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

662
083930/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200000,6089594310,16930,16930,16930,16930,6721
20250219,195900,6089594310,16930,16930,16930,16930,0
20250219,195800,6089594310,16930,16930,16930,16930,0
20250219,195700,6089594310,16930,16930,16930,16930,0
20250219,195600,6089594310,16930,16930,16930,16930,0
20250219,195500,6089594310,16930,16930,16930,16930,0
20250219,195400,6089594310,16930,16930,16930,16930,0
20250219,195300,6089594310,16930,16930,16930,16930,0
20250219,195200,6089594310,16930,16930,16930,16930,0
20250219,195100,6089594310,16930,16930,16930,16930,0
20250219,195000,6089594310,16930,16930,16930,16930,0
20250219,194900,6089594310,16930,16930,16930,16930,0
20250219,194800,6089594310,16930,16930,16930,16930,0
20250219,194700,6089594310,16930,16930,16930,16930,0
20250219,194600,6089594310,16930,16930,16930,16930,0
20250219,194500,6089594310,16930,16930,16930,16930,0
20250219,194400,6089594310,16930,16930,16930,16930,0
20250219,194300,6089594310,16930,16930,16930,16930,0
20250219,194200,6089594310,16930,16930,16930,16930,0
20250219,194100,6089594310,16930,16930,16930,16930,0
20250219,194000,6089594310,16930,16930,16930,16930,0
20250219,193900,6089594310,16930,16930,16930,16930,0
20250219,193800,6089594310,16930,16930,16930,16930,0
20250219,193700,6089594310,16930,16930,16930,16930,0
20250219,193600,6089594310,16930,16930,16930,16930,0
20250219,193500,6089594310,16930,16930,16930,16930,0
20250219,193400,6089594310,16930,16930,16930,16930,0
20250219,193300,6089594310,16930,16930,16930,16930,0
20250219,193200,6089594310,16930,16930,16930,16930,0
20250219,193100,6089594310,16930,16930,16930,16930,0
20250219,193000,6089594310,16930,16930,16930,16930,6721
20250219,192900,6089594310,16930,16930,16930,16930,0
20250219,192800,6089594310,16930,16930,16930,16930,0
20250219,192700,6089594310,16930,16930,16930,16930,0
20250219,192600,6089594310,16930,16930,16930,16930,0
20250219,192500,6089594310,16930,16930,16930,16930,0
20250219,192400,6089594310,16930,16930,16930,16930,0
20250219,192300,6089594310,16930,16930,16930,16930,0
20250219,192200,6089594310,16930,16930,16930,16930,0
20250219,192100,6089594310,16930,16930,16930,16930,0
20250219,192000,6089594310,16930,16930,16930,16930,0
20250219,191900,6089594310,16930,16930,16930,16930,0
20250219,191800,6089594310,16930,16930,16930,16930,0
20250219,191700,6089594310,16930,16930,16930,16930,0
20250219,191600,6089594310,16930,16930,16930,16930,0
20250219,191500,6089594310,16930,16930,16930,16930,0
20250219,191400,6089594310,16930,16930,16930,16930,0
20250219,191300,6089594310,16930,16930,16930,16930,0
20250219,191200,6089594310,16930,16930,16930,16930,0
20250219,191100,6089594310,16930,16930,16930,16930,0
20250219,191000,6089594310,16930,16930,16930,16930,0
20250219,190900,6089594310,16930,16930,16930,16930,0
20250219,190800,6089594310,16930,16930,16930,16930,0
20250219,190700,6089594310,16930,16930,16930,16930,0
20250219,190600,6089594310,16930,16930,16930,16930,0
20250219,190500,6089594310,16930,16930,16930,16930,0
20250219,190400,6089594310,16930,16930,16930,16930,0
20250219,190300,6089594310,16930,16930,16930,16930,0
20250219,190200,6089594310,16930,16930,16930,16930,0
20250219,190100,6089594310,16930,16930,16930,16930,0
20250219,190000,6089594310,16930,16930,16930,16930,6721
20250219,185900,6089594310,16930,16930,16930,16930,0
20250219,185800,6089594310,16930,16930,16930,16930,0
20250219,185700,6089594310,16930,16930,16930,16930,0
20250219,185600,6089594310,16930,16930,16930,16930,0
20250219,185500,6089594310,16930,16930,16930,16930,0
20250219,185400,6089594310,16930,16930,16930,16930,0
20250219,185300,6089594310,16930,16930,16930,16930,0
20250219,185200,6089594310,16930,16930,16930,16930,0
20250219,185100,6089594310,16930,16930,16930,16930,0
20250219,185000,6089594310,16930,16930,16930,16930,0
20250219,184900,6089594310,16930,16930,16930,16930,0
20250219,184800,6089594310,16930,16930,16930,16930,0
20250219,184700,6089594310,16930,16930,16930,16930,0
20250219,184600,6089594310,16930,16930,16930,16930,0
20250219,184500,6089594310,16930,16930,16930,16930,0
20250219,184400,6089594310,16930,16930,16930,16930,0
20250219,184300,6089594310,16930,16930,16930,16930,0
20250219,184200,6089594310,16930,16930,16930,16930,0
20250219,184100,6089594310,16930,16930,16930,16930,0
20250219,184000,6089594310,16930,16930,16930,16930,0
20250219,183900,6089594310,16930,16930,16930,16930,0
20250219,183800,6089594310,16930,16930,16930,16930,0
20250219,183700,6089594310,16930,16930,16930,16930,0
20250219,183600,6089594310,16930,16930,16930,16930,0
20250219,183500,6089594310,16930,16930,16930,16930,0
20250219,183400,6089594310,16930,16930,16930,16930,0
20250219,183300,6089594310,16930,16930,16930,16930,0
20250219,183200,6089594310,16930,16930,16930,16930,0
20250219,183100,6089594310,16930,16930,16930,16930,0
20250219,183000,6089594310,16930,16930,16930,16930,6721
20250219,182900,6089594310,16930,16930,16930,16930,0
20250219,182800,6089594310,16930,16930,16930,16930,0
20250219,182700,6089594310,16930,16930,16930,16930,0
20250219,182600,6089594310,16930,16930,16930,16930,0
20250219,182500,6089594310,16930,16930,16930,16930,0
20250219,182400,6089594310,16930,16930,16930,16930,0
20250219,182300,6089594310,16930,16930,16930,16930,0
20250219,182200,6089594310,16930,16930,16930,16930,0
20250219,182100,6089594310,16930,16930,16930,16930,0
20250219,182000,6089594310,16930,16930,16930,16930,0
20250219,181900,6089594310,16930,16930,16930,16930,0
20250219,181800,6089594310,16930,16930,16930,16930,0
20250219,181700,6089594310,16930,16930,16930,16930,0
20250219,181600,6089594310,16930,16930,16930,16930,0
20250219,181500,6089594310,16930,16930,16930,16930,0
20250219,181400,6089594310,16930,16930,16930,16930,0
20250219,181300,6089594310,16930,16930,16930,16930,0
20250219,181200,6089594310,16930,16930,16930,16930,0
20250219,181100,6089594310,16930,16930,16930,16930,0
20250219,181000,6089594310,16930,16930,16930,16930,0
20250219,180900,6089594310,16930,16930,16930,16930,0
20250219,180800,6089594310,16930,16930,16930,16930,0
20250219,180700,6089594310,16930,16930,16930,16930,0
20250219,180600,6089594310,16930,16930,16930,16930,0
20250219,180500,6089594310,16930,16930,16930,16930,0
20250219,180400,6089594310,16930,16930,16930,16930,0
20250219,180300,6089594310,16930,16930,16930,16930,0
20250219,180200,6089594310,16930,16930,16930,16930,0
20250219,180100,6089594310,16930,16930,16930,16930,0
20250219,180000,6089594310,16930,16930,16930,16930,6721
20250219,175900,6089594310,16930,16930,16930,16930,0
20250219,175800,6089594310,16930,16930,16930,16930,0
20250219,175700,6089594310,16930,16930,16930,16930,0
20250219,175600,6089594310,16930,16930,16930,16930,0
20250219,175500,6089594310,16930,16930,16930,16930,0
20250219,175400,6089594310,16930,16930,16930,16930,0
20250219,175300,6089594310,16930,16930,16930,16930,0
20250219,175200,6089594310,16930,16930,16930,16930,0
20250219,175100,6089594310,16930,16930,16930,16930,0
20250219,175000,6089594310,16930,16930,16930,16930,0
20250219,174900,6089594310,16930,16930,16930,16930,0
20250219,174800,6089594310,16930,16930,16930,16930,0
20250219,174700,6089594310,16930,16930,16930,16930,0
20250219,174600,6089594310,16930,16930,16930,16930,0
20250219,174500,6089594310,16930,16930,16930,16930,0
20250219,174400,6089594310,16930,16930,16930,16930,0
20250219,174300,6089594310,16930,16930,16930,16930,0
20250219,174200,6089594310,16930,16930,16930,16930,0
20250219,174100,6089594310,16930,16930,16930,16930,0
20250219,174000,6089594310,16930,16930,16930,16930,0
20250219,173900,6089594310,16930,16930,16930,16930,0
20250219,173800,6089594310,16930,16930,16930,16930,0
20250219,173700,6089594310,16930,16930,16930,16930,0
20250219,173600,6089594310,16930,16930,16930,16930,0
20250219,173500,6089594310,16930,16930,16930,16930,0
20250219,173400,6089594310,16930,16930,16930,16930,0
20250219,173300,6089594310,16930,16930,16930,16930,0
20250219,173200,6089594310,16930,16930,16930,16930,0
20250219,173100,6089594310,16930,16930,16930,16930,0
20250219,173000,6089594310,16930,16930,16930,16930,6721
20250219,172900,6089594310,16930,16930,16930,16930,0
20250219,172800,6089594310,16930,16930,16930,16930,0
20250219,172700,6089594310,16930,16930,16930,16930,0
20250219,172600,6089594310,16930,16930,16930,16930,0
20250219,172500,6089594310,16930,16930,16930,16930,0
20250219,172400,6089594310,16930,16930,16930,16930,0
20250219,172300,6089594310,16930,16930,16930,16930,0
20250219,172200,6089594310,16930,16930,16930,16930,0
20250219,172100,6089594310,16930,16930,16930,16930,0
20250219,172000,6089594310,16930,16930,16930,16930,0
20250219,171900,6089594310,16930,16930,16930,16930,0
20250219,171800,6089594310,16930,16930,16930,16930,0
20250219,171700,6089594310,16930,16930,16930,16930,0
