9500 9460 4387
361 20250219 135600 7984060550 9500 9500 9510 9480 7544
362 20250219 135500 7912404480 9500 9510 9520 9490 5447
363 20250219 135400 7860633660 9500 9510 9520 9490 9270
364 20250219 135300 7772496510 9510 9500 9520 9500 13071
365 20250219 135200 7648277120 9500 9500 9500 9480 3805
366 20250219 135100 7612153150 9500 9500 9500 9490 2104
367 20250219 135000 7592171300 9500 9480 9500 9480 5038
368 20250219 134900 7544360770 9480 9470 9490 9470 4760
369 20250219 134800 7499242400 9470 9460 9490 9460 3556
370 20250219 134700 7465547250 9470 9450 9480 9450 2676
371 20250219 134600 7440219170 9450 9440 9450 9430 3705
372 20250219 134500 7405256490 9430 9400 9430 9390 6425
373 20250219 134400 7344771180 9390 9410 9430 9390 2950
374 20250219 134300 7317022530 9410 9420 9430 9410 1948
375 20250219 134200 7298668980 9420 9390 9420 9380 5259
376 20250219 134100 7249213410 9390 9390 9400 9370 5726
377 20250219 134000 7195449570 9370 9400 9410 9370 9346
378 20250219 133900 7107659800 9410 9430 9440 9410 6955
379 20250219 133800 7042138460 9430 9470 9470 9430 5025
380 20250219 133700 6994656530 9470 9480 9490 9470 3996
381 20250219 133600 6956785750 9490 9450 9490 9450 5294
382 20250219 133500 6906652120 9450 9490 9500 9450 6823
383 20250219 133400 6842066840 9510 9480 9510 9470 4968
384 20250219 133300 6794905820 9480 9490 9490 9460 5334
385 20250219 133200 6744336220 9490 9530 9540 9480 13441
386 20250219 133100 6616420010 9520 9490 9530 9480 6512
387 20250219 133000 6554485210 9490 9490 9500 9480 1723
388 20250219 132900 6538129220 9510 9440 9520 9440 5865
389 20250219 132800 6482448990 9440 9490 9490 9430 4434
390 20250219 132700 6440512140 9490 9510 9520 9490 6085
391 20250219 132600 6382632680 9510 9510 9540 9470 6687
392 20250219 132500 6319024390 9510 9510 9520 9490 2718
393 20250219 132400 6293173410 9500 9510 9510 9450 5506
394 20250219 132300 6241003040 9480 9520 9530 9460 10265
395 20250219 132200 6143502180 9520 9560 9600 9500 44399
396 20250219 132100 5719080330 9560 9440 9560 9440 65056
397 20250219 132000 5101122190 9440 9460 9460 9400 7548
398 20250219 131900 5029821180 9460 9450 9460 9390 9452
399 20250219 131800 4940762820 9460 9440 9470 9400 23023
400 20250219 131700 4723221740 9440 9430 9440 9430 6837
401 20250219 131600 4658739140 9430 9440 9440 9420 7275
402 20250219 131500 4590145000 9420 9430 9450 9420 10264
403 20250219 131400 4493351040 9440 9400 9440 9390 13466
404 20250219 131300 4366406350 9410 9410 9430 9390 12783
405 20250219 131200 4246104810 9410 9380 9410 9370 17163
406 20250219 131100 4084849520 9370 9370 9380 9370 7041
407 20250219 131000 4018849910 9370 9370 9380 9360 6731
408 20250219 130900 3955759040 9360 9370 9380 9360 2060
409 20250219 130800 3936467610 9370 9360 9370 9360 3933
410 20250219 130700 3899631070 9360 9340 9370 9340 5473
411 20250219 130600 3848407170 9330 9310 9360 9310 13605
412 20250219 130500 3721375500 9310 9340 9340 9310 7343
413 20250219 130400 3652895650 9340 9340 9350 9330 3995
414 20250219 130300 3615595140 9330 9350 9360 9330 3090
415 20250219 130200 3586709410 9350 9300 9350 9300 5614
416 20250219 130100 3534377280 9310 9320 9320 9300 1756
417 20250219 130000 3518026300 9320 9290 9320 9290 770
418 20250219 125900 3510864480 9290 9330 9350 9290 5894
419 20250219 125800 3455993900 9330 9370 9380 9320 8093
420 20250219 125700 3380259030 9370 9360 9370 9350 6070
