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

658
077500/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195600,7554600090,7220,7220,7220,7220,28875
20250219,195500,7554600090,7220,7220,7220,7220,0
20250219,195400,7554600090,7220,7220,7220,7220,0
20250219,195300,7554600090,7220,7220,7220,7220,0
20250219,195200,7554600090,7220,7220,7220,7220,0
20250219,195100,7554600090,7220,7220,7220,7220,0
20250219,195000,7554600090,7220,7220,7220,7220,0
20250219,194900,7554600090,7220,7220,7220,7220,0
20250219,194800,7554600090,7220,7220,7220,7220,0
20250219,194700,7554600090,7220,7220,7220,7220,0
20250219,194600,7554600090,7220,7220,7220,7220,0
20250219,194500,7554600090,7220,7220,7220,7220,0
20250219,194400,7554600090,7220,7220,7220,7220,0
20250219,194300,7554600090,7220,7220,7220,7220,0
20250219,194200,7554600090,7220,7220,7220,7220,0
20250219,194100,7554600090,7220,7220,7220,7220,0
20250219,194000,7554600090,7220,7220,7220,7220,0
20250219,193900,7554600090,7220,7220,7220,7220,0
20250219,193800,7554600090,7220,7220,7220,7220,0
20250219,193700,7554600090,7220,7220,7220,7220,0
20250219,193600,7554600090,7220,7220,7220,7220,0
20250219,193500,7554600090,7220,7220,7220,7220,0
20250219,193400,7554600090,7220,7220,7220,7220,0
20250219,193300,7554600090,7220,7220,7220,7220,0
20250219,193200,7554600090,7220,7220,7220,7220,0
20250219,193100,7554600090,7220,7220,7220,7220,0
20250219,193000,7554600090,7220,7220,7220,7220,0
20250219,192900,7554600090,7220,7220,7220,7220,0
20250219,192800,7554600090,7220,7220,7220,7220,0
20250219,192700,7554600090,7220,7220,7220,7220,0
20250219,192600,7554600090,7220,7220,7220,7220,28875
20250219,192500,7554600090,7220,7220,7220,7220,0
20250219,192400,7554600090,7220,7220,7220,7220,0
20250219,192300,7554600090,7220,7220,7220,7220,0
20250219,192200,7554600090,7220,7220,7220,7220,0
20250219,192100,7554600090,7220,7220,7220,7220,0
20250219,192000,7554600090,7220,7220,7220,7220,0
20250219,191900,7554600090,7220,7220,7220,7220,0
20250219,191800,7554600090,7220,7220,7220,7220,0
20250219,191700,7554600090,7220,7220,7220,7220,0
20250219,191600,7554600090,7220,7220,7220,7220,0
20250219,191500,7554600090,7220,7220,7220,7220,0
20250219,191400,7554600090,7220,7220,7220,7220,0
20250219,191300,7554600090,7220,7220,7220,7220,0
20250219,191200,7554600090,7220,7220,7220,7220,0
20250219,191100,7554600090,7220,7220,7220,7220,0
20250219,191000,7554600090,7220,7220,7220,7220,0
20250219,190900,7554600090,7220,7220,7220,7220,0
20250219,190800,7554600090,7220,7220,7220,7220,0
20250219,190700,7554600090,7220,7220,7220,7220,0
20250219,190600,7554600090,7220,7220,7220,7220,0
20250219,190500,7554600090,7220,7220,7220,7220,0
20250219,190400,7554600090,7220,7220,7220,7220,0
20250219,190300,7554600090,7220,7220,7220,7220,0
20250219,190200,7554600090,7220,7220,7220,7220,0
20250219,190100,7554600090,7220,7220,7220,7220,0
20250219,190000,7554600090,7220,7220,7220,7220,0
20250219,185900,7554600090,7220,7220,7220,7220,0
20250219,185800,7554600090,7220,7220,7220,7220,0
20250219,185700,7554600090,7220,7220,7220,7220,0
20250219,185600,7554600090,7220,7220,7220,7220,28875
20250219,185500,7554600090,7220,7220,7220,7220,0
20250219,185400,7554600090,7220,7220,7220,7220,0
20250219,185300,7554600090,7220,7220,7220,7220,0
20250219,185200,7554600090,7220,7220,7220,7220,0
20250219,185100,7554600090,7220,7220,7220,7220,0
20250219,185000,7554600090,7220,7220,7220,7220,0
20250219,184900,7554600090,7220,7220,7220,7220,0
20250219,184800,7554600090,7220,7220,7220,7220,0
20250219,184700,7554600090,7220,7220,7220,7220,0
20250219,184600,7554600090,7220,7220,7220,7220,0
20250219,184500,7554600090,7220,7220,7220,7220,0
20250219,184400,7554600090,7220,7220,7220,7220,0
20250219,184300,7554600090,7220,7220,7220,7220,0
20250219,184200,7554600090,7220,7220,7220,7220,0
20250219,184100,7554600090,7220,7220,7220,7220,0
20250219,184000,7554600090,7220,7220,7220,7220,0
20250219,183900,7554600090,7220,7220,7220,7220,0
20250219,183800,7554600090,7220,7220,7220,7220,0
20250219,183700,7554600090,7220,7220,7220,7220,0
20250219,183600,7554600090,7220,7220,7220,7220,0
20250219,183500,7554600090,7220,7220,7220,7220,0
20250219,183400,7554600090,7220,7220,7220,7220,0
20250219,183300,7554600090,7220,7220,7220,7220,0
20250219,183200,7554600090,7220,7220,7220,7220,0
20250219,183100,7554600090,7220,7220,7220,7220,0
20250219,183000,7554600090,7220,7220,7220,7220,0
20250219,182900,7554600090,7220,7220,7220,7220,0
20250219,182800,7554600090,7220,7220,7220,7220,0
20250219,182700,7554600090,7220,7220,7220,7220,0
20250219,182600,7554600090,7220,7220,7220,7220,28875
20250219,182500,7554600090,7220,7220,7220,7220,0
20250219,182400,7554600090,7220,7220,7220,7220,0
20250219,182300,7554600090,7220,7220,7220,7220,0
20250219,182200,7554600090,7220,7220,7220,7220,0
20250219,182100,7554600090,7220,7220,7220,7220,0
20250219,182000,7554600090,7220,7220,7220,7220,0
20250219,181900,7554600090,7220,7220,7220,7220,0
20250219,181800,7554600090,7220,7220,7220,7220,0
20250219,181700,7554600090,7220,7220,7220,7220,0
20250219,181600,7554600090,7220,7220,7220,7220,0
20250219,181500,7554600090,7220,7220,7220,7220,0
20250219,181400,7554600090,7220,7220,7220,7220,0
20250219,181300,7554600090,7220,7220,7220,7220,0
20250219,181200,7554600090,7220,7220,7220,7220,0
20250219,181100,7554600090,7220,7220,7220,7220,0
20250219,181000,7554600090,7220,7220,7220,7220,0
20250219,180900,7554600090,7220,7220,7220,7220,0
20250219,180800,7554600090,7220,7220,7220,7220,0
20250219,180700,7554600090,7220,7220,7220,7220,0
20250219,180600,7554600090,7220,7220,7220,7220,0
20250219,180500,7554600090,7220,7220,7220,7220,0
20250219,180400,7554600090,7220,7220,7220,7220,0
20250219,180300,7554600090,7220,7220,7220,7220,0
20250219,180200,7554600090,7220,7220,7220,7220,0
20250219,180100,7554600090,7220,7220,7220,7220,0
20250219,180000,7554600090,7220,7220,7220,7220,0
20250219,175900,7554600090,7220,7220,7220,7220,0
20250219,175800,7554600090,7220,7220,7220,7220,0
20250219,175700,7554600090,7220,7220,7220,7220,0
20250219,175600,7554600090,7220,7220,7220,7220,28875
20250219,175500,7554600090,7220,7220,7220,7220,0
20250219,175400,7554600090,7220,7220,7220,7220,0
20250219,175300,7554600090,7220,7220,7220,7220,0
20250219,175200,7554600090,7220,7220,7220,7220,0
20250219,175100,7554600090,7220,7220,7220,7220,0
20250219,175000,7554600090,7220,7220,7220,7220,0
20250219,174900,7554600090,7220,7220,7220,7220,0
20250219,174800,7554600090,7220,7220,7220,7220,0
20250219,174700,7554600090,7220,7220,7220,7220,0
20250219,174600,7554600090,7220,7220,7220,7220,0
20250219,174500,7554600090,7220,7220,7220,7220,0
20250219,174400,7554600090,7220,7220,7220,7220,0
20250219,174300,7554600090,7220,7220,7220,7220,0
20250219,174200,7554600090,7220,7220,7220,7220,0
20250219,174100,7554600090,7220,7220,7220,7220,0
20250219,174000,7554600090,7220,7220,7220,7220,0
20250219,173900,7554600090,7220,7220,7220,7220,0
20250219,173800,7554600090,7220,7220,7220,7220,0
20250219,173700,7554600090,7220,7220,7220,7220,0
20250219,173600,7554600090,7220,7220,7220,7220,0
20250219,173500,7554600090,7220,7220,7220,7220,0
20250219,173400,7554600090,7220,7220,7220,7220,0
20250219,173300,7554600090,7220,7220,7220,7220,0
20250219,173200,7554600090,7220,7220,7220,7220,0
20250219,173100,7554600090,7220,7220,7220,7220,0
20250219,173000,7554600090,7220,7220,7220,7220,0
20250219,172900,7554600090,7220,7220,7220,7220,0
20250219,172800,7554600090,7220,7220,7220,7220,0
20250219,172700,7554600090,7220,7220,7220,7220,0
20250219,172600,7554600090,7220,7220,7220,7220,28875
20250219,172500,7554600090,7220,7220,7220,7220,0
20250219,172400,7554600090,7220,7220,7220,7220,0
20250219,172300,7554600090,7220,7220,7220,7220,0
20250219,172200,7554600090,7220,7220,7220,7220,0
20250219,172100,7554600090,7220,7220,7220,7220,0
20250219,172000,7554600090,7220,7220,7220,7220,0
20250219,171900,7554600090,7220,7220,7220,7220,0
20250219,171800,7554600090,7220,7220,7220,7220,0
20250219,171700,7554600090,7220,7220,7220,7220,0
20250219,171600,7554600090,7220,7220,7220,7220,0
20250219,171500,7554600090,7220,7220,7220,7220,0
20250219,171400,7554600090,7220,7220,7220,7220,0
20250219,171300,7554600090,7220,7220,7220,7220,0
20250219,171200,7554600090,7220,7220,7220,7220,0
20250219,171100,7554600090,7220,7220,7220,7220,0
20250219,171000,7554600090,7220,7220,7220,7220,0
20250219,170900,7554600090,7220,7220,7220,7220,0
20250219,170800,7554600090,7220,7220,7220,7220,0
20250219,170700,7554600090,7220,7220,7220,7220,0
20250219,170600,7554600090,7220,7220,7220,7220,0
20250219,170500,7554600090,7220,7220,7220,7220,0
20250219,170400,7554600090,7220,7220,7220,7220,0
20250219,170300,7554600090,7220,7220,7220,7220,0