20250219,171600,6089594310,16930,16930,16930,16930,0
20250219,171500,6089594310,16930,16930,16930,16930,0
20250219,171400,6089594310,16930,16930,16930,16930,0
20250219,171300,6089594310,16930,16930,16930,16930,0
20250219,171200,6089594310,16930,16930,16930,16930,0
20250219,171100,6089594310,16930,16930,16930,16930,0
20250219,171000,6089594310,16930,16930,16930,16930,0
20250219,170900,6089594310,16930,16930,16930,16930,0
20250219,170800,6089594310,16930,16930,16930,16930,0
20250219,170700,6089594310,16930,16930,16930,16930,0
20250219,170600,6089594310,16930,16930,16930,16930,0
20250219,170500,6089594310,16930,16930,16930,16930,0
20250219,170400,6089594310,16930,16930,16930,16930,0
20250219,170300,6089594310,16930,16930,16930,16930,0
20250219,170200,6089594310,16930,16930,16930,16930,0
20250219,170100,6089594310,16930,16930,16930,16930,0
20250219,170000,6089594310,16930,16930,16930,16930,6721
20250219,165900,6089594310,16930,16930,16930,16930,0
20250219,165800,6089594310,16930,16930,16930,16930,0
20250219,165700,6089594310,16930,16930,16930,16930,0
20250219,165600,6089594310,16930,16930,16930,16930,0
20250219,165500,6089594310,16930,16930,16930,16930,0
20250219,165400,6089594310,16930,16930,16930,16930,0
20250219,165300,6089594310,16930,16930,16930,16930,0
20250219,165200,6089594310,16930,16930,16930,16930,0
20250219,165100,6089594310,16930,16930,16930,16930,0
20250219,165000,6089594310,16930,16930,16930,16930,0
20250219,164900,6089594310,16930,16930,16930,16930,0
20250219,164800,6089594310,16930,16930,16930,16930,0
20250219,164700,6089594310,16930,16930,16930,16930,0
20250219,164600,6089594310,16930,16930,16930,16930,0
20250219,164500,6089594310,16930,16930,16930,16930,0
20250219,164400,6089594310,16930,16930,16930,16930,0
20250219,164300,6089594310,16930,16930,16930,16930,0
20250219,164200,6089594310,16930,16930,16930,16930,0
20250219,164100,6089594310,16930,16930,16930,16930,0
20250219,164000,6089594310,16930,16930,16930,16930,0
20250219,163900,6089594310,16930,16930,16930,16930,0
20250219,163800,6089594310,16930,16930,16930,16930,0
20250219,163700,6089594310,16930,16930,16930,16930,0
20250219,163600,6089594310,16930,16930,16930,16930,0
20250219,163500,6089594310,16930,16930,16930,16930,0
20250219,163400,6089594310,16930,16930,16930,16930,0
20250219,163300,6089594310,16930,16930,16930,16930,0
20250219,163200,6089594310,16930,16930,16930,16930,0
20250219,163100,6089594310,16930,16930,16930,16930,0
20250219,163000,6089594310,16930,16930,16930,16930,6721
20250219,162900,6089594310,16930,16930,16930,16930,0
20250219,162800,6089594310,16930,16930,16930,16930,0
20250219,162700,6089594310,16930,16930,16930,16930,0
20250219,162600,6089594310,16930,16930,16930,16930,0
20250219,162500,6089594310,16930,16930,16930,16930,0
20250219,162400,6089594310,16930,16930,16930,16930,0
20250219,162300,6089594310,16930,16930,16930,16930,0
20250219,162200,6089594310,16930,16930,16930,16930,0
20250219,162100,6089594310,16930,16930,16930,16930,0
20250219,162000,6089594310,16930,16930,16930,16930,0
20250219,161900,6089594310,16930,16930,16930,16930,0
20250219,161800,6089594310,16930,16930,16930,16930,0
20250219,161700,6089594310,16930,16930,16930,16930,0
20250219,161600,6089594310,16930,16930,16930,16930,0
20250219,161500,6089594310,16930,16930,16930,16930,0
20250219,161400,6089594310,16930,16930,16930,16930,0
20250219,161300,6089594310,16930,16930,16930,16930,0
20250219,161200,6089594310,16930,16930,16930,16930,0
20250219,161100,6089594310,16930,16930,16930,16930,0
20250219,161000,6089594310,16930,16930,16930,16930,0
20250219,160900,6089594310,16930,16930,16930,16930,0
20250219,160800,6089594310,16930,16930,16930,16930,0
20250219,160700,6089594310,16930,16930,16930,16930,0
20250219,160600,6089594310,16930,16930,16930,16930,0
20250219,160500,6089594310,16930,16930,16930,16930,0
20250219,160400,6089594310,16930,16930,16930,16930,0
20250219,160300,6089594310,16930,16930,16930,16930,0
20250219,160200,6089594310,16930,16930,16930,16930,0
20250219,160100,6089594310,16930,16930,16930,16930,0
20250219,160000,6089594310,16930,16930,16930,16930,6721
20250219,155900,6089594310,16930,16930,16930,16930,0
20250219,155800,6089594310,16930,16930,16930,16930,0
20250219,155700,6089594310,16930,16930,16930,16930,0
20250219,155600,6089594310,16930,16930,16930,16930,0
20250219,155500,6089594310,16930,16930,16930,16930,0
20250219,155400,6089594310,16930,16930,16930,16930,0
20250219,155300,6089594310,16930,16930,16930,16930,0
20250219,155200,6089594310,16930,16930,16930,16930,0
20250219,155100,6089594310,16930,16930,16930,16930,0
20250219,155000,6089594310,16930,16930,16930,16930,0
20250219,154900,6089594310,16930,16930,16930,16930,0
20250219,154800,6089594310,16930,16930,16930,16930,0
20250219,154700,6089594310,16930,16930,16930,16930,0
20250219,154600,6089594310,16930,16930,16930,16930,0
20250219,154500,6089594310,16930,16930,16930,16930,0
20250219,154400,6089594310,16930,16930,16930,16930,0
20250219,154300,6089594310,16930,16930,16930,16930,0
20250219,154200,6089594310,16930,16930,16930,16930,0
20250219,154100,6089594310,16930,16930,16930,16930,0
20250219,154000,6089594310,16930,16930,16930,16930,0
20250219,153900,6089594310,16930,16930,16930,16930,0
20250219,153800,6089594310,16930,16930,16930,16930,0
20250219,153700,6089594310,16930,16930,16930,16930,0
20250219,153600,6089594310,16930,16930,16930,16930,0
20250219,153500,6089594310,16930,16930,16930,16930,0
20250219,153400,6089594310,16930,16930,16930,16930,0
20250219,153300,6089594310,16930,16930,16930,16930,0
20250219,153200,6089594310,16930,16930,16930,16930,0
20250219,153100,6089594310,16930,16930,16930,16930,0
20250219,153000,6089594310,16930,16930,16930,16930,13442
20250219,152900,5975807780,16900,16900,16900,16900,0
20250219,152800,5975807780,16900,16900,16900,16900,0
20250219,152700,5975807780,16900,16900,16900,16900,0
20250219,152600,5975807780,16900,16900,16900,16900,0
20250219,152500,5975807780,16900,16900,16900,16900,0
20250219,152400,5975807780,16900,16900,16900,16900,0
20250219,152300,5975807780,16900,16900,16900,16900,0
20250219,152200,5975807780,16900,16900,16900,16900,0
20250219,152100,5975807780,16900,16900,16900,16900,0
20250219,152000,5975807780,16900,16900,16900,16900,0
20250219,151900,5975807780,16900,16880,16910,16880,3565
20250219,151800,5915571770,16890,16890,16890,16880,867
20250219,151700,5900928210,16890,16900,16900,16880,232
20250219,151600,5897009740,16880,16880,16880,16860,486
20250219,151500,5888808070,16860,16880,16880,16860,449
20250219,151400,5881229070,16880,16890,16900,16860,3181
20250219,151300,5827490670,16880,16870,16880,16860,2331
20250219,151200,5788150650,16870,16870,16870,16860,1103
20250219,151100,5769546540,16870,16870,16870,16850,161
20250219,151000,5766831760,16860,16860,16860,16860,183
20250219,150900,5763746380,16860,16870,16870,16850,338
20250219,150800,5758048920,16870,16850,16870,16840,782
20250219,150700,5744864590,16860,16850,16860,16840,1531
20250219,150600,5719073230,16860,16870,16870,16860,518
20250219,150500,5710338170,16870,16850,16870,16850,710
20250219,150400,5698363440,16850,16870,16880,16850,380
20250219,150300,5691958040,16870,16870,16870,16870,501
20250219,150200,5683506170,16880,16880,16880,16860,313
20250219,150100,5678223990,16880,16870,16880,16870,361
20250219,150000,5672131820,16870,16870,16880,16870,826
20250219,145900,5658195820,16840,16850,16850,16840,294
20250219,145800,5653244360,16840,16870,16880,16840,1198
20250219,145700,5633048340,16860,16860,16860,16860,56
20250219,145600,5632104180,16850,16850,16860,16850,401
20250219,145500,5625344180,16860,16850,16860,16850,313
20250219,145400,5620068500,16850,16860,16860,16850,40
20250219,145300,5619394220,16860,16860,16860,16860,255
20250219,145200,5615094920,16870,16860,16870,16860,78
20250219,145100,5613779070,16870,16850,16870,16850,54
20250219,145000,5612868150,16850,16860,16860,16850,60
20250219,144900,5611857070,16860,16870,16870,16860,1634
20250219,144800,5584297170,16880,16870,16880,16870,654
20250219,144700,5573257680,16870,16870,16880,16870,32
20250219,144600,5572717640,16880,16870,16880,16870,181
20250219,144500,5569663360,16870,16870,16880,16870,358
20250219,144400,5563623890,16870,16870,16870,16870,84
20250219,144300,5562206810,16870,16870,16870,16870,1
20250219,144200,5562189940,16880,16880,16880,16880,53
20250219,144100,5561295300,16880,16880,16880,16880,702
20250219,144000,5549445540,16880,16850,16880,16850,544
20250219,143900,5540265840,16850,16830,16850,16830,258
20250219,143800,5535922690,16830,16820,16830,16820,22
20250219,143700,5535552540,16820,16820,16830,16820,32
20250219,143600,5535014120,16820,16810,16820,16800,323
20250219,143500,5529583980,16810,16810,16810,16800,398
20250219,143400,5522894500,16810,16800,16810,16800,28
20250219,143300,5522423900,16800,16780,16800,16780,290
20250219,143200,5517554700,16770,16770,16770,16760,1352