421 20250219 125600 3323448230 9360 9360 9380 9320 8419
422 20250219 125500 3244668890 9360 9330 9370 9330 9708
423 20250219 125400 3153897500 9330 9300 9330 9280 9616
424 20250219 125300 3064395610 9290 9300 9300 9290 2612
425 20250219 125200 3040106140 9300 9290 9300 9280 3573
426 20250219 125100 3006887580 9290 9280 9290 9260 4029
427 20250219 125000 2969512150 9280 9260 9290 9260 1753
428 20250219 124900 2953245650 9260 9240 9260 9230 1723
429 20250219 124800 2937303430 9240 9270 9280 9240 2404
430 20250219 124700 2915066500 9280 9300 9300 9260 6568
431 20250219 124600 2854087060 9300 9290 9300 9290 4180
432 20250219 124500 2815243510 9290 9270 9290 9270 7843
433 20250219 124400 2742461100 9270 9270 9270 9260 2923
434 20250219 124300 2715377780 9260 9250 9270 9240 5927
435 20250219 124200 2660471440 9260 9220 9260 9210 13230
436 20250219 124100 2538249620 9220 9210 9230 9210 6877
437 20250219 124000 2474866340 9200 9200 9200 9190 1001
438 20250219 123900 2465659270 9200 9180 9200 9170 1202
439 20250219 123800 2454605010 9180 9180 9180 9170 724
440 20250219 123700 2447958990 9180 9170 9180 9170 1068
441 20250219 123600 2438159930 9160 9150 9170 9150 236
442 20250219 123500 2435997410 9140 9150 9170 9140 770
443 20250219 123400 2428950250 9150 9130 9150 9120 3601
444 20250219 123300 2396060890 9130 9130 9130 9130 46
445 20250219 123200 2395640910 9130 9120 9130 9120 1672
446 20250219 123100 2380391950 9120 9130 9130 9120 181
447 20250219 123000 2378739920 9120 9150 9150 9120 1988
448 20250219 122900 2360576430 9140 9150 9150 9140 1219
449 20250219 122800 2349423680 9150 9150 9150 9150 30
450 20250219 122700 2349149180 9150 9140 9150 9140 479
451 20250219 122600 2344766930 9150 9140 9150 9140 146
452 20250219 122500 2343432480 9150 9160 9160 9140 3154
453 20250219 122400 2314586410 9160 9190 9190 9160 1326
454 20250219 122300 2302430240 9180 9180 9190 9180 69
455 20250219 122200 2301796810 9170 9170 9180 9170 163
456 20250219 122100 2300301270 9180 9180 9180 9170 1038
457 20250219 122000 2290780480 9180 9180 9180 9180 260
458 20250219 121900 2288393680 9170 9170 9170 9170 42
459 20250219 121800 2288008540 9170 9180 9180 9170 118
460 20250219 121700 2286925770 9170 9180 9180 9170 263
461 20250219 121600 2284512030 9180 9170 9190 9170 242
462 20250219 121500 2282288630 9170 9180 9180 9170 94
463 20250219 121400 2281425720 9180 9180 9190 9180 159
464 20250219 121300 2279965110 9180 9170 9180 9170 189
465 20250219 121200 2278230620 9170 9170 9180 9170 478
466 20250219 121100 2273845680 9170 9180 9180 9170 216
467 20250219 121000 2271864020 9180 9180 9180 9170 875
468 20250219 120900 2263831620 9190 9190 9200 9190 180
469 20250219 120800 2262176110 9190 9200 9200 9190 356
470 20250219 120700 2258901610 9190 9190 9190 9190 30
471 20250219 120600 2258625910 9190 9200 9200 9190 112
472 20250219 120500 2257595800 9190 9200 9200 9180 179
473 20250219 120400 2255949550 9190 9210 9210 9190 177
474 20250219 120300 2254320430 9210 9190 9210 9190 160
475 20250219 120200 2252847190 9180 9190 9210 9180 3165
476 20250219 120100 2223748950 9190 9200 9200 9190 289
477 20250219 120000 2221090260 9180 9200 9200 9180 778
478 20250219 115900 2213934650 9190 9190 9190 9180 137
479 20250219 115800 2212676120 9190 9190 9190 9180 1309
480 20250219 115700 2200646710 9180 9190 9190 9180 146
481 20250219 115600 2199305170 9190 9190 9190 9190 100
482 20250219 115500 2198386170 9190 9190 9190 9180 308