20250219,170200,7554600090,7220,7220,7220,7220,0
20250219,170100,7554600090,7220,7220,7220,7220,0
20250219,170000,7554600090,7220,7220,7220,7220,0
20250219,165900,7554600090,7220,7220,7220,7220,0
20250219,165800,7554600090,7220,7220,7220,7220,0
20250219,165700,7554600090,7220,7220,7220,7220,0
20250219,165600,7554600090,7220,7220,7220,7220,28875
20250219,165500,7554600090,7220,7220,7220,7220,0
20250219,165400,7554600090,7220,7220,7220,7220,0
20250219,165300,7554600090,7220,7220,7220,7220,0
20250219,165200,7554600090,7220,7220,7220,7220,0
20250219,165100,7554600090,7220,7220,7220,7220,0
20250219,165000,7554600090,7220,7220,7220,7220,0
20250219,164900,7554600090,7220,7220,7220,7220,0
20250219,164800,7554600090,7220,7220,7220,7220,0
20250219,164700,7554600090,7220,7220,7220,7220,0
20250219,164600,7554600090,7220,7220,7220,7220,0
20250219,164500,7554600090,7220,7220,7220,7220,0
20250219,164400,7554600090,7220,7220,7220,7220,0
20250219,164300,7554600090,7220,7220,7220,7220,0
20250219,164200,7554600090,7220,7220,7220,7220,0
20250219,164100,7554600090,7220,7220,7220,7220,0
20250219,164000,7554600090,7220,7220,7220,7220,0
20250219,163900,7554600090,7220,7220,7220,7220,0
20250219,163800,7554600090,7220,7220,7220,7220,0
20250219,163700,7554600090,7220,7220,7220,7220,0
20250219,163600,7554600090,7220,7220,7220,7220,0
20250219,163500,7554600090,7220,7220,7220,7220,0
20250219,163400,7554600090,7220,7220,7220,7220,0
20250219,163300,7554600090,7220,7220,7220,7220,0
20250219,163200,7554600090,7220,7220,7220,7220,0
20250219,163100,7554600090,7220,7220,7220,7220,0
20250219,163000,7554600090,7220,7220,7220,7220,0
20250219,162900,7554600090,7220,7220,7220,7220,0
20250219,162800,7554600090,7220,7220,7220,7220,0
20250219,162700,7554600090,7220,7220,7220,7220,0
20250219,162600,7554600090,7220,7220,7220,7220,28875
20250219,162500,7554600090,7220,7220,7220,7220,0
20250219,162400,7554600090,7220,7220,7220,7220,0
20250219,162300,7554600090,7220,7220,7220,7220,0
20250219,162200,7554600090,7220,7220,7220,7220,0
20250219,162100,7554600090,7220,7220,7220,7220,0
20250219,162000,7554600090,7220,7220,7220,7220,0
20250219,161900,7554600090,7220,7220,7220,7220,0
20250219,161800,7554600090,7220,7220,7220,7220,0
20250219,161700,7554600090,7220,7220,7220,7220,0
20250219,161600,7554600090,7220,7220,7220,7220,0
20250219,161500,7554600090,7220,7220,7220,7220,0
20250219,161400,7554600090,7220,7220,7220,7220,0
20250219,161300,7554600090,7220,7220,7220,7220,0
20250219,161200,7554600090,7220,7220,7220,7220,0
20250219,161100,7554600090,7220,7220,7220,7220,0
20250219,161000,7554600090,7220,7220,7220,7220,0
20250219,160900,7554600090,7220,7220,7220,7220,0
20250219,160800,7554600090,7220,7220,7220,7220,0
20250219,160700,7554600090,7220,7220,7220,7220,0
20250219,160600,7554600090,7220,7220,7220,7220,0
20250219,160500,7554600090,7220,7220,7220,7220,0
20250219,160400,7554600090,7220,7220,7220,7220,0
20250219,160300,7554600090,7220,7220,7220,7220,0
20250219,160200,7554600090,7220,7220,7220,7220,0
20250219,160100,7554600090,7220,7220,7220,7220,0
20250219,160000,7554600090,7220,7220,7220,7220,0
20250219,155900,7554600090,7220,7220,7220,7220,0
20250219,155800,7554600090,7220,7220,7220,7220,0
20250219,155700,7554600090,7220,7220,7220,7220,0
20250219,155600,7554600090,7220,7220,7220,7220,28875
20250219,155500,7554600090,7220,7220,7220,7220,0
20250219,155400,7554600090,7220,7220,7220,7220,0
20250219,155300,7554600090,7220,7220,7220,7220,0
20250219,155200,7554600090,7220,7220,7220,7220,0
20250219,155100,7554600090,7220,7220,7220,7220,0
20250219,155000,7554600090,7220,7220,7220,7220,0
20250219,154900,7554600090,7220,7220,7220,7220,0
20250219,154800,7554600090,7220,7220,7220,7220,0
20250219,154700,7554600090,7220,7220,7220,7220,0
20250219,154600,7554600090,7220,7220,7220,7220,0
20250219,154500,7554600090,7220,7220,7220,7220,0
20250219,154400,7554600090,7220,7220,7220,7220,0
20250219,154300,7554600090,7220,7220,7220,7220,0
20250219,154200,7554600090,7220,7220,7220,7220,0
20250219,154100,7554600090,7220,7220,7220,7220,0
20250219,154000,7554600090,7220,7220,7220,7220,0
20250219,153900,7554600090,7220,7220,7220,7220,0
20250219,153800,7554600090,7220,7220,7220,7220,0
20250219,153700,7554600090,7220,7220,7220,7220,0
20250219,153600,7554600090,7220,7220,7220,7220,0
20250219,153500,7554600090,7220,7220,7220,7220,0
20250219,153400,7554600090,7220,7220,7220,7220,0
20250219,153300,7554600090,7220,7220,7220,7220,0
20250219,153200,7554600090,7220,7220,7220,7220,0
20250219,153100,7554600090,7220,7220,7220,7220,0
20250219,153000,7554600090,7220,7220,7220,7220,28875
20250219,152900,7346122590,7220,7220,7220,7220,0
20250219,152800,7346122590,7220,7220,7220,7220,0
20250219,152700,7346122590,7220,7220,7220,7220,0
20250219,152600,7346122590,7220,7220,7220,7220,0
20250219,152500,7346122590,7220,7220,7220,7220,0
20250219,152400,7346122590,7220,7220,7220,7220,0
20250219,152300,7346122590,7220,7220,7220,7220,0
20250219,152200,7346122590,7220,7220,7220,7220,0
20250219,152100,7346122590,7220,7220,7220,7220,0
20250219,152000,7346122590,7220,7220,7220,7220,0
20250219,151900,7346122590,7220,7220,7220,7200,4690
20250219,151800,7312288830,7220,7200,7220,7200,1583
20250219,151700,7300861870,7200,7190,7220,7190,1983
20250219,151600,7286559680,7190,7200,7220,7190,4243
20250219,151500,7256011070,7210,7220,7220,7200,3842
20250219,151400,7228297020,7210,7200,7220,7190,5129
20250219,151300,7191401760,7200,7220,7220,7190,16328
20250219,151200,7073815500,7210,7210,7220,7210,3514
20250219,151100,7048479150,7220,7210,7230,7210,2872
20250219,151000,7027765140,7220,7230,7240,7220,6949
20250219,150900,6977551370,7240,7230,7240,7230,560
20250219,150800,6973499460,7220,7230,7240,7220,2179
20250219,150700,6957738430,7230,7230,7230,7220,537
20250219,150600,6953858680,7230,7230,7230,7220,519
20250219,150500,6950107660,7230,7240,7240,7220,331
20250219,150400,6947716110,7220,7230,7230,7220,473
20250219,150300,6944299680,7230,7220,7230,7220,435
20250219,150200,6941158510,7220,7220,7240,7220,968
20250219,150100,6934162660,7240,7220,7240,7220,797
20250219,150000,6928406320,7220,7230,7230,7220,285
20250219,145900,6926348420,7220,7230,7230,7220,749
20250219,145800,6920934510,7230,7230,7250,7220,1176
20250219,145700,6912435020,7260,7250,7260,7220,9186
20250219,145600,6845937630,7250,7260,7260,7250,291
20250219,145500,6843827680,7260,7260,7260,7240,539
20250219,145400,6839918500,7240,7240,7250,7240,1057
20250219,145300,6832259820,7240,7240,7260,7230,4515
20250219,145200,6799538920,7240,7250,7250,7230,241
20250219,145100,6797795430,7250,7230,7250,7230,1512
20250219,145000,6786841190,7250,7240,7250,7230,566
20250219,144900,6782744950,7230,7230,7240,7230,273
20250219,144800,6780770120,7230,7230,7240,7230,528
20250219,144700,6776950150,7220,7230,7240,7220,458
20250219,144600,6773641360,7230,7230,7230,7220,1272
20250219,144500,6764446190,7220,7230,7230,7220,390
20250219,144400,6761627840,7230,7220,7230,7220,268
20250219,144300,6759692730,7220,7220,7220,7220,332
20250219,144200,6757295690,7220,7210,7220,7210,947
20250219,144100,6750464080,7220,7220,7220,7220,70
20250219,144000,6749958680,7220,7210,7220,7210,3036
20250219,143900,6728049700,7210,7210,7220,7210,3152
20250219,143800,6705323770,7220,7220,7220,7210,1040
20250219,143700,6697818930,7220,7230,7230,7220,2768
20250219,143600,6677833660,7220,7220,7230,7220,872
20250219,143500,6671531890,7230,7230,7240,7230,731
20250219,143400,6666246730,7230,7230,7230,7230,146
20250219,143300,6665191150,7240,7230,7240,7230,557
20250219,143200,6661162690,7240,7240,7240,7230,456
20250219,143100,6657862600,7240,7230,7240,7230,295
20250219,143000,6655729710,7230,7230,7240,7220,349
20250219,142900,6653207450,7230,7210,7230,7210,401
20250219,142800,6650314410,7210,7220,7220,7210,103
20250219,142700,6649570880,7220,7220,7230,7210,831
20250219,142600,6643573450,7220,7220,7220,7220,147
20250219,142500,6642512110,7220,7220,7220,7210,300
20250219,142400,6640347980,7210,7210,7220,7210,1909
20250219,142300,6626583530,7220,7220,7220,7220,158
20250219,142200,6625442770,7220,7230,7230,7220,293
20250219,142100,6623326580,7220,7220,7220,7210,455
20250219,142000,6620045110,7220,7220,7220,7210,209
20250219,141900,6618537490,7210,7220,7220,7210,5329
20250219,141800,6580104680,7210,7220,7230,7210,1136
20250219,141700,6571900300,7230,7220,7230,7220,950
20250219,141600,6565040170,7220,7220,7220,7220,244
20250219,141500,6563278490,7220,7220,7220,7220,521
20250219,141400,6559516870,7220,7230,7230,7220,327
20250219,141300,6557154520,7240,7230,7240,7220,267
20250219,141200,6555225160,7220,7220,7230,7220,1204
20250219,141100,6546527180,7230,7220,7230,7220,446
20250219,141000,6543304050,7230,7230,7250,7230,1173