20250219,143100,5494886090,16770,16790,16790,16770,1075
20250219,143000,5476848260,16800,16800,16800,16790,276
20250219,142900,5472211470,16790,16810,16810,16790,925
20250219,142800,5456675560,16810,16800,16850,16800,908
20250219,142700,5441406040,16800,16800,16800,16800,957
20250219,142600,5425328440,16800,16840,16840,16800,1179
20250219,142500,5405498100,16840,16870,16870,16840,1076
20250219,142400,5387360640,16890,16890,16890,16880,1505
20250219,142300,5361947990,16900,16900,16900,16900,1
20250219,142200,5361931090,16900,16900,16900,16900,162
20250219,142100,5359193290,16910,16900,16910,16900,293
20250219,142000,5354240770,16890,16890,16890,16890,120
20250219,141900,5352213970,16900,16890,16900,16890,128
20250219,141800,5350050780,16900,16900,16900,16890,127
20250219,141700,5347904740,16900,16900,16900,16890,44
20250219,141600,5347161510,16890,16900,16900,16890,79
20250219,141500,5345826800,16900,16900,16900,16890,102
20250219,141400,5344103100,16900,16920,16920,16900,369
20250219,141300,5337863440,16890,16900,16900,16880,284
20250219,141200,5333069470,16920,16920,16920,16880,695
20250219,141100,5321320260,16920,16900,16920,16860,1880
20250219,141000,5289555840,16900,16850,16900,16850,384
20250219,140900,5283075180,16850,16860,16870,16850,2116
20250219,140800,5247416320,16860,16850,16870,16850,186
20250219,140700,5244278850,16850,16850,16870,16850,636
20250219,140600,5233559650,16850,16840,16850,16840,155
20250219,140500,5230949410,16840,16850,16860,16830,873
20250219,140400,5216246810,16850,16860,16870,16840,1457
20250219,140300,5191700070,16840,16860,16860,16840,674
20250219,140200,5180341660,16860,16840,16860,16820,449
20250219,140100,5172778180,16840,16780,16840,16780,818
20250219,140000,5159037330,16780,16780,16820,16760,1948
20250219,135900,5126341820,16770,16850,16850,16630,5872
20250219,135800,5027747730,16840,16860,16860,16840,1093
20250219,135700,5009329210,16860,16860,16860,16850,1830
20250219,135600,4978480450,16860,16850,16860,16850,1018
20250219,135500,4961321630,16850,16890,16890,16850,3359
20250219,135400,4904663970,16890,16930,16930,16890,3513
20250219,135300,4845282570,16920,16920,16930,16920,2255
20250219,135200,4807126740,16920,16920,16930,16920,697
20250219,135100,4795333490,16930,16940,16940,16930,1911
20250219,135000,4762978080,16940,16940,16940,16940,101
20250219,134900,4761267140,16940,16940,16970,16940,160
20250219,134800,4758556710,16980,16920,16980,16920,1511
20250219,134700,4732965250,16920,16930,16940,16920,909
20250219,134600,4717578580,16970,16920,16970,16920,1180
20250219,134500,4697599140,16920,16950,16950,16910,513
20250219,134400,4688909230,16950,16990,17010,16860,10832
20250219,134300,4505524550,16990,17030,17030,16980,1956
20250219,134200,4472270730,17020,17020,17080,17020,1919
20250219,134100,4439577510,17040,17020,17070,17020,887
20250219,134000,4424471630,17020,17040,17090,17020,1571
20250219,133900,4397678100,17050,17000,17090,17000,2494
20250219,133800,4355234890,17000,17000,17000,16970,1055
20250219,133700,4337305650,17000,16980,17010,16960,2301
20250219,133600,4298223420,16990,17100,17100,16940,9699
20250219,133500,4133031220,17070,17110,17110,17070,4906
20250219,133400,4049188800,17110,17140,17140,17100,2411
20250219,133300,4007920280,17150,17150,17150,17130,4546
20250219,133200,3929983580,17160,17160,17160,17160,530
20250219,133100,3920888780,17160,17180,17200,17160,225
20250219,133000,3917021300,17180,17160,17180,17150,1540
20250219,132900,3890605090,17150,17200,17200,17150,5408
20250219,132800,3797775700,17190,17190,17190,17190,21
20250219,132700,3797414710,17190,17210,17210,17190,66
20250219,132600,3796279310,17210,17200,17220,17190,806
20250219,132500,3782401280,17190,17180,17190,17180,308
20250219,132400,3777109760,17180,17180,17190,17180,54
20250219,132300,3776181900,17180,17210,17210,17180,5074
20250219,132200,3688944700,17220,17220,17220,17220,37
20250219,132100,3688307560,17210,17210,17210,17210,0
20250219,132000,3688307560,17210,17210,17210,17210,11
20250219,131900,3688118250,17200,17200,17200,17200,8
20250219,131800,3687980650,17210,17220,17220,17210,1253
20250219,131700,3666405170,17230,17210,17240,17210,478
20250219,131600,3658172310,17210,17200,17210,17200,68
20250219,131500,3657002100,17210,17210,17210,17200,338
20250219,131400,3651187120,17210,17210,17210,17200,161
20250219,131300,3648416570,17210,17210,17210,17210,95
20250219,131200,3646781620,17210,17210,17210,17210,401
20250219,131100,3639880410,17220,17230,17230,17220,465
20250219,131000,3631873100,17240,17240,17240,17240,0
20250219,130900,3631873100,17240,17240,17240,17240,0
20250219,130800,3631873100,17240,17230,17240,17230,137
20250219,130700,3629511230,17240,17240,17250,17240,103
20250219,130600,3627735490,17250,17240,17250,17240,110
20250219,130500,3625838530,17240,17230,17240,17220,605
20250219,130400,3615410110,17220,17220,17220,17220,93
20250219,130300,3613808650,17230,17220,17230,17220,934
20250219,130200,3597720520,17220,17220,17220,17220,237
20250219,130100,3593639380,17220,17220,17220,17220,200
20250219,130000,3590195380,17220,17210,17220,17190,602
20250219,125900,3579838020,17210,17190,17210,17190,779
20250219,125800,3566438030,17190,17190,17190,17190,10
20250219,125700,3566266130,17200,17200,17200,17200,11
20250219,125600,3566076930,17200,17200,17200,17200,93
20250219,125500,3564477330,17200,17210,17210,17200,396
20250219,125400,3557663780,17210,17200,17210,17200,290
20250219,125300,3552674780,17200,17190,17200,17190,140
20250219,125200,3550266880,17200,17200,17200,17200,314
20250219,125100,3544866080,17210,17210,17210,17210,0
20250219,125000,3544866080,17210,17200,17210,17190,724
20250219,124900,3532410470,17200,17200,17200,17200,42
20250219,124800,3531688070,17200,17190,17200,17190,374
20250219,124700,3525256800,17190,17200,17210,17190,1083
20250219,124600,3506638220,17210,17210,17210,17210,8
20250219,124500,3506500540,17220,17220,17220,17220,1
20250219,124400,3506483320,17220,17210,17220,17180,693
20250219,124300,3494567580,17190,17200,17220,17190,258
20250219,124200,3490129100,17190,17200,17200,17190,223
20250219,124100,3486295630,17190,17200,17200,17190,48
20250219,124000,3485470090,17190,17200,17200,17190,541
20250219,123900,3476170000,17200,17200,17200,17200,366
20250219,123800,3469874800,17200,17200,17200,17200,28
20250219,123700,3469393200,17200,17200,17200,17200,1
20250219,123600,3469376000,17200,17200,17200,17200,121
20250219,123500,3467294800,17200,17210,17210,17200,430
20250219,123400,3459898790,17200,17200,17200,17200,0
20250219,123300,3459898790,17200,17200,17200,17200,93
20250219,123200,3458299190,17200,17200,17200,17200,224
20250219,123100,3454446390,17220,17200,17220,17200,170
20250219,123000,3451519990,17200,17210,17210,17200,61
20250219,122900,3450470780,17200,17200,17200,17200,24
20250219,122800,3450057980,17190,17190,17190,17190,0
20250219,122700,3450057980,17190,17200,17200,17190,92
20250219,122600,3448476340,17200,17220,17220,17200,24
20250219,122500,3448063300,17220,17220,17220,17220,408
20250219,122400,3441037540,17220,17220,17220,17220,0
20250219,122300,3441037540,17220,17190,17220,17190,312
20250219,122200,3435667590,17190,17190,17190,17190,0
20250219,122100,3435667590,17190,17200,17200,17190,394
20250219,122000,3428893600,17200,17200,17200,17200,0
20250219,121900,3428893600,17200,17200,17200,17200,1
20250219,121800,3428876400,17200,17180,17200,17180,196
20250219,121700,3425507160,17190,17190,17190,17190,53
20250219,121600,3424596090,17180,17190,17190,17180,439
20250219,121500,3417050300,17190,17200,17200,17190,403
20250219,121400,3410120350,17220,17210,17220,17210,515
20250219,121300,3401257170,17240,17240,17240,17240,1
20250219,121200,3401239930,17220,17220,17250,17220,177
20250219,121100,3398190490,17230,17250,17250,17230,504
20250219,121000,3389501800,17250,17250,17250,17240,301
20250219,120900,3384311970,17250,17240,17250,17240,52
20250219,120800,3383415020,17250,17250,17250,17250,20
20250219,120700,3383070020,17240,17230,17250,17230,508
20250219,120600,3374313310,17230,17210,17230,17210,206
20250219,120500,3370766060,17220,17200,17220,17200,201
20250219,120400,3367307840,17200,17190,17200,17190,8
20250219,120300,3367170310,17190,17200,17200,17190,3002
20250219,120200,3315558770,17200,17200,17200,17200,345
20250219,120100,3309624770,17200,17200,17210,17200,40
20250219,120000,3308936670,17220,17210,17220,17200,159
20250219,115900,3306201410,17210,17210,17210,17210,7
20250219,115800,3306080940,17210,17230,17230,17210,506
20250219,115700,3297372120,17220,17240,17240,17220,273
20250219,115600,3292666690,17240,17240,17240,17240,1
20250219,115500,3292649450,17220,17230,17230,17220,101
20250219,115400,3290910020,17240,17220,17240,17220,1351
20250219,115300,3267633450,17220,17220,17220,17220,0
20250219,115200,3267633450,17220,17220,17220,17220,54
20250219,115100,3266703570,17210,17220,17220,17210,2