483 20250219 115400 2195556650 9190 9190 9200 9190 670
484 20250219 115300 2189395980 9200 9200 9200 9190 236
485 20250219 115200 2187225760 9190 9190 9200 9180 1172
486 20250219 115100 2176464030 9190 9190 9190 9180 1111
487 20250219 115000 2166256720 9190 9200 9200 9180 488
488 20250219 114900 2161770730 9200 9190 9200 9190 372
489 20250219 114800 2158351090 9190 9170 9190 9170 228
490 20250219 114700 2156256870 9180 9190 9190 9180 632
491 20250219 114600 2150452800 9180 9170 9180 9170 348
492 20250219 114500 2147258810 9170 9170 9170 9170 90
493 20250219 114400 2146433510 9180 9180 9190 9180 625
494 20250219 114300 2140694790 9180 9180 9190 9180 479
495 20250219 114200 2136296100 9180 9180 9180 9180 212
496 20250219 114100 2134349940 9170 9170 9170 9160 170
497 20250219 114000 2132791240 9170 9160 9170 9160 98
498 20250219 113900 2131892780 9160 9160 9170 9160 574
499 20250219 113800 2126632320 9170 9160 9170 9150 132
500 20250219 113700 2125422730 9170 9170 9170 9160 192
501 20250219 113600 2123662190 9170 9180 9180 9160 669
502 20250219 113500 2117532150 9180 9150 9180 9150 1155
503 20250219 113400 2106936270 9150 9160 9160 9150 380
504 20250219 113300 2103459230 9170 9170 9170 9170 202
505 20250219 113200 2101606890 9170 9170 9170 9170 143
506 20250219 113100 2100295580 9170 9150 9170 9150 691
507 20250219 113000 2093966440 9150 9150 9160 9150 716
508 20250219 112900 2087409980 9150 9170 9170 9150 2587
509 20250219 112800 2063722150 9170 9160 9170 9160 141
510 20250219 112700 2062429380 9160 9160 9160 9150 839
511 20250219 112600 2054744740 9170 9170 9170 9160 841
512 20250219 112500 2047035840 9160 9160 9170 9160 255
513 20250219 112400 2044698240 9170 9180 9190 9170 806
514 20250219 112300 2037300930 9180 9170 9180 9160 864
515 20250219 112200 2029377980 9170 9160 9190 9160 246
516 20250219 112100 2027120520 9170 9170 9180 9160 1769
517 20250219 112000 2010897640 9170 9190 9190 9170 1205
518 20250219 111900 1999833520 9180 9180 9180 9180 45
519 20250219 111800 1999420420 9180 9180 9190 9180 861
520 20250219 111700 1991509940 9180 9180 9190 9180 1252
521 20250219 111600 1980006450 9180 9190 9190 9180 353
522 20250219 111500 1976765850 9190 9190 9190 9180 272
523 20250219 111400 1974266270 9190 9210 9210 9180 765
524 20250219 111300 1967234210 9200 9210 9220 9200 429
525 20250219 111200 1963282180 9210 9200 9220 9200 238
526 20250219 111100 1961088030 9230 9230 9230 9200 5155
527 20250219 111000 1913546450 9220 9220 9230 9220 3516
528 20250219 110900 1881116580 9210 9220 9220 9200 891
529 20250219 110800 1872906590 9220 9210 9220 9200 3050
530 20250219 110700 1844816700 9210 9190 9210 9190 2748
531 20250219 110600 1819536510 9190 9190 9200 9190 1031
532 20250219 110500 1810053110 9190 9180 9200 9180 430
533 20250219 110400 1806101540 9180 9190 9190 9170 468
534 20250219 110300 1801802670 9190 9180 9190 9170 750
535 20250219 110200 1794912360 9180 9160 9180 9150 1050
536 20250219 110100 1785288980 9160 9170 9170 9150 85
537 20250219 110000 1784510150 9170 9150 9170 9150 328
538 20250219 105900 1781505160 9150 9140 9160 9140 1728
539 20250219 105800 1765682160 9140 9150 9150 9120 181
540 20250219 105700 1764026700 9140 9150 9150 9140 201
541 20250219 105600 1762188850 9150 9120 9150 9120 401
542 20250219 105500 1758524310 9120 9150 9150 9120 229
543 20250219 105400 1756432530 9130 9120 9150 9120 1202