20250219,140900,6534822830,7230,7230,7260,7230,474
20250219,140800,6531395720,7230,7250,7250,7230,254
20250219,140700,6529559260,7220,7230,7270,7220,1520
20250219,140600,6518528270,7220,7210,7220,7210,909
20250219,140500,6511968020,7210,7220,7220,7210,712
20250219,140400,6506830230,7220,7210,7220,7210,1101
20250219,140300,6498890320,7210,7230,7240,7210,7333
20250219,140200,6445984430,7230,7230,7240,7230,758
20250219,140100,6440503270,7230,7230,7230,7230,510
20250219,140000,6436815970,7230,7230,7230,7220,1220
20250219,135900,6427999090,7230,7240,7240,7230,3260
20250219,135800,6404425300,7240,7250,7250,7240,2796
20250219,135700,6384164730,7260,7260,7260,7250,1476
20250219,135600,6373449170,7260,7260,7270,7260,571
20250219,135500,6369303690,7260,7260,7270,7260,424
20250219,135400,6366225230,7260,7260,7260,7260,80
20250219,135300,6365644430,7260,7260,7260,7260,202
20250219,135200,6364177910,7270,7270,7280,7270,563
20250219,135100,6360084750,7260,7270,7270,7250,1264
20250219,135000,6350901760,7280,7280,7280,7270,779
20250219,134900,6345237560,7280,7270,7280,7270,546
20250219,134800,6341267650,7260,7270,7270,7260,1307
20250219,134700,6331772310,7270,7270,7270,7270,35
20250219,134600,6331517860,7270,7260,7270,7250,768
20250219,134500,6325943160,7250,7260,7260,7250,951
20250219,134400,6319043890,7260,7260,7260,7260,1362
20250219,134300,6309155770,7260,7260,7260,7260,479
20250219,134200,6305678230,7260,7260,7260,7260,729
20250219,134100,6300385690,7270,7260,7270,7260,2646
20250219,134000,6281175630,7280,7260,7280,7260,1307
20250219,133900,6271670590,7270,7270,7270,7270,2024
20250219,133800,6256956110,7270,7280,7280,7270,709
20250219,133700,6251800690,7280,7290,7290,7280,1639
20250219,133600,6239868270,7290,7290,7290,7280,791
20250219,133500,6234105340,7290,7290,7290,7290,1029
20250219,133400,6226603930,7290,7290,7290,7280,1178
20250219,133300,6218025610,7290,7290,7290,7290,1469
20250219,133200,6207316600,7300,7310,7310,7300,272
20250219,133100,6205330860,7310,7300,7310,7300,282
20250219,133000,6203272060,7320,7330,7330,7300,3851
20250219,132900,6175123210,7330,7330,7330,7320,74
20250219,132800,6174581090,7330,7330,7330,7330,421
20250219,132700,6171495160,7330,7330,7330,7320,1214
20250219,132600,6162597330,7330,7320,7330,7320,293
20250219,132500,6160449790,7330,7320,7330,7320,510
20250219,132400,6156713590,7320,7330,7330,7320,885
20250219,132300,6150233860,7320,7320,7320,7320,261
20250219,132200,6148323340,7320,7320,7320,7320,116
20250219,132100,6147474220,7310,7300,7310,7300,275
20250219,132000,6145466570,7300,7300,7310,7300,745
20250219,131900,6140026680,7300,7300,7300,7300,5
20250219,131800,6139990180,7300,7300,7310,7300,358
20250219,131700,6137374280,7310,7310,7310,7310,121
20250219,131600,6136489770,7300,7310,7320,7300,1135
20250219,131500,6128195210,7320,7310,7320,7310,31
20250219,131400,6127968380,7320,7320,7320,7320,39
20250219,131300,6127682900,7330,7330,7330,7300,3040
20250219,131200,6105426740,7330,7330,7330,7320,456
20250219,131100,6102084450,7340,7330,7340,7330,594
20250219,131000,6097729230,7330,7330,7330,7330,163
20250219,130900,6096534440,7330,7320,7330,7320,1109
20250219,130800,6088411830,7320,7310,7320,7310,10155
20250219,130700,6014175620,7300,7290,7300,7290,222
20250219,130600,6012555160,7290,7290,7290,7290,0
20250219,130500,6012555160,7290,7300,7300,7290,94
20250219,130400,6011869050,7290,7320,7320,7290,3285
20250219,130300,5987883100,7320,7320,7320,7320,3
20250219,130200,5987861140,7320,7310,7320,7310,212
20250219,130100,5986310740,7320,7320,7320,7320,51
20250219,130000,5985937420,7320,7310,7320,7310,575
20250219,125900,5981730100,7320,7310,7320,7310,22
20250219,125800,5981569070,7310,7310,7320,7310,728
20250219,125700,5976246780,7310,7310,7310,7310,20
20250219,125600,5976100580,7300,7300,7300,7300,57
20250219,125500,5975684480,7300,7300,7300,7300,950
20250219,125400,5968749480,7300,7300,7300,7300,403
20250219,125300,5965807580,7300,7300,7300,7300,512
20250219,125200,5962069980,7290,7310,7310,7290,324
20250219,125100,5959704640,7310,7300,7310,7290,451
20250219,125000,5956414540,7310,7300,7310,7300,310
20250219,124900,5954151440,7310,7300,7320,7300,499
20250219,124800,5950507610,7300,7320,7330,7300,432
20250219,124700,5947349050,7310,7310,7310,7310,23
20250219,124600,5947180920,7310,7330,7330,7310,7141
20250219,124500,5894934700,7330,7320,7330,7320,125
20250219,124400,5894018750,7330,7320,7330,7320,234
20250219,124300,5892303580,7320,7320,7330,7320,1666
20250219,124200,5880104960,7320,7320,7320,7320,561
20250219,124100,5875998440,7320,7320,7320,7320,19
20250219,124000,5875859360,7320,7320,7320,7310,1014
20250219,123900,5868436950,7310,7320,7320,7310,1391
20250219,123800,5858256460,7320,7320,7320,7310,993
20250219,123700,5850990480,7320,7310,7320,7310,532
20250219,123600,5847098960,7310,7310,7310,7310,1214
20250219,123500,5838224620,7310,7310,7310,7300,52
20250219,123400,5837844680,7300,7300,7310,7300,256
20250219,123300,5835975750,7300,7310,7310,7300,83
20250219,123200,5835369750,7310,7310,7310,7310,1039
20250219,123100,5827774660,7310,7300,7310,7300,456
20250219,123000,5824444500,7310,7310,7310,7300,239
20250219,122900,5822698910,7310,7310,7310,7300,21
20250219,122800,5822545430,7310,7320,7320,7310,348
20250219,122700,5819999170,7320,7320,7320,7320,105
20250219,122600,5819230570,7310,7310,7320,7290,1484
20250219,122500,5808380030,7310,7290,7310,7290,1892
20250219,122400,5794563980,7290,7310,7310,7290,221
20250219,122300,5792952050,7300,7300,7300,7300,3321
20250219,122200,5768708750,7300,7300,7300,7300,10
20250219,122100,5768635750,7290,7300,7300,7290,1494
20250219,122000,5757741050,7300,7300,7300,7300,0
20250219,121900,5757741050,7300,7300,7300,7300,167
20250219,121800,5756521950,7300,7300,7310,7300,1096
20250219,121700,5748519790,7300,7300,7300,7300,648
20250219,121600,5743789390,7310,7300,7310,7300,326
20250219,121500,5741409430,7300,7290,7300,7290,787
20250219,121400,5735664650,7300,7300,7300,7300,274
20250219,121300,5733664450,7300,7300,7300,7300,672
20250219,121200,5728758850,7300,7300,7300,7300,806
20250219,121100,5722875050,7310,7310,7310,7310,58
20250219,121000,5722451070,7310,7300,7310,7300,876
20250219,120900,5716056080,7310,7300,7310,7290,3551
20250219,120800,5690161170,7310,7310,7310,7310,31
20250219,120700,5689934560,7310,7310,7310,7310,262
20250219,120600,5688019340,7310,7320,7320,7310,45
20250219,120500,5687690340,7320,7310,7320,7310,874
20250219,120400,5681297660,7310,7310,7310,7310,1
20250219,120300,5681290350,7320,7320,7320,7320,23
20250219,120200,5681121990,7310,7310,7310,7310,71
20250219,120100,5680602980,7300,7310,7320,7300,260
20250219,120000,5678703970,7320,7320,7320,7320,1
20250219,115900,5678696650,7290,7320,7320,7290,60
20250219,115800,5678258020,7290,7300,7300,7290,2211
20250219,115700,5662139160,7300,7320,7320,7300,2267
20250219,115600,5645589860,7320,7320,7320,7300,280
20250219,115500,5643543510,7320,7320,7320,7310,186
20250219,115400,5642182990,7320,7330,7330,7320,489
20250219,115300,5638603000,7330,7330,7340,7330,378
20250219,115200,5635831160,7340,7330,7340,7330,430
20250219,115100,5632678260,7320,7330,7330,7320,2430
20250219,115000,5614866370,7340,7340,7350,7340,227
20250219,114900,5613200090,7340,7340,7340,7330,1189
20250219,114800,5604473500,7340,7330,7340,7330,460
20250219,114700,5601098230,7320,7330,7330,7320,1061
20250219,114600,5593321710,7320,7330,7330,7320,336
20250219,114500,5590858980,7330,7320,7330,7320,761
20250219,114400,5585284210,7320,7320,7320,7320,530
20250219,114300,5581404610,7330,7330,7330,7320,96
20250219,114200,5580701030,7320,7330,7330,7320,106
20250219,114100,5579924100,7320,7320,7320,7310,1904
20250219,114000,5565987020,7320,7320,7320,7310,1222
20250219,113900,5557052960,7310,7310,7320,7310,359
20250219,113800,5554428540,7310,7310,7310,7310,5
20250219,113700,5554391990,7310,7300,7310,7300,311
20250219,113600,5552121600,7310,7280,7320,7280,7291
20250219,113500,5498936210,7270,7270,7270,7270,239
20250219,113400,5497198680,7270,7270,7280,7270,1909
20250219,113300,5483320240,7270,7280,7280,7270,1388
20250219,113200,5473227200,7280,7280,7280,7270,1844
20250219,113100,5459819220,7270,7280,7280,7260,822
20250219,113000,5453847070,7300,7300,7300,7300,610
20250219,112900,5449394070,7300,7270,7300,7270,46
20250219,112800,5449059500,7270,7270,7270,7270,746
20250219,112700,5443636080,7270,7290,7330,7270,3927
20250219,112600,5415025140,7280,7290,7290,7280,204
20250219,112500,5413538780,7290,7290,7290,7280,107
20250219,112400,5412759030,7290,7290,7290,7290,108
20250219,112300,5411971710,7290,7290,7290,7290,345
20250219,112200,5409456660,7290,7280,7290,7280,399
20250219,112100,5406549920,7290,7280,7290,7270,1018
20250219,112000,5399148730,7270,7290,7290,7270,3312