20250219,115000,3266669140,17220,17220,17220,17220,139
20250219,114900,3264275560,17220,17220,17230,17220,566
20250219,114800,3254526580,17220,17220,17220,17220,190
20250219,114700,3251254780,17210,17220,17220,17210,643
20250219,114600,3240182330,17220,17220,17220,17220,4
20250219,114500,3240113450,17220,17220,17220,17220,146
20250219,114400,3237599330,17210,17220,17220,17210,162
20250219,114300,3234811250,17220,17220,17220,17220,522
20250219,114200,3225822410,17230,17240,17250,17230,305
20250219,114100,3220566650,17250,17250,17250,17210,557
20250219,114000,3210968000,17250,17240,17250,17220,373
20250219,113900,3204539250,17230,17250,17250,17230,51
20250219,113800,3203659550,17250,17220,17260,17200,765
20250219,113700,3190471990,17240,17240,17260,17200,858
20250219,113600,3175697490,17210,17250,17260,17140,7412
20250219,113500,3048394610,17250,17200,17410,17200,30255
20250219,113400,2525177230,17190,17200,17200,17180,51
20250219,113300,2524301010,17190,17190,17190,17190,38
20250219,113200,2523647790,17220,17180,17220,17160,1485
20250219,113100,2498128120,17170,17190,17190,17170,398
20250219,113000,2491287570,17190,17190,17190,17190,656
20250219,112900,2480010930,17190,17200,17200,17190,51
20250219,112800,2479133740,17200,17200,17200,17200,360
20250219,112700,2472941740,17200,17200,17200,17200,368
20250219,112600,2466612140,17210,17210,17210,17190,664
20250219,112500,2455191810,17210,17210,17210,17210,59
20250219,112400,2454176420,17210,17180,17210,17180,459
20250219,112300,2446280510,17180,17180,17230,17180,4600
20250219,112200,2367161910,17170,17170,17170,17170,1
20250219,112100,2367144740,17170,17160,17170,17150,669
20250219,112000,2355662320,17160,17180,17180,17160,798
20250219,111900,2341966070,17170,17170,17180,17170,508
20250219,111800,2333243700,17180,17180,17180,17180,547
20250219,111700,2323846240,17180,17170,17190,17170,1461
20250219,111600,2298757850,17170,17150,17170,17150,630
20250219,111500,2287945870,17170,17160,17170,17160,687
20250219,111400,2276153730,17160,17140,17160,17140,599
20250219,111300,2265882850,17170,17160,17170,17160,286
20250219,111200,2260974670,17170,17160,17170,17160,132
20250219,111100,2258709450,17130,17140,17140,17130,535
20250219,111000,2249542690,17140,17140,17150,17140,169
20250219,110900,2246646020,17170,17160,17170,17140,420
20250219,110800,2239444810,17160,17160,17160,17140,151
20250219,110700,2236853850,17170,17170,17170,17170,0
20250219,110600,2236853850,17170,17160,17170,17160,9
20250219,110500,2236699330,17150,17140,17150,17140,1330
20250219,110400,2213903030,17140,17140,17140,17140,200
20250219,110300,2210475030,17140,17150,17150,17140,404
20250219,110200,2203550270,17150,17170,17170,17150,468
20250219,110100,2195523960,17170,17150,17170,17150,88
20250219,110000,2194013180,17150,17160,17180,17150,152
20250219,105900,2191405350,17180,17180,17180,17180,1
20250219,105800,2191388170,17150,17180,17180,17150,250
20250219,105700,2187098670,17180,17170,17180,17170,31
20250219,105600,2186566390,17180,17160,17180,17160,329
20250219,105500,2180914290,17180,17160,17180,17160,100
20250219,105400,2179197060,17160,17150,17160,17150,760
20250219,105300,2166160510,17140,17140,17150,17130,201
20250219,105200,2162717030,17150,17130,17150,17130,15
20250219,105100,2162459960,17130,17150,17150,17130,6408
20250219,105000,2052628630,17150,17170,17170,17150,805
20250219,104900,2038814360,17170,17170,17170,17170,0
20250219,104800,2038814360,17170,17160,17170,17160,350
20250219,104700,2032806220,17160,17160,17160,17160,150
20250219,104600,2030232220,17160,17160,17170,17160,301
20250219,104500,2025067010,17160,17170,17170,17160,26
20250219,104400,2024620840,17170,17170,17170,17170,48
20250219,104300,2023796680,17160,17160,17180,17160,155
20250219,104200,2021136480,17160,17170,17180,17160,843
20250219,104100,2006658480,17170,17170,17170,17170,288
20250219,104000,2001713520,17170,17170,17170,17170,59
20250219,103900,2000700490,17170,17180,17180,17170,159
20250219,103800,1997970170,17180,17170,17180,17170,14
20250219,103700,1997729780,17170,17180,17180,17170,31
20250219,103600,1997197410,17170,17160,17170,17160,252
20250219,103500,1992870770,17160,17160,17170,17160,524
20250219,103400,1983877930,17160,17170,17170,17160,2808
20250219,103300,1935669260,17170,17190,17190,17170,353
20250219,103200,1929607650,17180,17210,17210,17180,641
20250219,103100,1918586540,17210,17210,17230,17210,413
20250219,103000,1911478220,17230,17240,17260,17190,765
20250219,102900,1898302550,17240,17160,17280,17150,4316
20250219,102800,1823932320,17150,17150,17190,17150,464
20250219,102700,1815969720,17150,17190,17190,17150,698
20250219,102600,1803984550,17180,17200,17200,17180,1290
20250219,102500,1781803410,17200,17240,17240,17200,421
20250219,102400,1774553920,17230,17240,17250,17200,596
20250219,102300,1764282670,17220,17230,17240,17220,706
20250219,102200,1752123380,17230,17240,17250,17220,2026
20250219,102100,1717191810,17240,17210,17240,17210,458
20250219,102000,1709304250,17200,17220,17220,17200,130
20250219,101900,1707066690,17220,17240,17240,17220,1125
20250219,101800,1687679960,17240,17220,17240,17200,1339
20250219,101700,1664607520,17220,17200,17220,17200,758
20250219,101600,1651562130,17200,17200,17210,17200,629
20250219,101500,1640737690,17200,17200,17200,17190,1290
20250219,101400,1618551100,17190,17180,17200,17180,425
20250219,101300,1611247230,17180,17190,17200,17170,336
20250219,101200,1605470760,17170,17180,17200,17170,772
20250219,101100,1592197410,17190,17150,17190,17150,486
20250219,101000,1583856810,17140,17140,17140,17130,512
20250219,100900,1575083080,17130,17140,17140,17130,25
20250219,100800,1574654730,17140,17140,17140,17140,13
20250219,100700,1574431910,17140,17150,17150,17140,10
20250219,100600,1574260420,17130,17160,17160,17130,2764
20250219,100500,1526892160,17160,17150,17160,17140,311
20250219,100400,1521561390,17150,17140,17150,17140,631
20250219,100300,1510741840,17150,17150,17160,17150,580
20250219,100200,1500792800,17150,17150,17160,17150,150
20250219,100100,1498220290,17170,17170,17170,17170,0
20250219,100000,1498220290,17170,17150,17170,17150,221
20250219,095900,1494428630,17150,17150,17150,17140,511
20250219,095800,1485664990,17160,17160,17160,17150,680
20250219,095700,1474001030,17160,17180,17180,17160,2620
20250219,095600,1429034210,17170,17190,17190,17170,102
20250219,095500,1427281220,17180,17170,17180,17170,148
20250219,095400,1424738640,17190,17200,17200,17170,989
20250219,095300,1407733350,17200,17190,17200,17160,472
20250219,095200,1399625420,17190,17140,17190,17140,1913
20250219,095100,1366768430,17120,17120,17140,17120,634
20250219,095000,1355913960,17120,17100,17120,17100,1403
20250219,094900,1331911120,17100,17110,17110,17100,1024
20250219,094800,1314391040,17120,17120,17120,17110,135
20250219,094700,1312080740,17110,17120,17140,17110,389
20250219,094600,1305421400,17120,17110,17120,17110,746
20250219,094500,1292651970,17120,17130,17130,17120,2123
20250219,094400,1256296310,17130,17150,17150,17130,534
20250219,094300,1247145440,17150,17140,17150,17140,187
20250219,094200,1243940250,17140,17140,17140,17140,625
20250219,094100,1233227750,17160,17140,17160,17140,316
20250219,094000,1227808930,17140,17160,17160,17140,328
20250219,093900,1222184330,17170,17180,17180,17170,1122
20250219,093800,1202914580,17180,17160,17180,17150,651
20250219,093700,1191740130,17180,17180,17180,17170,191
20250219,093600,1188459050,17180,17120,17190,17120,1933
20250219,093500,1155261080,17120,17140,17140,17120,2501
20250219,093400,1112434860,17140,17130,17140,17130,430
20250219,093300,1105068860,17130,17120,17150,17120,104
20250219,093200,1103287350,17160,17130,17160,17110,838
20250219,093100,1088921980,17130,17140,17140,17130,418
20250219,093000,1081758480,17130,17160,17160,17130,307
20250219,092900,1076494390,17170,17130,17170,17130,213
20250219,092800,1072837660,17130,17130,17140,17120,516
20250219,092700,1063998750,17170,17150,17170,17100,1819
20250219,092600,1032830640,17140,17170,17170,17140,2412
20250219,092500,991448850,17200,17200,17200,17170,345
20250219,092400,985515180,17200,17200,17200,17170,1046
20250219,092300,967541960,17170,17210,17210,17170,2550
20250219,092200,923721970,17210,17240,17240,17210,1017
20250219,092100,906205920,17240,17240,17250,17210,1213
20250219,092000,885305880,17230,17140,17230,17140,8409
20250219,091900,740767540,17140,17170,17180,17130,1145
20250219,091800,721112990,17170,17130,17170,17130,2281
20250219,091700,682011800,17130,17070,17130,17070,1831
20250219,091600,650691770,17070,17110,17110,17060,8619
20250219,091500,503465930,17110,17140,17140,17110,1620
20250219,091400,475719170,17140,17170,17170,17130,3038
20250219,091300,423639090,17150,17170,17190,17150,2875
20250219,091200,374305390,17170,17160,17200,17160,374
20250219,091100,367881820,17160,17180,17190,17160,2785
20250219,091000,320066220,17180,17170,17210,17170,409