544 20250219 105300 1745436450 9120 9120 9120 9120 109
545 20250219 105200 1744442370 9120 9130 9130 9120 97
546 20250219 105100 1743557470 9120 9110 9130 9110 974
547 20250219 105000 1734679490 9110 9120 9120 9100 404
548 20250219 104900 1730999490 9120 9140 9140 9120 1126
549 20250219 104800 1720726300 9130 9140 9150 9130 571
550 20250219 104700 1715508030 9140 9140 9140 9130 232
551 20250219 104600 1713388150 9140 9130 9140 9130 369
552 20250219 104500 1710017340 9130 9130 9140 9110 1070
553 20250219 104400 1700268320 9110 9140 9140 9110 555
554 20250219 104300 1695209150 9120 9110 9140 9110 2537
555 20250219 104200 1672048350 9110 9120 9120 9110 1089
556 20250219 104100 1662116760 9120 9120 9130 9100 2169
557 20250219 104000 1642350810 9110 9130 9130 9110 792
558 20250219 103900 1635131610 9120 9140 9140 9120 382
559 20250219 103800 1631640630 9140 9100 9140 9100 167
560 20250219 103700 1630115380 9120 9100 9120 9100 159
561 20250219 103600 1628667010 9100 9120 9120 9100 307
562 20250219 103500 1625868260 9120 9110 9120 9110 597
563 20250219 103400 1620425160 9100 9090 9100 9090 222
564 20250219 103300 1618406270 9090 9080 9090 9080 167
565 20250219 103200 1616889510 9080 9080 9090 9070 2456
566 20250219 103100 1594582180 9090 9090 9090 9090 610
567 20250219 103000 1589037280 9110 9110 9110 9110 134
568 20250219 102900 1587816540 9090 9080 9090 9080 428
569 20250219 102800 1583927930 9090 9100 9110 9090 933
570 20250219 102700 1575442640 9100 9110 9110 9090 108
571 20250219 102600 1574460490 9110 9110 9110 9090 477
572 20250219 102500 1570119160 9110 9090 9110 9090 694
573 20250219 102400 1563797990 9090 9100 9120 9090 1173
574 20250219 102300 1553128550 9100 9150 9160 9100 3262
575 20250219 102200 1523413800 9150 9120 9150 9120 276
576 20250219 102100 1520892840 9110 9170 9170 9110 4358
577 20250219 102000 1481110930 9130 9170 9180 9130 1523
578 20250219 101900 1467174870 9170 9180 9190 9160 886
579 20250219 101800 1459045020 9170 9140 9170 9130 2472
580 20250219 101700 1436417160 9130 9130 9140 9130 571
581 20250219 101600 1431202590 9130 9120 9130 9120 279
582 20250219 101500 1428656560 9140 9130 9140 9120 413
583 20250219 101400 1424888690 9140 9130 9150 9130 1812
584 20250219 101300 1408325120 9130 9130 9130 9130 1350
585 20250219 101200 1395999620 9150 9140 9150 9140 915
586 20250219 101100 1387635270 9140 9140 9150 9130 1919
587 20250219 101000 1370078680 9140 9120 9140 9120 579
588 20250219 100900 1364790570 9120 9130 9130 9120 168
589 20250219 100800 1363256880 9130 9110 9130 9110 324
590 20250219 100700 1360299160 9110 9110 9120 9110 1260
591 20250219 100600 1348820440 9110 9130 9130 9110 1431
592 20250219 100500 1335763260 9130 9120 9140 9120 408
593 20250219 100400 1332041750 9120 9110 9130 9100 1750
594 20250219 100300 1316097670 9110 9100 9110 9100 830
595 20250219 100200 1308536470 9110 9110 9110 9110 199
596 20250219 100100 1306723580 9100 9090 9100 9080 2001
597 20250219 100000 1288521160 9080 9090 9090 9080 410
598 20250219 095900 1284795070 9080 9070 9080 9070 182
599 20250219 095800 1283143210 9060 9070 9080 9060 1011
600 20250219 095700 1273973930 9080 9080 9090 9080 448
601 20250219 095600 1269904720 9070 9060 9080 9060 188
602 20250219 095500 1268200900 9060 9060 9070 9050 460
603 20250219 095400 1264032900 9060 9060 9060 9060 1495
604 20250219 095300 1250488200 9070 9070 9080 9070 1142
605 20250219 095200 1240128800 9070 9080 9090 9070 437