20250219,111900,5375067040,7290,7290,7290,7270,5696
20250219,111800,5333629570,7300,7320,7320,7300,833
20250219,111700,5327545490,7310,7300,7330,7300,183
20250219,111600,5326208630,7320,7330,7330,7310,6161
20250219,111500,5281102480,7330,7320,7330,7320,76
20250219,111400,5280545750,7320,7320,7330,7320,725
20250219,111300,5275235880,7330,7350,7350,7330,974
20250219,111200,5268093480,7340,7330,7350,7330,4049
20250219,111100,5238370110,7330,7330,7330,7320,776
20250219,111000,5232687930,7330,7330,7330,7320,1566
20250219,110900,5221211560,7320,7310,7330,7310,2447
20250219,110800,5203295710,7310,7290,7310,7290,1429
20250219,110700,5192863160,7290,7310,7310,7290,52
20250219,110600,5192483200,7310,7290,7310,7290,7
20250219,110500,5192432110,7290,7290,7290,7280,1455
20250219,110400,5181825260,7290,7290,7290,7290,639
20250219,110300,5177166950,7290,7300,7310,7290,3847
20250219,110200,5149091640,7300,7300,7300,7300,878
20250219,110100,5142682240,7300,7290,7310,7280,3422
20250219,110000,5117704860,7290,7290,7300,7280,584
20250219,105900,5113447520,7280,7280,7290,7280,862
20250219,105800,5107169540,7280,7260,7280,7260,1980
20250219,105700,5092791250,7250,7250,7250,7240,593
20250219,105600,5088492100,7250,7260,7260,7250,1163
20250219,105500,5080060040,7260,7260,7260,7260,34
20250219,105400,5079813200,7250,7260,7270,7250,784
20250219,105300,5074129070,7260,7270,7270,7260,689
20250219,105200,5069126910,7250,7260,7270,7250,350
20250219,105100,5066588620,7270,7260,7270,7250,567
20250219,105000,5062473270,7260,7260,7260,7250,494
20250219,104900,5058890070,7260,7260,7260,7250,68
20250219,104800,5058396900,7260,7260,7260,7240,3200
20250219,104700,5035183110,7260,7230,7260,7230,1596
20250219,104600,5023610410,7240,7240,7240,7240,60
20250219,104500,5023176010,7240,7240,7250,7230,358
20250219,104400,5020586380,7240,7230,7240,7220,1068
20250219,104300,5012862980,7240,7240,7250,7220,559
20250219,104200,5008822890,7240,7240,7240,7210,2136
20250219,104100,4993391700,7240,7230,7240,7230,788
20250219,104000,4987691710,7230,7220,7240,7220,1420
20250219,103900,4977429630,7210,7200,7210,7200,1279
20250219,103800,4968219210,7200,7210,7220,7190,6316
20250219,103700,4922707120,7220,7200,7220,7200,2259
20250219,103600,4906419770,7210,7210,7210,7210,2082
20250219,103500,4891408550,7210,7220,7220,7200,1348
20250219,103400,4881695790,7220,7200,7220,7190,2657
20250219,103300,4862590140,7190,7230,7230,7190,10412
20250219,103200,4787568670,7230,7240,7240,7200,12172
20250219,103100,4699821610,7230,7230,7270,7220,3679
20250219,103000,4673213790,7250,7270,7270,7220,22453
20250219,102900,4510966800,7270,7300,7300,7270,1181
20250219,102800,4502376120,7300,7270,7300,7250,7388
20250219,102700,4448790060,7270,7270,7280,7270,1696
20250219,102600,4436459330,7270,7280,7280,7260,5561
20250219,102500,4396043910,7280,7270,7290,7270,4560
20250219,102400,4362863590,7280,7290,7290,7280,2904
20250219,102300,4341718210,7290,7280,7290,7280,4588
20250219,102200,4308308940,7280,7310,7310,7280,20152
20250219,102100,4161237660,7310,7320,7320,7310,2735
20250219,102000,4141227540,7320,7340,7340,7310,14029
20250219,101900,4038498900,7350,7350,7370,7340,14191
20250219,101800,3934190200,7350,7370,7370,7350,11579
20250219,101700,3848985880,7360,7370,7370,7360,8821
20250219,101600,3784005440,7370,7390,7390,7370,4447
20250219,101500,3751200840,7390,7410,7420,7380,902
20250219,101400,3744520160,7410,7380,7410,7380,659
20250219,101300,3739651580,7380,7400,7400,7380,5830
20250219,101200,3696587460,7400,7400,7400,7400,209
20250219,101100,3695040860,7400,7400,7400,7400,1324
20250219,101000,3685243260,7400,7400,7410,7400,61
20250219,100900,3684791850,7400,7400,7400,7390,1037
20250219,100800,3677128050,7390,7400,7400,7390,1105
20250219,100700,3668955550,7400,7400,7410,7400,3243
20250219,100600,3644957000,7410,7420,7430,7400,1955
20250219,100500,3630455220,7420,7380,7420,7380,2427
20250219,100400,3612496780,7390,7380,7400,7380,663
20250219,100300,3607601140,7380,7390,7390,7380,4352
20250219,100200,3575476700,7390,7400,7400,7390,549
20250219,100100,3571415250,7400,7390,7410,7390,3811
20250219,100000,3543218480,7380,7400,7410,7380,3012
20250219,095900,3520947510,7400,7390,7400,7390,476
20250219,095800,3517425170,7390,7390,7400,7390,2304
20250219,095700,3500398250,7400,7400,7400,7390,1631
20250219,095600,3488329350,7400,7410,7420,7400,5477
20250219,095500,3447791280,7420,7410,7420,7400,909
20250219,095400,3441055630,7420,7420,7420,7410,772
20250219,095300,3435328080,7410,7420,7420,7410,3231
20250219,095200,3411385270,7410,7420,7420,7410,1101
20250219,095100,3403220070,7420,7420,7420,7420,840
20250219,095000,3396987270,7410,7410,7420,7410,644
20250219,094900,3392214680,7420,7410,7420,7410,1029
20250219,094800,3384586080,7410,7430,7440,7410,898
20250219,094700,3377922510,7430,7430,7440,7420,2167
20250219,094600,3361832080,7430,7440,7440,7420,1690
20250219,094500,3349271750,7440,7420,7440,7420,3217
20250219,094400,3325375180,7420,7430,7430,7420,393
20250219,094300,3322457700,7420,7400,7420,7400,1977
20250219,094200,3307811980,7400,7400,7420,7400,634
20250219,094100,3303118240,7410,7400,7410,7390,2716
20250219,094000,3283019310,7400,7410,7410,7400,439
20250219,093900,3279767020,7410,7400,7420,7400,402
20250219,093800,3276789700,7420,7400,7420,7380,2430
20250219,093700,3258822850,7400,7400,7420,7380,2469
20250219,093600,3240543560,7400,7370,7430,7370,2048
20250219,093500,3225401520,7370,7370,7380,7370,575
20250219,093400,3221163290,7370,7390,7390,7370,5532
20250219,093300,3180368650,7370,7380,7400,7370,2458
20250219,093200,3162231880,7380,7380,7390,7380,2284
20250219,093100,3145375720,7380,7370,7390,7370,5744
20250219,093000,3102956150,7370,7400,7400,7370,15137
20250219,092900,2991229510,7400,7430,7430,7400,5524
20250219,092800,2950270750,7420,7430,7430,7420,3335
20250219,092700,2925499990,7430,7440,7440,7430,4822
20250219,092600,2889639910,7440,7460,7470,7440,2609
20250219,092500,2870200450,7470,7470,7480,7460,1602
20250219,092400,2858232730,7470,7420,7470,7420,3101
20250219,092300,2835115010,7430,7480,7480,7430,4401
20250219,092200,2802320060,7480,7480,7490,7460,7667
20250219,092100,2744972170,7480,7440,7480,7430,9588
20250219,092000,2673474250,7440,7430,7450,7430,3357
20250219,091900,2648504290,7430,7430,7430,7410,2477
20250219,091800,2630119040,7430,7440,7450,7420,3421
20250219,091700,2604685520,7450,7430,7450,7430,2824
20250219,091600,2583667210,7440,7400,7450,7400,7586
20250219,091500,2527378070,7400,7410,7410,7390,1714
20250219,091400,2514700340,7390,7400,7410,7390,12774
20250219,091300,2420188260,7410,7430,7430,7400,9415
20250219,091200,2350427450,7420,7420,7450,7420,5025
20250219,091100,2313100000,7420,7410,7430,7410,2507
20250219,091000,2294507850,7420,7430,7440,7420,6686
20250219,090900,2244841400,7430,7430,7440,7410,8436
20250219,090800,2182111650,7430,7390,7430,7390,2831
20250219,090700,2161135410,7380,7370,7400,7370,10134
20250219,090600,2086320020,7370,7360,7370,7350,9188
20250219,090500,2018684870,7360,7390,7390,7350,26012
20250219,090400,1827074580,7390,7450,7470,7390,26532
20250219,090300,1630358880,7450,7430,7460,7410,16270
20250219,090200,1509328220,7430,7420,7440,7360,31470
20250219,090100,1276473050,7420,7450,7460,7410,41341
20250219,090000,969274190,7460,7500,7510,7450,119305
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195600 7554600090 7220 7220 7220 7220 28875
3 20250219 195500 7554600090 7220 7220 7220 7220 0
4 20250219 195400 7554600090 7220 7220 7220 7220 0
5 20250219 195300 7554600090 7220 7220 7220 7220 0
6 20250219 195200 7554600090 7220 7220 7220 7220 0
7 20250219 195100 7554600090 7220 7220 7220 7220 0
8 20250219 195000 7554600090 7220 7220 7220 7220 0
9 20250219 194900 7554600090 7220 7220 7220 7220 0
10 20250219 194800 7554600090 7220 7220 7220 7220 0
11 20250219 194700 7554600090 7220 7220 7220 7220 0
12 20250219 194600 7554600090 7220 7220 7220 7220 0
13 20250219 194500 7554600090 7220 7220 7220 7220 0
14 20250219 194400 7554600090 7220 7220 7220 7220 0
15 20250219 194300 7554600090 7220 7220 7220 7220 0
16 20250219 194200 7554600090 7220 7220 7220 7220 0
17 20250219 194100 7554600090 7220 7220 7220 7220 0
18 20250219 194000 7554600090 7220 7220 7220 7220 0
19 20250219 193900 7554600090 7220 7220 7220 7220 0
20 20250219 193800 7554600090 7220 7220 7220 7220 0
21 20250219 193700 7554600090 7220 7220 7220 7220 0
22 20250219 193600 7554600090 7220 7220 7220 7220 0
23 20250219 193500 7554600090 7220 7220 7220 7220 0
24 20250219 193400 7554600090 7220 7220 7220 7220 0
25 20250219 193300 7554600090 7220 7220 7220 7220 0
26 20250219 193200 7554600090 7220 7220 7220 7220 0
27 20250219 193100 7554600090 7220 7220 7220 7220 0
28 20250219 193000 7554600090 7220 7220 7220 7220 0