20250219,090900,313037090,17180,17210,17210,17180,1341
20250219,090800,289983710,17210,17190,17210,17170,2113
20250219,090700,253684880,17190,17210,17210,17190,4
20250219,090600,253616060,17210,17200,17220,17200,1579
20250219,090500,226451540,17210,17230,17230,17200,592
20250219,090400,216265420,17210,17230,17240,17210,759
20250219,090300,203197420,17200,17150,17210,17150,2066
20250219,090200,167682910,17170,17250,17250,17170,581
20250219,090100,157698280,17260,17190,17260,17190,3418
20250219,090000,98831200,17200,17180,17200,17150,5384
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 200000 6089594310 16930 16930 16930 16930 6721
3 20250219 195900 6089594310 16930 16930 16930 16930 0
4 20250219 195800 6089594310 16930 16930 16930 16930 0
5 20250219 195700 6089594310 16930 16930 16930 16930 0
6 20250219 195600 6089594310 16930 16930 16930 16930 0
7 20250219 195500 6089594310 16930 16930 16930 16930 0
8 20250219 195400 6089594310 16930 16930 16930 16930 0
9 20250219 195300 6089594310 16930 16930 16930 16930 0
10 20250219 195200 6089594310 16930 16930 16930 16930 0
11 20250219 195100 6089594310 16930 16930 16930 16930 0
12 20250219 195000 6089594310 16930 16930 16930 16930 0
13 20250219 194900 6089594310 16930 16930 16930 16930 0
14 20250219 194800 6089594310 16930 16930 16930 16930 0
15 20250219 194700 6089594310 16930 16930 16930 16930 0
16 20250219 194600 6089594310 16930 16930 16930 16930 0
17 20250219 194500 6089594310 16930 16930 16930 16930 0
18 20250219 194400 6089594310 16930 16930 16930 16930 0
19 20250219 194300 6089594310 16930 16930 16930 16930 0
20 20250219 194200 6089594310 16930 16930 16930 16930 0
21 20250219 194100 6089594310 16930 16930 16930 16930 0
22 20250219 194000 6089594310 16930 16930 16930 16930 0
23 20250219 193900 6089594310 16930 16930 16930 16930 0
24 20250219 193800 6089594310 16930 16930 16930 16930 0
25 20250219 193700 6089594310 16930 16930 16930 16930 0
26 20250219 193600 6089594310 16930 16930 16930 16930 0
27 20250219 193500 6089594310 16930 16930 16930 16930 0
28 20250219 193400 6089594310 16930 16930 16930 16930 0
29 20250219 193300 6089594310 16930 16930 16930 16930 0
30 20250219 193200 6089594310 16930 16930 16930 16930 0
31 20250219 193100 6089594310 16930 16930 16930 16930 0
32 20250219 193000 6089594310 16930 16930 16930 16930 6721
33 20250219 192900 6089594310 16930 16930 16930 16930 0
34 20250219 192800 6089594310 16930 16930 16930 16930 0
35 20250219 192700 6089594310 16930 16930 16930 16930 0
36 20250219 192600 6089594310 16930 16930 16930 16930 0
37 20250219 192500 6089594310 16930 16930 16930 16930 0
38 20250219 192400 6089594310 16930 16930 16930 16930 0
39 20250219 192300 6089594310 16930 16930 16930 16930 0
40 20250219 192200 6089594310 16930 16930 16930 16930 0
41 20250219 192100 6089594310 16930 16930 16930 16930 0
42 20250219 192000 6089594310 16930 16930 16930 16930 0
43 20250219 191900 6089594310 16930 16930 16930 16930 0
44 20250219 191800 6089594310 16930 16930 16930 16930 0
45 20250219 191700 6089594310 16930 16930 16930 16930 0
46 20250219 191600 6089594310 16930 16930 16930 16930 0
47 20250219 191500 6089594310 16930 16930 16930 16930 0
48 20250219 191400 6089594310 16930 16930 16930 16930 0
49 20250219 191300 6089594310 16930 16930 16930 16930 0
50 20250219 191200 6089594310 16930 16930 16930 16930 0
51 20250219 191100 6089594310 16930 16930 16930 16930 0
52 20250219 191000 6089594310 16930 16930 16930 16930 0
53 20250219 190900 6089594310 16930 16930 16930 16930 0
54 20250219 190800 6089594310 16930 16930 16930 16930 0
55 20250219 190700 6089594310 16930 16930 16930 16930 0
56 20250219 190600 6089594310 16930 16930 16930 16930 0
57 20250219 190500 6089594310 16930 16930 16930 16930 0
58 20250219 190400 6089594310 16930 16930 16930 16930 0
59 20250219 190300 6089594310 16930 16930 16930 16930 0
60 20250219 190200 6089594310 16930 16930 16930 16930 0
61 20250219 190100 6089594310 16930 16930 16930 16930 0
62 20250219 190000 6089594310 16930 16930 16930 16930 6721
63 20250219 185900 6089594310 16930 16930 16930 16930 0
64 20250219 185800 6089594310 16930 16930 16930 16930 0
65 20250219 185700 6089594310 16930 16930 16930 16930 0
66 20250219 185600 6089594310 16930 16930 16930 16930 0
67 20250219 185500 6089594310 16930 16930 16930 16930 0
68 20250219 185400 6089594310 16930 16930 16930 16930 0
69 20250219 185300 6089594310 16930 16930 16930 16930 0
70 20250219 185200 6089594310 16930 16930 16930 16930 0
71 20250219 185100 6089594310 16930 16930 16930 16930 0
72 20250219 185000 6089594310 16930 16930 16930 16930 0
73 20250219 184900 6089594310 16930 16930 16930 16930 0
74 20250219 184800 6089594310 16930 16930 16930 16930 0
75 20250219 184700 6089594310 16930 16930 16930 16930 0
76 20250219 184600 6089594310 16930 16930 16930 16930 0
77 20250219 184500 6089594310 16930 16930 16930 16930 0
78 20250219 184400 6089594310 16930 16930 16930 16930 0
79 20250219 184300 6089594310 16930 16930 16930 16930 0
80 20250219 184200 6089594310 16930 16930 16930 16930 0
81 20250219 184100 6089594310 16930 16930 16930 16930 0
82 20250219 184000 6089594310 16930 16930 16930 16930 0
83 20250219 183900 6089594310 16930 16930 16930 16930 0
84 20250219 183800 6089594310 16930 16930 16930 16930 0
85 20250219 183700 6089594310 16930 16930 16930 16930 0
86 20250219 183600 6089594310 16930 16930 16930 16930 0
87 20250219 183500 6089594310 16930 16930 16930 16930 0
88 20250219 183400 6089594310 16930 16930 16930 16930 0
89 20250219 183300 6089594310 16930 16930 16930 16930 0
90 20250219 183200 6089594310 16930 16930 16930 16930 0
91 20250219 183100 6089594310 16930 16930 16930 16930 0
92 20250219 183000 6089594310 16930 16930 16930 16930 6721
93 20250219 182900 6089594310 16930 16930 16930 16930 0
94 20250219 182800 6089594310 16930 16930 16930 16930 0
95 20250219 182700 6089594310 16930 16930 16930 16930 0
96 20250219 182600 6089594310 16930 16930 16930 16930 0
97 20250219 182500 6089594310 16930 16930 16930 16930 0
98 20250219 182400 6089594310 16930 16930 16930 16930 0
99 20250219 182300 6089594310 16930 16930 16930 16930 0
100 20250219 182200 6089594310 16930 16930 16930 16930 0
101 20250219 182100 6089594310 16930 16930 16930 16930 0
102 20250219 182000 6089594310 16930 16930 16930 16930 0
103 20250219 181900 6089594310 16930 16930 16930 16930 0
104 20250219 181800 6089594310 16930 16930 16930 16930 0
105 20250219 181700 6089594310 16930 16930 16930 16930 0
106 20250219 181600 6089594310 16930 16930 16930 16930 0
107 20250219 181500 6089594310 16930 16930 16930 16930 0
108 20250219 181400 6089594310 16930 16930 16930 16930 0
109 20250219 181300 6089594310 16930 16930 16930 16930 0
110 20250219 181200 6089594310 16930 16930 16930 16930 0
111 20250219 181100 6089594310 16930 16930 16930 16930 0
112 20250219 181000 6089594310 16930 16930 16930 16930 0
113 20250219 180900 6089594310 16930 16930 16930 16930 0
114 20250219 180800 6089594310 16930 16930 16930 16930 0
115 20250219 180700 6089594310 16930 16930 16930 16930 0
116 20250219 180600 6089594310 16930 16930 16930 16930 0
117 20250219 180500 6089594310 16930 16930 16930 16930 0
118 20250219 180400 6089594310 16930 16930 16930 16930 0
119 20250219 180300 6089594310 16930 16930 16930 16930 0
120 20250219 180200 6089594310 16930 16930 16930 16930 0
121 20250219 180100 6089594310 16930 16930 16930 16930 0
122 20250219 180000 6089594310 16930 16930 16930 16930 6721
123 20250219 175900 6089594310 16930 16930 16930 16930 0
124 20250219 175800 6089594310 16930 16930 16930 16930 0
125 20250219 175700 6089594310 16930 16930 16930 16930 0
126 20250219 175600 6089594310 16930 16930 16930 16930 0
127 20250219 175500 6089594310 16930 16930 16930 16930 0
128 20250219 175400 6089594310 16930 16930 16930 16930 0
129 20250219 175300 6089594310 16930 16930 16930 16930 0
130 20250219 175200 6089594310 16930 16930 16930 16930 0
131 20250219 175100 6089594310 16930 16930 16930 16930 0
132 20250219 175000 6089594310 16930 16930 16930 16930 0
133 20250219 174900 6089594310 16930 16930 16930 16930 0
134 20250219 174800 6089594310 16930 16930 16930 16930 0
135 20250219 174700 6089594310 16930 16930 16930 16930 0
136 20250219 174600 6089594310 16930 16930 16930 16930 0
137 20250219 174500 6089594310 16930 16930 16930 16930 0
138 20250219 174400 6089594310 16930 16930 16930 16930 0
139 20250219 174300 6089594310 16930 16930 16930 16930 0
140 20250219 174200 6089594310 16930 16930 16930 16930 0
141 20250219 174100 6089594310 16930 16930 16930 16930 0
142 20250219 174000 6089594310 16930 16930 16930 16930 0
143 20250219 173900 6089594310 16930 16930 16930 16930 0
144 20250219 173800 6089594310 16930 16930 16930 16930 0
145 20250219 173700 6089594310 16930 16930 16930 16930 0
146 20250219 173600 6089594310 16930 16930 16930 16930 0
147 20250219 173500 6089594310 16930 16930 16930 16930 0