606 20250219 095100 1236162200 9080 9080 9080 9080 100
607 20250219 095000 1235254200 9080 9080 9090 9080 1055
608 20250219 094900 1225673510 9070 9070 9080 9070 167
609 20250219 094800 1224157480 9070 9070 9070 9070 335
610 20250219 094700 1221119030 9070 9070 9070 9060 975
611 20250219 094600 1212275970 9060 9070 9080 9060 669
612 20250219 094500 1206209480 9070 9080 9090 9070 448
613 20250219 094400 1202137830 9090 9090 9090 9090 154
614 20250219 094300 1200737970 9060 9070 9090 9060 521
615 20250219 094200 1196007570 9070 9050 9070 9040 79
616 20250219 094100 1195292340 9050 9070 9070 9040 2306
617 20250219 094000 1174424630 9070 9100 9100 9060 2956
618 20250219 093900 1147598940 9100 9090 9100 9090 1247
619 20250219 093800 1136257090 9090 9030 9090 9030 3579
620 20250219 093700 1103822060 9030 9030 9030 9020 281
621 20250219 093600 1101286000 9020 9030 9030 9010 2351
622 20250219 093500 1080099790 9040 9050 9060 9020 9316
623 20250219 093400 995961210 9060 9070 9070 9060 783
624 20250219 093300 988865820 9060 9060 9070 9050 730
625 20250219 093200 982253590 9050 9040 9060 9030 1062
626 20250219 093100 972649330 9040 9070 9070 9040 4762
627 20250219 093000 929550130 9070 9090 9100 9070 3113
628 20250219 092900 901301610 9090 9090 9090 9070 2733
629 20250219 092800 876485520 9100 9130 9130 9090 1482
630 20250219 092700 863003700 9110 9140 9160 9110 1360
631 20250219 092600 850584010 9160 9160 9180 9150 3322
632 20250219 092500 820132850 9160 9130 9160 9130 3022
633 20250219 092400 792499860 9130 9120 9130 9100 1226
634 20250219 092300 781323100 9120 9080 9120 9080 2332
635 20250219 092200 760113530 9090 9110 9110 9080 1211
636 20250219 092100 749101420 9110 9090 9110 9090 1926
637 20250219 092000 731575290 9090 9090 9100 9070 2154
638 20250219 091900 712019530 9100 9110 9110 9090 4472
639 20250219 091800 671332750 9110 9130 9130 9110 2555
640 20250219 091700 648055910 9130 9120 9130 9110 972
641 20250219 091600 639189110 9120 9140 9150 9120 1459
642 20250219 091500 625862810 9140 9120 9150 9110 1252
643 20250219 091400 614438990 9120 9130 9150 9120 289
644 20250219 091300 611799900 9150 9110 9150 9100 2663
645 20250219 091200 587556390 9100 9110 9120 9100 1704
646 20250219 091100 572041330 9130 9140 9180 9120 7659
647 20250219 091000 502066320 9140 9190 9190 9130 1342
648 20250219 090900 489796430 9190 9160 9190 9160 1454
649 20250219 090800 476441410 9190 9200 9200 9160 2772
650 20250219 090700 451008020 9170 9240 9240 9170 5295
651 20250219 090600 402230510 9240 9200 9240 9200 5186
652 20250219 090500 354414710 9190 9170 9210 9170 3563
653 20250219 090400 321637400 9170 9150 9170 9120 630
654 20250219 090300 315864550 9110 9100 9160 9100 5225
655 20250219 090200 268006600 9160 9080 9160 9070 5715
656 20250219 090100 216074490 9070 9050 9140 9000 11145
657 20250219 090000 115423400 9050 9160 9170 9050 12183

1
075580/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,42973,56849456,384608350,508802631200,0.08
20250214,33376,56849456,296045120,504254674720,0.06
20250213,13664,56849456,124205760,516761555040,0.02
20250212,44546,56849456,389777500,497432740000,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 42973 56849456 384608350 508802631200 0.08
3 20250214 33376 56849456 296045120 504254674720 0.06
4 20250213 13664 56849456 124205760 516761555040 0.02
5 20250212 44546 56849456 389777500 497432740000 0.08