29 20250219 192900 7554600090 7220 7220 7220 7220 0
30 20250219 192800 7554600090 7220 7220 7220 7220 0
31 20250219 192700 7554600090 7220 7220 7220 7220 0
32 20250219 192600 7554600090 7220 7220 7220 7220 28875
33 20250219 192500 7554600090 7220 7220 7220 7220 0
34 20250219 192400 7554600090 7220 7220 7220 7220 0
35 20250219 192300 7554600090 7220 7220 7220 7220 0
36 20250219 192200 7554600090 7220 7220 7220 7220 0
37 20250219 192100 7554600090 7220 7220 7220 7220 0
38 20250219 192000 7554600090 7220 7220 7220 7220 0
39 20250219 191900 7554600090 7220 7220 7220 7220 0
40 20250219 191800 7554600090 7220 7220 7220 7220 0
41 20250219 191700 7554600090 7220 7220 7220 7220 0
42 20250219 191600 7554600090 7220 7220 7220 7220 0
43 20250219 191500 7554600090 7220 7220 7220 7220 0
44 20250219 191400 7554600090 7220 7220 7220 7220 0
45 20250219 191300 7554600090 7220 7220 7220 7220 0
46 20250219 191200 7554600090 7220 7220 7220 7220 0
47 20250219 191100 7554600090 7220 7220 7220 7220 0
48 20250219 191000 7554600090 7220 7220 7220 7220 0
49 20250219 190900 7554600090 7220 7220 7220 7220 0
50 20250219 190800 7554600090 7220 7220 7220 7220 0
51 20250219 190700 7554600090 7220 7220 7220 7220 0
52 20250219 190600 7554600090 7220 7220 7220 7220 0
53 20250219 190500 7554600090 7220 7220 7220 7220 0
54 20250219 190400 7554600090 7220 7220 7220 7220 0
55 20250219 190300 7554600090 7220 7220 7220 7220 0
56 20250219 190200 7554600090 7220 7220 7220 7220 0
57 20250219 190100 7554600090 7220 7220 7220 7220 0
58 20250219 190000 7554600090 7220 7220 7220 7220 0
59 20250219 185900 7554600090 7220 7220 7220 7220 0
60 20250219 185800 7554600090 7220 7220 7220 7220 0
61 20250219 185700 7554600090 7220 7220 7220 7220 0
62 20250219 185600 7554600090 7220 7220 7220 7220 28875
63 20250219 185500 7554600090 7220 7220 7220 7220 0
64 20250219 185400 7554600090 7220 7220 7220 7220 0
65 20250219 185300 7554600090 7220 7220 7220 7220 0
66 20250219 185200 7554600090 7220 7220 7220 7220 0
67 20250219 185100 7554600090 7220 7220 7220 7220 0
68 20250219 185000 7554600090 7220 7220 7220 7220 0
69 20250219 184900 7554600090 7220 7220 7220 7220 0
70 20250219 184800 7554600090 7220 7220 7220 7220 0
71 20250219 184700 7554600090 7220 7220 7220 7220 0
72 20250219 184600 7554600090 7220 7220 7220 7220 0
73 20250219 184500 7554600090 7220 7220 7220 7220 0
74 20250219 184400 7554600090 7220 7220 7220 7220 0
75 20250219 184300 7554600090 7220 7220 7220 7220 0
76 20250219 184200 7554600090 7220 7220 7220 7220 0
77 20250219 184100 7554600090 7220 7220 7220 7220 0
78 20250219 184000 7554600090 7220 7220 7220 7220 0
79 20250219 183900 7554600090 7220 7220 7220 7220 0
80 20250219 183800 7554600090 7220 7220 7220 7220 0
81 20250219 183700 7554600090 7220 7220 7220 7220 0
82 20250219 183600 7554600090 7220 7220 7220 7220 0
83 20250219 183500 7554600090 7220 7220 7220 7220 0
84 20250219 183400 7554600090 7220 7220 7220 7220 0
85 20250219 183300 7554600090 7220 7220 7220 7220 0
86 20250219 183200 7554600090 7220 7220 7220 7220 0
87 20250219 183100 7554600090 7220 7220 7220 7220 0
88 20250219 183000 7554600090 7220 7220 7220 7220 0
89 20250219 182900 7554600090 7220 7220 7220 7220 0
90 20250219 182800 7554600090 7220 7220 7220 7220 0
91 20250219 182700 7554600090 7220 7220 7220 7220 0
92 20250219 182600 7554600090 7220 7220 7220 7220 28875
93 20250219 182500 7554600090 7220 7220 7220 7220 0
94 20250219 182400 7554600090 7220 7220 7220 7220 0
95 20250219 182300 7554600090 7220 7220 7220 7220 0
96 20250219 182200 7554600090 7220 7220 7220 7220 0
97 20250219 182100 7554600090 7220 7220 7220 7220 0
98 20250219 182000 7554600090 7220 7220 7220 7220 0
99 20250219 181900 7554600090 7220 7220 7220 7220 0
100 20250219 181800 7554600090 7220 7220 7220 7220 0
101 20250219 181700 7554600090 7220 7220 7220 7220 0
102 20250219 181600 7554600090 7220 7220 7220 7220 0
103 20250219 181500 7554600090 7220 7220 7220 7220 0
104 20250219 181400 7554600090 7220 7220 7220 7220 0
105 20250219 181300 7554600090 7220 7220 7220 7220 0
106 20250219 181200 7554600090 7220 7220 7220 7220 0
107 20250219 181100 7554600090 7220 7220 7220 7220 0
108 20250219 181000 7554600090 7220 7220 7220 7220 0
109 20250219 180900 7554600090 7220 7220 7220 7220 0
110 20250219 180800 7554600090 7220 7220 7220 7220 0
111 20250219 180700 7554600090 7220 7220 7220 7220 0
112 20250219 180600 7554600090 7220 7220 7220 7220 0
113 20250219 180500 7554600090 7220 7220 7220 7220 0
114 20250219 180400 7554600090 7220 7220 7220 7220 0
115 20250219 180300 7554600090 7220 7220 7220 7220 0
116 20250219 180200 7554600090 7220 7220 7220 7220 0
117 20250219 180100 7554600090 7220 7220 7220 7220 0
118 20250219 180000 7554600090 7220 7220 7220 7220 0
119 20250219 175900 7554600090 7220 7220 7220 7220 0
120 20250219 175800 7554600090 7220 7220 7220 7220 0
121 20250219 175700 7554600090 7220 7220 7220 7220 0
122 20250219 175600 7554600090 7220 7220 7220 7220 28875
123 20250219 175500 7554600090 7220 7220 7220 7220 0
124 20250219 175400 7554600090 7220 7220 7220 7220 0
125 20250219 175300 7554600090 7220 7220 7220 7220 0
126 20250219 175200 7554600090 7220 7220 7220 7220 0
127 20250219 175100 7554600090 7220 7220 7220 7220 0
128 20250219 175000 7554600090 7220 7220 7220 7220 0
129 20250219 174900 7554600090 7220 7220 7220 7220 0
130 20250219 174800 7554600090 7220 7220 7220 7220 0
131 20250219 174700 7554600090 7220 7220 7220 7220 0
132 20250219 174600 7554600090 7220 7220 7220 7220 0
133 20250219 174500 7554600090 7220 7220 7220 7220 0
134 20250219 174400 7554600090 7220 7220 7220 7220 0
135 20250219 174300 7554600090 7220 7220 7220 7220 0
136 20250219 174200 7554600090 7220 7220 7220 7220 0
137 20250219 174100 7554600090 7220 7220 7220 7220 0
138 20250219 174000 7554600090 7220 7220 7220 7220 0
139 20250219 173900 7554600090 7220 7220 7220 7220 0
140 20250219 173800 7554600090 7220 7220 7220 7220 0
141 20250219 173700 7554600090 7220 7220 7220 7220 0
142 20250219 173600 7554600090 7220 7220 7220 7220 0
143 20250219 173500 7554600090 7220 7220 7220 7220 0
144 20250219 173400 7554600090 7220 7220 7220 7220 0
145 20250219 173300 7554600090 7220 7220 7220 7220 0
146 20250219 173200 7554600090 7220 7220 7220 7220 0
147 20250219 173100 7554600090 7220 7220 7220 7220 0
148 20250219 173000 7554600090 7220 7220 7220 7220 0
149 20250219 172900 7554600090 7220 7220 7220 7220 0
150 20250219 172800 7554600090 7220 7220 7220 7220 0
151 20250219 172700 7554600090 7220 7220 7220 7220 0
152 20250219 172600 7554600090 7220 7220 7220 7220 28875
153 20250219 172500 7554600090 7220 7220 7220 7220 0
154 20250219 172400 7554600090 7220 7220 7220 7220 0
155 20250219 172300 7554600090 7220 7220 7220 7220 0
156 20250219 172200 7554600090 7220 7220 7220 7220 0
157 20250219 172100 7554600090 7220 7220 7220 7220 0
158 20250219 172000 7554600090 7220 7220 7220 7220 0
159 20250219 171900 7554600090 7220 7220 7220 7220 0
160 20250219 171800 7554600090 7220 7220 7220 7220 0
161 20250219 171700 7554600090 7220 7220 7220 7220 0
162 20250219 171600 7554600090 7220 7220 7220 7220 0
163 20250219 171500 7554600090 7220 7220 7220 7220 0
164 20250219 171400 7554600090 7220 7220 7220 7220 0
165 20250219 171300 7554600090 7220 7220 7220 7220 0
166 20250219 171200 7554600090 7220 7220 7220 7220 0
167 20250219 171100 7554600090 7220 7220 7220 7220 0
168 20250219 171000 7554600090 7220 7220 7220 7220 0
169 20250219 170900 7554600090 7220 7220 7220 7220 0
170 20250219 170800 7554600090 7220 7220 7220 7220 0
171 20250219 170700 7554600090 7220 7220 7220 7220 0
172 20250219 170600 7554600090 7220 7220 7220 7220 0
173 20250219 170500 7554600090 7220 7220 7220 7220 0
174 20250219 170400 7554600090 7220 7220 7220 7220 0
175 20250219 170300 7554600090 7220 7220 7220 7220 0
176 20250219 170200 7554600090 7220 7220 7220 7220 0
177 20250219 170100 7554600090 7220 7220 7220 7220 0
178 20250219 170000 7554600090 7220 7220 7220 7220 0
179 20250219 165900 7554600090 7220 7220 7220 7220 0
180 20250219 165800 7554600090 7220 7220 7220 7220 0
181 20250219 165700 7554600090 7220 7220 7220 7220 0
182 20250219 165600 7554600090 7220 7220 7220 7220 28875
183 20250219 165500 7554600090 7220 7220 7220 7220 0
184 20250219 165400 7554600090 7220 7220 7220 7220 0
185 20250219 165300 7554600090 7220 7220 7220 7220 0
186 20250219 165200 7554600090 7220 7220 7220 7220 0
187 20250219 165100 7554600090 7220 7220 7220 7220 0
188 20250219 165000 7554600090 7220 7220 7220 7220 0
189 20250219 164900 7554600090 7220 7220 7220 7220 0
190 20250219 164800 7554600090 7220 7220 7220 7220 0
191 20250219 164700 7554600090 7220 7220 7220 7220 0
192 20250219 164600 7554600090 7220 7220 7220 7220 0