148 20250219 173400 6089594310 16930 16930 16930 16930 0
149 20250219 173300 6089594310 16930 16930 16930 16930 0
150 20250219 173200 6089594310 16930 16930 16930 16930 0
151 20250219 173100 6089594310 16930 16930 16930 16930 0
152 20250219 173000 6089594310 16930 16930 16930 16930 6721
153 20250219 172900 6089594310 16930 16930 16930 16930 0
154 20250219 172800 6089594310 16930 16930 16930 16930 0
155 20250219 172700 6089594310 16930 16930 16930 16930 0
156 20250219 172600 6089594310 16930 16930 16930 16930 0
157 20250219 172500 6089594310 16930 16930 16930 16930 0
158 20250219 172400 6089594310 16930 16930 16930 16930 0
159 20250219 172300 6089594310 16930 16930 16930 16930 0
160 20250219 172200 6089594310 16930 16930 16930 16930 0
161 20250219 172100 6089594310 16930 16930 16930 16930 0
162 20250219 172000 6089594310 16930 16930 16930 16930 0
163 20250219 171900 6089594310 16930 16930 16930 16930 0
164 20250219 171800 6089594310 16930 16930 16930 16930 0
165 20250219 171700 6089594310 16930 16930 16930 16930 0
166 20250219 171600 6089594310 16930 16930 16930 16930 0
167 20250219 171500 6089594310 16930 16930 16930 16930 0
168 20250219 171400 6089594310 16930 16930 16930 16930 0
169 20250219 171300 6089594310 16930 16930 16930 16930 0
170 20250219 171200 6089594310 16930 16930 16930 16930 0
171 20250219 171100 6089594310 16930 16930 16930 16930 0
172 20250219 171000 6089594310 16930 16930 16930 16930 0
173 20250219 170900 6089594310 16930 16930 16930 16930 0
174 20250219 170800 6089594310 16930 16930 16930 16930 0
175 20250219 170700 6089594310 16930 16930 16930 16930 0
176 20250219 170600 6089594310 16930 16930 16930 16930 0
177 20250219 170500 6089594310 16930 16930 16930 16930 0
178 20250219 170400 6089594310 16930 16930 16930 16930 0
179 20250219 170300 6089594310 16930 16930 16930 16930 0
180 20250219 170200 6089594310 16930 16930 16930 16930 0
181 20250219 170100 6089594310 16930 16930 16930 16930 0
182 20250219 170000 6089594310 16930 16930 16930 16930 6721
183 20250219 165900 6089594310 16930 16930 16930 16930 0
184 20250219 165800 6089594310 16930 16930 16930 16930 0
185 20250219 165700 6089594310 16930 16930 16930 16930 0
186 20250219 165600 6089594310 16930 16930 16930 16930 0
187 20250219 165500 6089594310 16930 16930 16930 16930 0
188 20250219 165400 6089594310 16930 16930 16930 16930 0
189 20250219 165300 6089594310 16930 16930 16930 16930 0
190 20250219 165200 6089594310 16930 16930 16930 16930 0
191 20250219 165100 6089594310 16930 16930 16930 16930 0
192 20250219 165000 6089594310 16930 16930 16930 16930 0
193 20250219 164900 6089594310 16930 16930 16930 16930 0
194 20250219 164800 6089594310 16930 16930 16930 16930 0
195 20250219 164700 6089594310 16930 16930 16930 16930 0
196 20250219 164600 6089594310 16930 16930 16930 16930 0
197 20250219 164500 6089594310 16930 16930 16930 16930 0
198 20250219 164400 6089594310 16930 16930 16930 16930 0
199 20250219 164300 6089594310 16930 16930 16930 16930 0
200 20250219 164200 6089594310 16930 16930 16930 16930 0
201 20250219 164100 6089594310 16930 16930 16930 16930 0
202 20250219 164000 6089594310 16930 16930 16930 16930 0
203 20250219 163900 6089594310 16930 16930 16930 16930 0
204 20250219 163800 6089594310 16930 16930 16930 16930 0
205 20250219 163700 6089594310 16930 16930 16930 16930 0
206 20250219 163600 6089594310 16930 16930 16930 16930 0
207 20250219 163500 6089594310 16930 16930 16930 16930 0
208 20250219 163400 6089594310 16930 16930 16930 16930 0
209 20250219 163300 6089594310 16930 16930 16930 16930 0
210 20250219 163200 6089594310 16930 16930 16930 16930 0
211 20250219 163100 6089594310 16930 16930 16930 16930 0
212 20250219 163000 6089594310 16930 16930 16930 16930 6721
213 20250219 162900 6089594310 16930 16930 16930 16930 0
214 20250219 162800 6089594310 16930 16930 16930 16930 0
215 20250219 162700 6089594310 16930 16930 16930 16930 0
216 20250219 162600 6089594310 16930 16930 16930 16930 0
217 20250219 162500 6089594310 16930 16930 16930 16930 0
218 20250219 162400 6089594310 16930 16930 16930 16930 0
219 20250219 162300 6089594310 16930 16930 16930 16930 0
220 20250219 162200 6089594310 16930 16930 16930 16930 0
221 20250219 162100 6089594310 16930 16930 16930 16930 0
222 20250219 162000 6089594310 16930 16930 16930 16930 0
223 20250219 161900 6089594310 16930 16930 16930 16930 0
224 20250219 161800 6089594310 16930 16930 16930 16930 0
225 20250219 161700 6089594310 16930 16930 16930 16930 0
226 20250219 161600 6089594310 16930 16930 16930 16930 0
227 20250219 161500 6089594310 16930 16930 16930 16930 0
228 20250219 161400 6089594310 16930 16930 16930 16930 0
229 20250219 161300 6089594310 16930 16930 16930 16930 0
230 20250219 161200 6089594310 16930 16930 16930 16930 0
231 20250219 161100 6089594310 16930 16930 16930 16930 0
232 20250219 161000 6089594310 16930 16930 16930 16930 0
233 20250219 160900 6089594310 16930 16930 16930 16930 0
234 20250219 160800 6089594310 16930 16930 16930 16930 0
235 20250219 160700 6089594310 16930 16930 16930 16930 0
236 20250219 160600 6089594310 16930 16930 16930 16930 0
237 20250219 160500 6089594310 16930 16930 16930 16930 0
238 20250219 160400 6089594310 16930 16930 16930 16930 0
239 20250219 160300 6089594310 16930 16930 16930 16930 0
240 20250219 160200 6089594310 16930 16930 16930 16930 0
241 20250219 160100 6089594310 16930 16930 16930 16930 0
242 20250219 160000 6089594310 16930 16930 16930 16930 6721
243 20250219 155900 6089594310 16930 16930 16930 16930 0
244 20250219 155800 6089594310 16930 16930 16930 16930 0
245 20250219 155700 6089594310 16930 16930 16930 16930 0
246 20250219 155600 6089594310 16930 16930 16930 16930 0
247 20250219 155500 6089594310 16930 16930 16930 16930 0
248 20250219 155400 6089594310 16930 16930 16930 16930 0
249 20250219 155300 6089594310 16930 16930 16930 16930 0
250 20250219 155200 6089594310 16930 16930 16930 16930 0
251 20250219 155100 6089594310 16930 16930 16930 16930 0
252 20250219 155000 6089594310 16930 16930 16930 16930 0
253 20250219 154900 6089594310 16930 16930 16930 16930 0
254 20250219 154800 6089594310 16930 16930 16930 16930 0
255 20250219 154700 6089594310 16930 16930 16930 16930 0
256 20250219 154600 6089594310 16930 16930 16930 16930 0
257 20250219 154500 6089594310 16930 16930 16930 16930 0
258 20250219 154400 6089594310 16930 16930 16930 16930 0
259 20250219 154300 6089594310 16930 16930 16930 16930 0
260 20250219 154200 6089594310 16930 16930 16930 16930 0
261 20250219 154100 6089594310 16930 16930 16930 16930 0
262 20250219 154000 6089594310 16930 16930 16930 16930 0
263 20250219 153900 6089594310 16930 16930 16930 16930 0
264 20250219 153800 6089594310 16930 16930 16930 16930 0
265 20250219 153700 6089594310 16930 16930 16930 16930 0
266 20250219 153600 6089594310 16930 16930 16930 16930 0
267 20250219 153500 6089594310 16930 16930 16930 16930 0
268 20250219 153400 6089594310 16930 16930 16930 16930 0
269 20250219 153300 6089594310 16930 16930 16930 16930 0
270 20250219 153200 6089594310 16930 16930 16930 16930 0
271 20250219 153100 6089594310 16930 16930 16930 16930 0
272 20250219 153000 6089594310 16930 16930 16930 16930 13442
273 20250219 152900 5975807780 16900 16900 16900 16900 0
274 20250219 152800 5975807780 16900 16900 16900 16900 0
275 20250219 152700 5975807780 16900 16900 16900 16900 0
276 20250219 152600 5975807780 16900 16900 16900 16900 0
277 20250219 152500 5975807780 16900 16900 16900 16900 0
278 20250219 152400 5975807780 16900 16900 16900 16900 0
279 20250219 152300 5975807780 16900 16900 16900 16900 0
280 20250219 152200 5975807780 16900 16900 16900 16900 0
281 20250219 152100 5975807780 16900 16900 16900 16900 0
282 20250219 152000 5975807780 16900 16900 16900 16900 0
283 20250219 151900 5975807780 16900 16880 16910 16880 3565
284 20250219 151800 5915571770 16890 16890 16890 16880 867
285 20250219 151700 5900928210 16890 16900 16900 16880 232
286 20250219 151600 5897009740 16880 16880 16880 16860 486
287 20250219 151500 5888808070 16860 16880 16880 16860 449
288 20250219 151400 5881229070 16880 16890 16900 16860 3181
289 20250219 151300 5827490670 16880 16870 16880 16860 2331
290 20250219 151200 5788150650 16870 16870 16870 16860 1103
291 20250219 151100 5769546540 16870 16870 16870 16850 161
292 20250219 151000 5766831760 16860 16860 16860 16860 183
293 20250219 150900 5763746380 16860 16870 16870 16850 338
294 20250219 150800 5758048920 16870 16850 16870 16840 782
295 20250219 150700 5744864590 16860 16850 16860 16840 1531
296 20250219 150600 5719073230 16860 16870 16870 16860 518
297 20250219 150500 5710338170 16870 16850 16870 16850 710
298 20250219 150400 5698363440 16850 16870 16880 16850 380
299 20250219 150300 5691958040 16870 16870 16870 16870 501
300 20250219 150200 5683506170 16880 16880 16880 16860 313
301 20250219 150100 5678223990 16880 16870 16880 16870 361