193 20250219 164500 7554600090 7220 7220 7220 7220 0
194 20250219 164400 7554600090 7220 7220 7220 7220 0
195 20250219 164300 7554600090 7220 7220 7220 7220 0
196 20250219 164200 7554600090 7220 7220 7220 7220 0
197 20250219 164100 7554600090 7220 7220 7220 7220 0
198 20250219 164000 7554600090 7220 7220 7220 7220 0
199 20250219 163900 7554600090 7220 7220 7220 7220 0
200 20250219 163800 7554600090 7220 7220 7220 7220 0
201 20250219 163700 7554600090 7220 7220 7220 7220 0
202 20250219 163600 7554600090 7220 7220 7220 7220 0
203 20250219 163500 7554600090 7220 7220 7220 7220 0
204 20250219 163400 7554600090 7220 7220 7220 7220 0
205 20250219 163300 7554600090 7220 7220 7220 7220 0
206 20250219 163200 7554600090 7220 7220 7220 7220 0
207 20250219 163100 7554600090 7220 7220 7220 7220 0
208 20250219 163000 7554600090 7220 7220 7220 7220 0
209 20250219 162900 7554600090 7220 7220 7220 7220 0
210 20250219 162800 7554600090 7220 7220 7220 7220 0
211 20250219 162700 7554600090 7220 7220 7220 7220 0
212 20250219 162600 7554600090 7220 7220 7220 7220 28875
213 20250219 162500 7554600090 7220 7220 7220 7220 0
214 20250219 162400 7554600090 7220 7220 7220 7220 0
215 20250219 162300 7554600090 7220 7220 7220 7220 0
216 20250219 162200 7554600090 7220 7220 7220 7220 0
217 20250219 162100 7554600090 7220 7220 7220 7220 0
218 20250219 162000 7554600090 7220 7220 7220 7220 0
219 20250219 161900 7554600090 7220 7220 7220 7220 0
220 20250219 161800 7554600090 7220 7220 7220 7220 0
221 20250219 161700 7554600090 7220 7220 7220 7220 0
222 20250219 161600 7554600090 7220 7220 7220 7220 0
223 20250219 161500 7554600090 7220 7220 7220 7220 0
224 20250219 161400 7554600090 7220 7220 7220 7220 0
225 20250219 161300 7554600090 7220 7220 7220 7220 0
226 20250219 161200 7554600090 7220 7220 7220 7220 0
227 20250219 161100 7554600090 7220 7220 7220 7220 0
228 20250219 161000 7554600090 7220 7220 7220 7220 0
229 20250219 160900 7554600090 7220 7220 7220 7220 0
230 20250219 160800 7554600090 7220 7220 7220 7220 0
231 20250219 160700 7554600090 7220 7220 7220 7220 0
232 20250219 160600 7554600090 7220 7220 7220 7220 0
233 20250219 160500 7554600090 7220 7220 7220 7220 0
234 20250219 160400 7554600090 7220 7220 7220 7220 0
235 20250219 160300 7554600090 7220 7220 7220 7220 0
236 20250219 160200 7554600090 7220 7220 7220 7220 0
237 20250219 160100 7554600090 7220 7220 7220 7220 0
238 20250219 160000 7554600090 7220 7220 7220 7220 0
239 20250219 155900 7554600090 7220 7220 7220 7220 0
240 20250219 155800 7554600090 7220 7220 7220 7220 0
241 20250219 155700 7554600090 7220 7220 7220 7220 0
242 20250219 155600 7554600090 7220 7220 7220 7220 28875
243 20250219 155500 7554600090 7220 7220 7220 7220 0
244 20250219 155400 7554600090 7220 7220 7220 7220 0
245 20250219 155300 7554600090 7220 7220 7220 7220 0
246 20250219 155200 7554600090 7220 7220 7220 7220 0
247 20250219 155100 7554600090 7220 7220 7220 7220 0
248 20250219 155000 7554600090 7220 7220 7220 7220 0
249 20250219 154900 7554600090 7220 7220 7220 7220 0
250 20250219 154800 7554600090 7220 7220 7220 7220 0
251 20250219 154700 7554600090 7220 7220 7220 7220 0
252 20250219 154600 7554600090 7220 7220 7220 7220 0
253 20250219 154500 7554600090 7220 7220 7220 7220 0
254 20250219 154400 7554600090 7220 7220 7220 7220 0
255 20250219 154300 7554600090 7220 7220 7220 7220 0
256 20250219 154200 7554600090 7220 7220 7220 7220 0
257 20250219 154100 7554600090 7220 7220 7220 7220 0
258 20250219 154000 7554600090 7220 7220 7220 7220 0
259 20250219 153900 7554600090 7220 7220 7220 7220 0
260 20250219 153800 7554600090 7220 7220 7220 7220 0
261 20250219 153700 7554600090 7220 7220 7220 7220 0
262 20250219 153600 7554600090 7220 7220 7220 7220 0
263 20250219 153500 7554600090 7220 7220 7220 7220 0
264 20250219 153400 7554600090 7220 7220 7220 7220 0
265 20250219 153300 7554600090 7220 7220 7220 7220 0
266 20250219 153200 7554600090 7220 7220 7220 7220 0
267 20250219 153100 7554600090 7220 7220 7220 7220 0
268 20250219 153000 7554600090 7220 7220 7220 7220 28875
269 20250219 152900 7346122590 7220 7220 7220 7220 0
270 20250219 152800 7346122590 7220 7220 7220 7220 0
271 20250219 152700 7346122590 7220 7220 7220 7220 0
272 20250219 152600 7346122590 7220 7220 7220 7220 0
273 20250219 152500 7346122590 7220 7220 7220 7220 0
274 20250219 152400 7346122590 7220 7220 7220 7220 0
275 20250219 152300 7346122590 7220 7220 7220 7220 0
276 20250219 152200 7346122590 7220 7220 7220 7220 0
277 20250219 152100 7346122590 7220 7220 7220 7220 0
278 20250219 152000 7346122590 7220 7220 7220 7220 0
279 20250219 151900 7346122590 7220 7220 7220 7200 4690
280 20250219 151800 7312288830 7220 7200 7220 7200 1583
281 20250219 151700 7300861870 7200 7190 7220 7190 1983
282 20250219 151600 7286559680 7190 7200 7220 7190 4243
283 20250219 151500 7256011070 7210 7220 7220 7200 3842
284 20250219 151400 7228297020 7210 7200 7220 7190 5129
285 20250219 151300 7191401760 7200 7220 7220 7190 16328
286 20250219 151200 7073815500 7210 7210 7220 7210 3514
287 20250219 151100 7048479150 7220 7210 7230 7210 2872
288 20250219 151000 7027765140 7220 7230 7240 7220 6949
289 20250219 150900 6977551370 7240 7230 7240 7230 560
290 20250219 150800 6973499460 7220 7230 7240 7220 2179
291 20250219 150700 6957738430 7230 7230 7230 7220 537
292 20250219 150600 6953858680 7230 7230 7230 7220 519
293 20250219 150500 6950107660 7230 7240 7240 7220 331
294 20250219 150400 6947716110 7220 7230 7230 7220 473
295 20250219 150300 6944299680 7230 7220 7230 7220 435
296 20250219 150200 6941158510 7220 7220 7240 7220 968
297 20250219 150100 6934162660 7240 7220 7240 7220 797
298 20250219 150000 6928406320 7220 7230 7230 7220 285
299 20250219 145900 6926348420 7220 7230 7230 7220 749
300 20250219 145800 6920934510 7230 7230 7250 7220 1176
301 20250219 145700 6912435020 7260 7250 7260 7220 9186
302 20250219 145600 6845937630 7250 7260 7260 7250 291
303 20250219 145500 6843827680 7260 7260 7260 7240 539
304 20250219 145400 6839918500 7240 7240 7250 7240 1057
305 20250219 145300 6832259820 7240 7240 7260 7230 4515
306 20250219 145200 6799538920 7240 7250 7250 7230 241
307 20250219 145100 6797795430 7250 7230 7250 7230 1512
308 20250219 145000 6786841190 7250 7240 7250 7230 566
309 20250219 144900 6782744950 7230 7230 7240 7230 273
310 20250219 144800 6780770120 7230 7230 7240 7230 528
311 20250219 144700 6776950150 7220 7230 7240 7220 458
312 20250219 144600 6773641360 7230 7230 7230 7220 1272
313 20250219 144500 6764446190 7220 7230 7230 7220 390
314 20250219 144400 6761627840 7230 7220 7230 7220 268
315 20250219 144300 6759692730 7220 7220 7220 7220 332
316 20250219 144200 6757295690 7220 7210 7220 7210 947
317 20250219 144100 6750464080 7220 7220 7220 7220 70
318 20250219 144000 6749958680 7220 7210 7220 7210 3036
319 20250219 143900 6728049700 7210 7210 7220 7210 3152
320 20250219 143800 6705323770 7220 7220 7220 7210 1040
321 20250219 143700 6697818930 7220 7230 7230 7220 2768
322 20250219 143600 6677833660 7220 7220 7230 7220 872
323 20250219 143500 6671531890 7230 7230 7240 7230 731
324 20250219 143400 6666246730 7230 7230 7230 7230 146
325 20250219 143300 6665191150 7240 7230 7240 7230 557
326 20250219 143200 6661162690 7240 7240 7240 7230 456
327 20250219 143100 6657862600 7240 7230 7240 7230 295
328 20250219 143000 6655729710 7230 7230 7240 7220 349
329 20250219 142900 6653207450 7230 7210 7230 7210 401
330 20250219 142800 6650314410 7210 7220 7220 7210 103
331 20250219 142700 6649570880 7220 7220 7230 7210 831
332 20250219 142600 6643573450 7220 7220 7220 7220 147
333 20250219 142500 6642512110 7220 7220 7220 7210 300
334 20250219 142400 6640347980 7210 7210 7220 7210 1909
335 20250219 142300 6626583530 7220 7220 7220 7220 158
336 20250219 142200 6625442770 7220 7230 7230 7220 293
337 20250219 142100 6623326580 7220 7220 7220 7210 455
338 20250219 142000 6620045110 7220 7220 7220 7210 209
339 20250219 141900 6618537490 7210 7220 7220 7210 5329
340 20250219 141800 6580104680 7210 7220 7230 7210 1136
341 20250219 141700 6571900300 7230 7220 7230 7220 950
342 20250219 141600 6565040170 7220 7220 7220 7220 244
343 20250219 141500 6563278490 7220 7220 7220 7220 521
344 20250219 141400 6559516870 7220 7230 7230 7220 327
345 20250219 141300 6557154520 7240 7230 7240 7220 267
346 20250219 141200 6555225160 7220 7220 7230 7220 1204
347 20250219 141100 6546527180 7230 7220 7230 7220 446
348 20250219 141000 6543304050 7230 7230 7250 7230 1173
349 20250219 140900 6534822830 7230 7230 7260 7230 474
350 20250219 140800 6531395720 7230 7250 7250 7230 254
351 20250219 140700 6529559260 7220 7230 7270 7220 1520
352 20250219 140600 6518528270 7220 7210 7220 7210 909
353 20250219 140500 6511968020 7210 7220 7220 7210 712
354 20250219 140400 6506830230 7220 7210 7220 7210 1101
355 20250219 140300 6498890320 7210 7230 7240 7210 7333
356 20250219 140200 6445984430 7230 7230 7240 7230 758
357 20250219 140100 6440503270 7230 7230 7230 7230 510
358 20250219 140000 6436815970 7230 7230 7230 7220 1220
359 20250219 135900 6427999090 7230 7240 7240 7230 3260
360 20250219 135800 6404425300 7240 7250 7250 7240 2796
361 20250219 135700 6384164730 7260 7260 7260 7250 1476
362 20250219 135600 6373449170 7260 7260 7270 7260 571
363 20250219 135500 6369303690 7260 7260 7270 7260 424
364 20250219 135400 6366225230 7260 7260 7260 7260 80
365 20250219 135300 6365644430 7260 7260 7260 7260 202
366 20250219 135200 6364177910 7270 7270 7280 7270 563
367 20250219 135100 6360084750 7260 7270 7270 7250 1264
368 20250219 135000 6350901760 7280 7280 7280 7270 779
369 20250219 134900 6345237560 7280 7270 7280 7270 546
370 20250219 134800 6341267650 7260 7270 7270 7260 1307
371 20250219 134700 6331772310 7270 7270 7270 7270 35
372 20250219 134600 6331517860 7270 7260 7270 7250 768
373 20250219 134500 6325943160 7250 7260 7260 7250 951
374 20250219 134400 6319043890 7260 7260 7260 7260 1362
375 20250219 134300 6309155770 7260 7260 7260 7260 479
376 20250219 134200 6305678230 7260 7260 7260 7260 729
377 20250219 134100 6300385690 7270 7260 7270 7260 2646
378 20250219 134000 6281175630 7280 7260 7280 7260 1307
379 20250219 133900 6271670590 7270 7270 7270 7270 2024
380 20250219 133800 6256956110 7270 7280 7280 7270 709
381 20250219 133700 6251800690 7280 7290 7290 7280 1639
382 20250219 133600 6239868270 7290 7290 7290 7280 791
383 20250219 133500 6234105340 7290 7290 7290 7290 1029
384 20250219 133400 6226603930 7290 7290 7290 7280 1178
385 20250219 133300 6218025610 7290 7290 7290 7290 1469
386 20250219 133200 6207316600 7300 7310 7310 7300 272
387 20250219 133100 6205330860 7310 7300 7310 7300 282
388 20250219 133000 6203272060 7320 7330 7330 7300 3851
389 20250219 132900 6175123210 7330 7330 7330 7320 74
390 20250219 132800 6174581090 7330 7330 7330 7330 421
391 20250219 132700 6171495160 7330 7330 7330 7320 1214
392 20250219 132600 6162597330 7330 7320 7330 7320 293
393 20250219 132500 6160449790 7330 7320 7330 7320 510
394 20250219 132400 6156713590 7320 7330 7330 7320 885
395 20250219 132300 6150233860 7320 7320 7320 7320 261
396 20250219 132200 6148323340 7320 7320 7320 7320 116
397 20250219 132100 6147474220 7310 7300 7310 7300 275
398 20250219 132000 6145466570 7300 7300 7310 7300 745
399 20250219 131900 6140026680 7300 7300 7300 7300 5
400 20250219 131800 6139990180 7300 7300 7310 7300 358
401 20250219 131700 6137374280 7310 7310 7310 7310 121
402 20250219 131600 6136489770 7300 7310 7320 7300 1135
403 20250219 131500 6128195210 7320 7310 7320 7310 31
404 20250219 131400 6127968380 7320 7320 7320 7320 39
405 20250219 131300 6127682900 7330 7330 7330 7300 3040
406 20250219 131200 6105426740 7330 7330 7330 7320 456
407 20250219 131100 6102084450 7340 7330 7340 7330 594
408 20250219 131000 6097729230 7330 7330 7330 7330 163
409 20250219 130900 6096534440 7330 7320 7330 7320 1109
410 20250219 130800 6088411830 7320 7310 7320 7310 10155
411 20250219 130700 6014175620 7300 7290 7300 7290 222
412 20250219 130600 6012555160 7290 7290 7290 7290 0
413 20250219 130500 6012555160 7290 7300 7300 7290 94
414 20250219 130400 6011869050 7290 7320 7320 7290 3285
415 20250219 130300 5987883100 7320 7320 7320 7320 3
416 20250219 130200 5987861140 7320 7310 7320 7310 212
417 20250219 130100 5986310740 7320 7320 7320 7320 51
418 20250219 130000 5985937420 7320 7310 7320 7310 575
419 20250219 125900 5981730100 7320 7310 7320 7310 22
420 20250219 125800 5981569070 7310 7310 7320 7310 728
421 20250219 125700 5976246780 7310 7310 7310 7310 20
422 20250219 125600 5976100580 7300 7300 7300 7300 57
423 20250219 125500 5975684480 7300 7300 7300 7300 950
424 20250219 125400 5968749480 7300 7300 7300 7300 403
425 20250219 125300 5965807580 7300 7300 7300 7300 512
426 20250219 125200 5962069980 7290 7310 7310 7290 324
427 20250219 125100 5959704640 7310 7300 7310 7290 451
428 20250219 125000 5956414540 7310 7300 7310 7300 310
429 20250219 124900 5954151440 7310 7300 7320 7300 499
430 20250219 124800 5950507610 7300 7320 7330 7300 432
431 20250219 124700 5947349050 7310 7310 7310 7310 23
432 20250219 124600 5947180920 7310 7330 7330 7310 7141
433 20250219 124500 5894934700 7330 7320 7330 7320 125
434 20250219 124400 5894018750 7330 7320 7330 7320 234
435 20250219 124300 5892303580 7320 7320 7330 7320 1666
436 20250219 124200 5880104960 7320 7320 7320 7320 561
437 20250219 124100 5875998440 7320 7320 7320 7320 19
438 20250219 124000 5875859360 7320 7320 7320 7310 1014
439 20250219 123900 5868436950 7310 7320 7320 7310 1391
440 20250219 123800 5858256460 7320 7320 7320 7310 993
441 20250219 123700 5850990480 7320 7310 7320 7310 532
442 20250219 123600 5847098960 7310 7310 7310 7310 1214
443 20250219 123500 5838224620 7310 7310 7310 7300 52
444 20250219 123400 5837844680 7300 7300 7310 7300 256
445 20250219 123300 5835975750 7300 7310 7310 7300 83
446 20250219 123200 5835369750 7310 7310 7310 7310 1039
447 20250219 123100 5827774660 7310 7300 7310 7300 456
448 20250219 123000 5824444500 7310 7310 7310 7300 239
449 20250219 122900 5822698910 7310 7310 7310 7300 21
450 20250219 122800 5822545430 7310 7320 7320 7310 348
451 20250219 122700 5819999170 7320 7320 7320 7320 105
452 20250219 122600 5819230570 7310 7310 7320 7290 1484
453 20250219 122500 5808380030 7310 7290 7310 7290 1892
454 20250219 122400 5794563980 7290 7310 7310 7290 221
455 20250219 122300 5792952050 7300 7300 7300 7300 3321
456 20250219 122200 5768708750 7300 7300 7300 7300 10
457 20250219 122100 5768635750 7290 7300 7300 7290 1494
458 20250219 122000 5757741050 7300 7300 7300 7300 0
459 20250219 121900 5757741050 7300 7300 7300 7300 167
460 20250219 121800 5756521950 7300 7300 7310 7300 1096
461 20250219 121700 5748519790 7300 7300 7300 7300 648
462 20250219 121600 5743789390 7310 7300 7310 7300 326
463 20250219 121500 5741409430 7300 7290 7300 7290 787
464 20250219 121400 5735664650 7300 7300 7300 7300 274
465 20250219 121300 5733664450 7300 7300 7300 7300 672
466 20250219 121200 5728758850 7300 7300 7300 7300 806
467 20250219 121100 5722875050 7310 7310 7310 7310 58
468 20250219 121000 5722451070 7310 7300 7310 7300 876
469 20250219 120900 5716056080 7310 7300 7310 7290 3551
470 20250219 120800 5690161170 7310 7310 7310 7310 31
471 20250219 120700 5689934560 7310 7310 7310 7310 262
472 20250219 120600 5688019340 7310 7320 7320 7310 45
473 20250219 120500 5687690340 7320 7310 7320 7310 874
474 20250219 120400 5681297660 7310 7310 7310 7310 1
475 20250219 120300 5681290350 7320 7320 7320 7320 23
476 20250219 120200 5681121990 7310 7310 7310 7310 71
477 20250219 120100 5680602980 7300 7310 7320 7300 260
478 20250219 120000 5678703970 7320 7320 7320 7320 1
479 20250219 115900 5678696650 7290 7320 7320 7290 60
480 20250219 115800 5678258020 7290 7300 7300 7290 2211
481 20250219 115700 5662139160 7300 7320 7320 7300 2267
482 20250219 115600 5645589860 7320 7320 7320 7300 280
483 20250219 115500 5643543510 7320 7320 7320 7310 186
484 20250219 115400 5642182990 7320 7330 7330 7320 489
485 20250219 115300 5638603000 7330 7330 7340 7330 378
486 20250219 115200 5635831160 7340 7330 7340 7330 430
487 20250219 115100 5632678260 7320 7330 7330 7320 2430
488 20250219 115000 5614866370 7340 7340 7350 7340 227
489 20250219 114900 5613200090 7340 7340 7340 7330 1189
490 20250219 114800 5604473500 7340 7330 7340 7330 460
491 20250219 114700 5601098230 7320 7330 7330 7320 1061
492 20250219 114600 5593321710 7320 7330 7330 7320 336
493 20250219 114500 5590858980 7330 7320 7330 7320 761
494 20250219 114400 5585284210 7320 7320 7320 7320 530
495 20250219 114300 5581404610 7330 7330 7330 7320 96
496 20250219 114200 5580701030 7320 7330 7330 7320 106
497 20250219 114100 5579924100 7320 7320 7320 7310 1904
498 20250219 114000 5565987020 7320 7320 7320 7310 1222
499 20250219 113900 5557052960 7310 7310 7320 7310 359
500 20250219 113800 5554428540 7310 7310 7310 7310 5
501 20250219 113700 5554391990 7310 7300 7310 7300 311
502 20250219 113600 5552121600 7310 7280 7320 7280 7291
503 20250219 113500 5498936210 7270 7270 7270 7270 239
504 20250219 113400 5497198680 7270 7270 7280 7270 1909
505 20250219 113300 5483320240 7270 7280 7280 7270 1388
506 20250219 113200 5473227200 7280 7280 7280 7270 1844
507 20250219 113100 5459819220 7270 7280 7280 7260 822
508 20250219 113000 5453847070 7300 7300 7300 7300 610
509 20250219 112900 5449394070 7300 7270 7300 7270 46
510 20250219 112800 5449059500 7270 7270 7270 7270 746