302 20250219 150000 5672131820 16870 16870 16880 16870 826
303 20250219 145900 5658195820 16840 16850 16850 16840 294
304 20250219 145800 5653244360 16840 16870 16880 16840 1198
305 20250219 145700 5633048340 16860 16860 16860 16860 56
306 20250219 145600 5632104180 16850 16850 16860 16850 401
307 20250219 145500 5625344180 16860 16850 16860 16850 313
308 20250219 145400 5620068500 16850 16860 16860 16850 40
309 20250219 145300 5619394220 16860 16860 16860 16860 255
310 20250219 145200 5615094920 16870 16860 16870 16860 78
311 20250219 145100 5613779070 16870 16850 16870 16850 54
312 20250219 145000 5612868150 16850 16860 16860 16850 60
313 20250219 144900 5611857070 16860 16870 16870 16860 1634
314 20250219 144800 5584297170 16880 16870 16880 16870 654
315 20250219 144700 5573257680 16870 16870 16880 16870 32
316 20250219 144600 5572717640 16880 16870 16880 16870 181
317 20250219 144500 5569663360 16870 16870 16880 16870 358
318 20250219 144400 5563623890 16870 16870 16870 16870 84
319 20250219 144300 5562206810 16870 16870 16870 16870 1
320 20250219 144200 5562189940 16880 16880 16880 16880 53
321 20250219 144100 5561295300 16880 16880 16880 16880 702
322 20250219 144000 5549445540 16880 16850 16880 16850 544
323 20250219 143900 5540265840 16850 16830 16850 16830 258
324 20250219 143800 5535922690 16830 16820 16830 16820 22
325 20250219 143700 5535552540 16820 16820 16830 16820 32
326 20250219 143600 5535014120 16820 16810 16820 16800 323
327 20250219 143500 5529583980 16810 16810 16810 16800 398
328 20250219 143400 5522894500 16810 16800 16810 16800 28
329 20250219 143300 5522423900 16800 16780 16800 16780 290
330 20250219 143200 5517554700 16770 16770 16770 16760 1352
331 20250219 143100 5494886090 16770 16790 16790 16770 1075
332 20250219 143000 5476848260 16800 16800 16800 16790 276
333 20250219 142900 5472211470 16790 16810 16810 16790 925
334 20250219 142800 5456675560 16810 16800 16850 16800 908
335 20250219 142700 5441406040 16800 16800 16800 16800 957
336 20250219 142600 5425328440 16800 16840 16840 16800 1179
337 20250219 142500 5405498100 16840 16870 16870 16840 1076
338 20250219 142400 5387360640 16890 16890 16890 16880 1505
339 20250219 142300 5361947990 16900 16900 16900 16900 1
340 20250219 142200 5361931090 16900 16900 16900 16900 162
341 20250219 142100 5359193290 16910 16900 16910 16900 293
342 20250219 142000 5354240770 16890 16890 16890 16890 120
343 20250219 141900 5352213970 16900 16890 16900 16890 128
344 20250219 141800 5350050780 16900 16900 16900 16890 127
345 20250219 141700 5347904740 16900 16900 16900 16890 44
346 20250219 141600 5347161510 16890 16900 16900 16890 79
347 20250219 141500 5345826800 16900 16900 16900 16890 102
348 20250219 141400 5344103100 16900 16920 16920 16900 369
349 20250219 141300 5337863440 16890 16900 16900 16880 284
350 20250219 141200 5333069470 16920 16920 16920 16880 695
351 20250219 141100 5321320260 16920 16900 16920 16860 1880
352 20250219 141000 5289555840 16900 16850 16900 16850 384
353 20250219 140900 5283075180 16850 16860 16870 16850 2116
354 20250219 140800 5247416320 16860 16850 16870 16850 186
355 20250219 140700 5244278850 16850 16850 16870 16850 636
356 20250219 140600 5233559650 16850 16840 16850 16840 155
357 20250219 140500 5230949410 16840 16850 16860 16830 873
358 20250219 140400 5216246810 16850 16860 16870 16840 1457
359 20250219 140300 5191700070 16840 16860 16860 16840 674
360 20250219 140200 5180341660 16860 16840 16860 16820 449
361 20250219 140100 5172778180 16840 16780 16840 16780 818
362 20250219 140000 5159037330 16780 16780 16820 16760 1948
363 20250219 135900 5126341820 16770 16850 16850 16630 5872
364 20250219 135800 5027747730 16840 16860 16860 16840 1093
365 20250219 135700 5009329210 16860 16860 16860 16850 1830
366 20250219 135600 4978480450 16860 16850 16860 16850 1018
367 20250219 135500 4961321630 16850 16890 16890 16850 3359
368 20250219 135400 4904663970 16890 16930 16930 16890 3513
369 20250219 135300 4845282570 16920 16920 16930 16920 2255
370 20250219 135200 4807126740 16920 16920 16930 16920 697
371 20250219 135100 4795333490 16930 16940 16940 16930 1911
372 20250219 135000 4762978080 16940 16940 16940 16940 101
373 20250219 134900 4761267140 16940 16940 16970 16940 160
374 20250219 134800 4758556710 16980 16920 16980 16920 1511
375 20250219 134700 4732965250 16920 16930 16940 16920 909
376 20250219 134600 4717578580 16970 16920 16970 16920 1180
377 20250219 134500 4697599140 16920 16950 16950 16910 513
378 20250219 134400 4688909230 16950 16990 17010 16860 10832
379 20250219 134300 4505524550 16990 17030 17030 16980 1956
380 20250219 134200 4472270730 17020 17020 17080 17020 1919
381 20250219 134100 4439577510 17040 17020 17070 17020 887
382 20250219 134000 4424471630 17020 17040 17090 17020 1571
383 20250219 133900 4397678100 17050 17000 17090 17000 2494
384 20250219 133800 4355234890 17000 17000 17000 16970 1055
385 20250219 133700 4337305650 17000 16980 17010 16960 2301
386 20250219 133600 4298223420 16990 17100 17100 16940 9699
387 20250219 133500 4133031220 17070 17110 17110 17070 4906
388 20250219 133400 4049188800 17110 17140 17140 17100 2411
389 20250219 133300 4007920280 17150 17150 17150 17130 4546
390 20250219 133200 3929983580 17160 17160 17160 17160 530
391 20250219 133100 3920888780 17160 17180 17200 17160 225
392 20250219 133000 3917021300 17180 17160 17180 17150 1540
393 20250219 132900 3890605090 17150 17200 17200 17150 5408
394 20250219 132800 3797775700 17190 17190 17190 17190 21
395 20250219 132700 3797414710 17190 17210 17210 17190 66
396 20250219 132600 3796279310 17210 17200 17220 17190 806
397 20250219 132500 3782401280 17190 17180 17190 17180 308
398 20250219 132400 3777109760 17180 17180 17190 17180 54
399 20250219 132300 3776181900 17180 17210 17210 17180 5074
400 20250219 132200 3688944700 17220 17220 17220 17220 37
401 20250219 132100 3688307560 17210 17210 17210 17210 0
402 20250219 132000 3688307560 17210 17210 17210 17210 11
403 20250219 131900 3688118250 17200 17200 17200 17200 8
404 20250219 131800 3687980650 17210 17220 17220 17210 1253
405 20250219 131700 3666405170 17230 17210 17240 17210 478
406 20250219 131600 3658172310 17210 17200 17210 17200 68
407 20250219 131500 3657002100 17210 17210 17210 17200 338
408 20250219 131400 3651187120 17210 17210 17210 17200 161
409 20250219 131300 3648416570 17210 17210 17210 17210 95
410 20250219 131200 3646781620 17210 17210 17210 17210 401
411 20250219 131100 3639880410 17220 17230 17230 17220 465
412 20250219 131000 3631873100 17240 17240 17240 17240 0
413 20250219 130900 3631873100 17240 17240 17240 17240 0
414 20250219 130800 3631873100 17240 17230 17240 17230 137
415 20250219 130700 3629511230 17240 17240 17250 17240 103
416 20250219 130600 3627735490 17250 17240 17250 17240 110
417 20250219 130500 3625838530 17240 17230 17240 17220 605
418 20250219 130400 3615410110 17220 17220 17220 17220 93
419 20250219 130300 3613808650 17230 17220 17230 17220 934
420 20250219 130200 3597720520 17220 17220 17220 17220 237
421 20250219 130100 3593639380 17220 17220 17220 17220 200
422 20250219 130000 3590195380 17220 17210 17220 17190 602
423 20250219 125900 3579838020 17210 17190 17210 17190 779
424 20250219 125800 3566438030 17190 17190 17190 17190 10
425 20250219 125700 3566266130 17200 17200 17200 17200 11
426 20250219 125600 3566076930 17200 17200 17200 17200 93
427 20250219 125500 3564477330 17200 17210 17210 17200 396
428 20250219 125400 3557663780 17210 17200 17210 17200 290
429 20250219 125300 3552674780 17200 17190 17200 17190 140
430 20250219 125200 3550266880 17200 17200 17200 17200 314
431 20250219 125100 3544866080 17210 17210 17210 17210 0
432 20250219 125000 3544866080 17210 17200 17210 17190 724
433 20250219 124900 3532410470 17200 17200 17200 17200 42
434 20250219 124800 3531688070 17200 17190 17200 17190 374
435 20250219 124700 3525256800 17190 17200 17210 17190 1083
436 20250219 124600 3506638220 17210 17210 17210 17210 8
437 20250219 124500 3506500540 17220 17220 17220 17220 1
438 20250219 124400 3506483320 17220 17210 17220 17180 693
439 20250219 124300 3494567580 17190 17200 17220 17190 258
440 20250219 124200 3490129100 17190 17200 17200 17190 223
441 20250219 124100 3486295630 17190 17200 17200 17190 48
442 20250219 124000 3485470090 17190 17200 17200 17190 541
443 20250219 123900 3476170000 17200 17200 17200 17200 366
444 20250219 123800 3469874800 17200 17200 17200 17200 28
445 20250219 123700 3469393200 17200 17200 17200 17200 1
446 20250219 123600 3469376000 17200 17200 17200 17200 121
447 20250219 123500 3467294800 17200 17210 17210 17200 430
448 20250219 123400 3459898790 17200 17200 17200 17200 0
449 20250219 123300 3459898790 17200 17200 17200 17200 93
450 20250219 123200 3458299190 17200 17200 17200 17200 224
451 20250219 123100 3454446390 17220 17200 17220 17200 170