511 20250219 112700 5443636080 7270 7290 7330 7270 3927
512 20250219 112600 5415025140 7280 7290 7290 7280 204
513 20250219 112500 5413538780 7290 7290 7290 7280 107
514 20250219 112400 5412759030 7290 7290 7290 7290 108
515 20250219 112300 5411971710 7290 7290 7290 7290 345
516 20250219 112200 5409456660 7290 7280 7290 7280 399
517 20250219 112100 5406549920 7290 7280 7290 7270 1018
518 20250219 112000 5399148730 7270 7290 7290 7270 3312
519 20250219 111900 5375067040 7290 7290 7290 7270 5696
520 20250219 111800 5333629570 7300 7320 7320 7300 833
521 20250219 111700 5327545490 7310 7300 7330 7300 183
522 20250219 111600 5326208630 7320 7330 7330 7310 6161
523 20250219 111500 5281102480 7330 7320 7330 7320 76
524 20250219 111400 5280545750 7320 7320 7330 7320 725
525 20250219 111300 5275235880 7330 7350 7350 7330 974
526 20250219 111200 5268093480 7340 7330 7350 7330 4049
527 20250219 111100 5238370110 7330 7330 7330 7320 776
528 20250219 111000 5232687930 7330 7330 7330 7320 1566
529 20250219 110900 5221211560 7320 7310 7330 7310 2447
530 20250219 110800 5203295710 7310 7290 7310 7290 1429
531 20250219 110700 5192863160 7290 7310 7310 7290 52
532 20250219 110600 5192483200 7310 7290 7310 7290 7
533 20250219 110500 5192432110 7290 7290 7290 7280 1455
534 20250219 110400 5181825260 7290 7290 7290 7290 639
535 20250219 110300 5177166950 7290 7300 7310 7290 3847
536 20250219 110200 5149091640 7300 7300 7300 7300 878
537 20250219 110100 5142682240 7300 7290 7310 7280 3422
538 20250219 110000 5117704860 7290 7290 7300 7280 584
539 20250219 105900 5113447520 7280 7280 7290 7280 862
540 20250219 105800 5107169540 7280 7260 7280 7260 1980
541 20250219 105700 5092791250 7250 7250 7250 7240 593
542 20250219 105600 5088492100 7250 7260 7260 7250 1163
543 20250219 105500 5080060040 7260 7260 7260 7260 34
544 20250219 105400 5079813200 7250 7260 7270 7250 784
545 20250219 105300 5074129070 7260 7270 7270 7260 689
546 20250219 105200 5069126910 7250 7260 7270 7250 350
547 20250219 105100 5066588620 7270 7260 7270 7250 567
548 20250219 105000 5062473270 7260 7260 7260 7250 494
549 20250219 104900 5058890070 7260 7260 7260 7250 68
550 20250219 104800 5058396900 7260 7260 7260 7240 3200
551 20250219 104700 5035183110 7260 7230 7260 7230 1596
552 20250219 104600 5023610410 7240 7240 7240 7240 60
553 20250219 104500 5023176010 7240 7240 7250 7230 358
554 20250219 104400 5020586380 7240 7230 7240 7220 1068
555 20250219 104300 5012862980 7240 7240 7250 7220 559
556 20250219 104200 5008822890 7240 7240 7240 7210 2136
557 20250219 104100 4993391700 7240 7230 7240 7230 788
558 20250219 104000 4987691710 7230 7220 7240 7220 1420
559 20250219 103900 4977429630 7210 7200 7210 7200 1279
560 20250219 103800 4968219210 7200 7210 7220 7190 6316
561 20250219 103700 4922707120 7220 7200 7220 7200 2259
562 20250219 103600 4906419770 7210 7210 7210 7210 2082
563 20250219 103500 4891408550 7210 7220 7220 7200 1348
564 20250219 103400 4881695790 7220 7200 7220 7190 2657
565 20250219 103300 4862590140 7190 7230 7230 7190 10412
566 20250219 103200 4787568670 7230 7240 7240 7200 12172
567 20250219 103100 4699821610 7230 7230 7270 7220 3679
568 20250219 103000 4673213790 7250 7270 7270 7220 22453
569 20250219 102900 4510966800 7270 7300 7300 7270 1181
570 20250219 102800 4502376120 7300 7270 7300 7250 7388
571 20250219 102700 4448790060 7270 7270 7280 7270 1696
572 20250219 102600 4436459330 7270 7280 7280 7260 5561
573 20250219 102500 4396043910 7280 7270 7290 7270 4560
574 20250219 102400 4362863590 7280 7290 7290 7280 2904
575 20250219 102300 4341718210 7290 7280 7290 7280 4588
576 20250219 102200 4308308940 7280 7310 7310 7280 20152
577 20250219 102100 4161237660 7310 7320 7320 7310 2735
578 20250219 102000 4141227540 7320 7340 7340 7310 14029
579 20250219 101900 4038498900 7350 7350 7370 7340 14191
580 20250219 101800 3934190200 7350 7370 7370 7350 11579
581 20250219 101700 3848985880 7360 7370 7370 7360 8821
582 20250219 101600 3784005440 7370 7390 7390 7370 4447
583 20250219 101500 3751200840 7390 7410 7420 7380 902
584 20250219 101400 3744520160 7410 7380 7410 7380 659
585 20250219 101300 3739651580 7380 7400 7400 7380 5830
586 20250219 101200 3696587460 7400 7400 7400 7400 209
587 20250219 101100 3695040860 7400 7400 7400 7400 1324
588 20250219 101000 3685243260 7400 7400 7410 7400 61
589 20250219 100900 3684791850 7400 7400 7400 7390 1037
590 20250219 100800 3677128050 7390 7400 7400 7390 1105
591 20250219 100700 3668955550 7400 7400 7410 7400 3243
592 20250219 100600 3644957000 7410 7420 7430 7400 1955
593 20250219 100500 3630455220 7420 7380 7420 7380 2427
594 20250219 100400 3612496780 7390 7380 7400 7380 663
595 20250219 100300 3607601140 7380 7390 7390 7380 4352
596 20250219 100200 3575476700 7390 7400 7400 7390 549
597 20250219 100100 3571415250 7400 7390 7410 7390 3811
598 20250219 100000 3543218480 7380 7400 7410 7380 3012
599 20250219 095900 3520947510 7400 7390 7400 7390 476
600 20250219 095800 3517425170 7390 7390 7400 7390 2304
601 20250219 095700 3500398250 7400 7400 7400 7390 1631
602 20250219 095600 3488329350 7400 7410 7420 7400 5477
603 20250219 095500 3447791280 7420 7410 7420 7400 909
604 20250219 095400 3441055630 7420 7420 7420 7410 772
605 20250219 095300 3435328080 7410 7420 7420 7410 3231
606 20250219 095200 3411385270 7410 7420 7420 7410 1101
607 20250219 095100 3403220070 7420 7420 7420 7420 840
608 20250219 095000 3396987270 7410 7410 7420 7410 644
609 20250219 094900 3392214680 7420 7410 7420 7410 1029
610 20250219 094800 3384586080 7410 7430 7440 7410 898
611 20250219 094700 3377922510 7430 7430 7440 7420 2167
612 20250219 094600 3361832080 7430 7440 7440 7420 1690
613 20250219 094500 3349271750 7440 7420 7440 7420 3217
614 20250219 094400 3325375180 7420 7430 7430 7420 393
615 20250219 094300 3322457700 7420 7400 7420 7400 1977
616 20250219 094200 3307811980 7400 7400 7420 7400 634
617 20250219 094100 3303118240 7410 7400 7410 7390 2716
618 20250219 094000 3283019310 7400 7410 7410 7400 439
619 20250219 093900 3279767020 7410 7400 7420 7400 402
620 20250219 093800 3276789700 7420 7400 7420 7380 2430
621 20250219 093700 3258822850 7400 7400 7420 7380 2469
622 20250219 093600 3240543560 7400 7370 7430 7370 2048
623 20250219 093500 3225401520 7370 7370 7380 7370 575
624 20250219 093400 3221163290 7370 7390 7390 7370 5532
625 20250219 093300 3180368650 7370 7380 7400 7370 2458
626 20250219 093200 3162231880 7380 7380 7390 7380 2284
627 20250219 093100 3145375720 7380 7370 7390 7370 5744
628 20250219 093000 3102956150 7370 7400 7400 7370 15137
629 20250219 092900 2991229510 7400 7430 7430 7400 5524
630 20250219 092800 2950270750 7420 7430 7430 7420 3335
631 20250219 092700 2925499990 7430 7440 7440 7430 4822
632 20250219 092600 2889639910 7440 7460 7470 7440 2609
633 20250219 092500 2870200450 7470 7470 7480 7460 1602
634 20250219 092400 2858232730 7470 7420 7470 7420 3101
635 20250219 092300 2835115010 7430 7480 7480 7430 4401
636 20250219 092200 2802320060 7480 7480 7490 7460 7667
637 20250219 092100 2744972170 7480 7440 7480 7430 9588
638 20250219 092000 2673474250 7440 7430 7450 7430 3357
639 20250219 091900 2648504290 7430 7430 7430 7410 2477
640 20250219 091800 2630119040 7430 7440 7450 7420 3421
641 20250219 091700 2604685520 7450 7430 7450 7430 2824
642 20250219 091600 2583667210 7440 7400 7450 7400 7586
643 20250219 091500 2527378070 7400 7410 7410 7390 1714
644 20250219 091400 2514700340 7390 7400 7410 7390 12774
645 20250219 091300 2420188260 7410 7430 7430 7400 9415
646 20250219 091200 2350427450 7420 7420 7450 7420 5025
647 20250219 091100 2313100000 7420 7410 7430 7410 2507
648 20250219 091000 2294507850 7420 7430 7440 7420 6686
649 20250219 090900 2244841400 7430 7430 7440 7410 8436
650 20250219 090800 2182111650 7430 7390 7430 7390 2831
651 20250219 090700 2161135410 7380 7370 7400 7370 10134
652 20250219 090600 2086320020 7370 7360 7370 7350 9188
653 20250219 090500 2018684870 7360 7390 7390 7350 26012
654 20250219 090400 1827074580 7390 7450 7470 7390 26532
655 20250219 090300 1630358880 7450 7430 7460 7410 16270
656 20250219 090200 1509328220 7430 7420 7440 7360 31470
657 20250219 090100 1276473050 7420 7450 7460 7410 41341
658 20250219 090000 969274190 7460 7500 7510 7450 119305

1
077500/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,21600102,0,138240652800,0.00
20250214,0,21600102,0,135432639540,0.00
20250213,0,21600102,0,133704631380,0.00
20250212,0,21600102,0,135216638520,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 21600102 0 138240652800 0.00
3 20250214 0 21600102 0 135432639540 0.00
4 20250213 0 21600102 0 133704631380 0.00
5 20250212 0 21600102 0 135216638520 0.00