452 20250219 123000 3451519990 17200 17210 17210 17200 61
453 20250219 122900 3450470780 17200 17200 17200 17200 24
454 20250219 122800 3450057980 17190 17190 17190 17190 0
455 20250219 122700 3450057980 17190 17200 17200 17190 92
456 20250219 122600 3448476340 17200 17220 17220 17200 24
457 20250219 122500 3448063300 17220 17220 17220 17220 408
458 20250219 122400 3441037540 17220 17220 17220 17220 0
459 20250219 122300 3441037540 17220 17190 17220 17190 312
460 20250219 122200 3435667590 17190 17190 17190 17190 0
461 20250219 122100 3435667590 17190 17200 17200 17190 394
462 20250219 122000 3428893600 17200 17200 17200 17200 0
463 20250219 121900 3428893600 17200 17200 17200 17200 1
464 20250219 121800 3428876400 17200 17180 17200 17180 196
465 20250219 121700 3425507160 17190 17190 17190 17190 53
466 20250219 121600 3424596090 17180 17190 17190 17180 439
467 20250219 121500 3417050300 17190 17200 17200 17190 403
468 20250219 121400 3410120350 17220 17210 17220 17210 515
469 20250219 121300 3401257170 17240 17240 17240 17240 1
470 20250219 121200 3401239930 17220 17220 17250 17220 177
471 20250219 121100 3398190490 17230 17250 17250 17230 504
472 20250219 121000 3389501800 17250 17250 17250 17240 301
473 20250219 120900 3384311970 17250 17240 17250 17240 52
474 20250219 120800 3383415020 17250 17250 17250 17250 20
475 20250219 120700 3383070020 17240 17230 17250 17230 508
476 20250219 120600 3374313310 17230 17210 17230 17210 206
477 20250219 120500 3370766060 17220 17200 17220 17200 201
478 20250219 120400 3367307840 17200 17190 17200 17190 8
479 20250219 120300 3367170310 17190 17200 17200 17190 3002
480 20250219 120200 3315558770 17200 17200 17200 17200 345
481 20250219 120100 3309624770 17200 17200 17210 17200 40
482 20250219 120000 3308936670 17220 17210 17220 17200 159
483 20250219 115900 3306201410 17210 17210 17210 17210 7
484 20250219 115800 3306080940 17210 17230 17230 17210 506
485 20250219 115700 3297372120 17220 17240 17240 17220 273
486 20250219 115600 3292666690 17240 17240 17240 17240 1
487 20250219 115500 3292649450 17220 17230 17230 17220 101
488 20250219 115400 3290910020 17240 17220 17240 17220 1351
489 20250219 115300 3267633450 17220 17220 17220 17220 0
490 20250219 115200 3267633450 17220 17220 17220 17220 54
491 20250219 115100 3266703570 17210 17220 17220 17210 2
492 20250219 115000 3266669140 17220 17220 17220 17220 139
493 20250219 114900 3264275560 17220 17220 17230 17220 566
494 20250219 114800 3254526580 17220 17220 17220 17220 190
495 20250219 114700 3251254780 17210 17220 17220 17210 643
496 20250219 114600 3240182330 17220 17220 17220 17220 4
497 20250219 114500 3240113450 17220 17220 17220 17220 146
498 20250219 114400 3237599330 17210 17220 17220 17210 162
499 20250219 114300 3234811250 17220 17220 17220 17220 522
500 20250219 114200 3225822410 17230 17240 17250 17230 305
501 20250219 114100 3220566650 17250 17250 17250 17210 557
502 20250219 114000 3210968000 17250 17240 17250 17220 373
503 20250219 113900 3204539250 17230 17250 17250 17230 51
504 20250219 113800 3203659550 17250 17220 17260 17200 765
505 20250219 113700 3190471990 17240 17240 17260 17200 858
506 20250219 113600 3175697490 17210 17250 17260 17140 7412
507 20250219 113500 3048394610 17250 17200 17410 17200 30255
508 20250219 113400 2525177230 17190 17200 17200 17180 51
509 20250219 113300 2524301010 17190 17190 17190 17190 38
510 20250219 113200 2523647790 17220 17180 17220 17160 1485
511 20250219 113100 2498128120 17170 17190 17190 17170 398
512 20250219 113000 2491287570 17190 17190 17190 17190 656
513 20250219 112900 2480010930 17190 17200 17200 17190 51
514 20250219 112800 2479133740 17200 17200 17200 17200 360
515 20250219 112700 2472941740 17200 17200 17200 17200 368
516 20250219 112600 2466612140 17210 17210 17210 17190 664
517 20250219 112500 2455191810 17210 17210 17210 17210 59
518 20250219 112400 2454176420 17210 17180 17210 17180 459
519 20250219 112300 2446280510 17180 17180 17230 17180 4600
520 20250219 112200 2367161910 17170 17170 17170 17170 1
521 20250219 112100 2367144740 17170 17160 17170 17150 669
522 20250219 112000 2355662320 17160 17180 17180 17160 798
523 20250219 111900 2341966070 17170 17170 17180 17170 508
524 20250219 111800 2333243700 17180 17180 17180 17180 547
525 20250219 111700 2323846240 17180 17170 17190 17170 1461
526 20250219 111600 2298757850 17170 17150 17170 17150 630
527 20250219 111500 2287945870 17170 17160 17170 17160 687
528 20250219 111400 2276153730 17160 17140 17160 17140 599
529 20250219 111300 2265882850 17170 17160 17170 17160 286
530 20250219 111200 2260974670 17170 17160 17170 17160 132
531 20250219 111100 2258709450 17130 17140 17140 17130 535
532 20250219 111000 2249542690 17140 17140 17150 17140 169
533 20250219 110900 2246646020 17170 17160 17170 17140 420
534 20250219 110800 2239444810 17160 17160 17160 17140 151
535 20250219 110700 2236853850 17170 17170 17170 17170 0
536 20250219 110600 2236853850 17170 17160 17170 17160 9
537 20250219 110500 2236699330 17150 17140 17150 17140 1330
538 20250219 110400 2213903030 17140 17140 17140 17140 200
539 20250219 110300 2210475030 17140 17150 17150 17140 404
540 20250219 110200 2203550270 17150 17170 17170 17150 468
541 20250219 110100 2195523960 17170 17150 17170 17150 88
542 20250219 110000 2194013180 17150 17160 17180 17150 152
543 20250219 105900 2191405350 17180 17180 17180 17180 1
544 20250219 105800 2191388170 17150 17180 17180 17150 250
545 20250219 105700 2187098670 17180 17170 17180 17170 31
546 20250219 105600 2186566390 17180 17160 17180 17160 329
547 20250219 105500 2180914290 17180 17160 17180 17160 100
548 20250219 105400 2179197060 17160 17150 17160 17150 760
549 20250219 105300 2166160510 17140 17140 17150 17130 201
550 20250219 105200 2162717030 17150 17130 17150 17130 15
551 20250219 105100 2162459960 17130 17150 17150 17130 6408
552 20250219 105000 2052628630 17150 17170 17170 17150 805
553 20250219 104900 2038814360 17170 17170 17170 17170 0
554 20250219 104800 2038814360 17170 17160 17170 17160 350
555 20250219 104700 2032806220 17160 17160 17160 17160 150
556 20250219 104600 2030232220 17160 17160 17170 17160 301
557 20250219 104500 2025067010 17160 17170 17170 17160 26
558 20250219 104400 2024620840 17170 17170 17170 17170 48
559 20250219 104300 2023796680 17160 17160 17180 17160 155
560 20250219 104200 2021136480 17160 17170 17180 17160 843
561 20250219 104100 2006658480 17170 17170 17170 17170 288
562 20250219 104000 2001713520 17170 17170 17170 17170 59
563 20250219 103900 2000700490 17170 17180 17180 17170 159
564 20250219 103800 1997970170 17180 17170 17180 17170 14
565 20250219 103700 1997729780 17170 17180 17180 17170 31
566 20250219 103600 1997197410 17170 17160 17170 17160 252
567 20250219 103500 1992870770 17160 17160 17170 17160 524
568 20250219 103400 1983877930 17160 17170 17170 17160 2808
569 20250219 103300 1935669260 17170 17190 17190 17170 353
570 20250219 103200 1929607650 17180 17210 17210 17180 641
571 20250219 103100 1918586540 17210 17210 17230 17210 413
572 20250219 103000 1911478220 17230 17240 17260 17190 765
573 20250219 102900 1898302550 17240 17160 17280 17150 4316
574 20250219 102800 1823932320 17150 17150 17190 17150 464
575 20250219 102700 1815969720 17150 17190 17190 17150 698
576 20250219 102600 1803984550 17180 17200 17200 17180 1290
577 20250219 102500 1781803410 17200 17240 17240 17200 421
578 20250219 102400 1774553920 17230 17240 17250 17200 596
579 20250219 102300 1764282670 17220 17230 17240 17220 706
580 20250219 102200 1752123380 17230 17240 17250 17220 2026
581 20250219 102100 1717191810 17240 17210 17240 17210 458
582 20250219 102000 1709304250 17200 17220 17220 17200 130
583 20250219 101900 1707066690 17220 17240 17240 17220 1125
584 20250219 101800 1687679960 17240 17220 17240 17200 1339
585 20250219 101700 1664607520 17220 17200 17220 17200 758
586 20250219 101600 1651562130 17200 17200 17210 17200 629
587 20250219 101500 1640737690 17200 17200 17200 17190 1290
588 20250219 101400 1618551100 17190 17180 17200 17180 425
589 20250219 101300 1611247230 17180 17190 17200 17170 336
590 20250219 101200 1605470760 17170 17180 17200 17170 772
591 20250219 101100 1592197410 17190 17150 17190 17150 486
592 20250219 101000 1583856810 17140 17140 17140 17130 512
593 20250219 100900 1575083080 17130 17140 17140 17130 25
594 20250219 100800 1574654730 17140 17140 17140 17140 13
595 20250219 100700 1574431910 17140 17150 17150 17140 10
596 20250219 100600 1574260420 17130 17160 17160 17130 2764
597 20250219 100500 1526892160 17160 17150 17160 17140 311
598 20250219 100400 1521561390 17150 17140 17150 17140 631
599 20250219 100300 1510741840 17150 17150 17160 17150 580
600 20250219 100200 1500792800 17150 17150 17160 17150 150
601 20250219 100100 1498220290 17170 17170 17170 17170 0
602 20250219 100000 1498220290 17170 17150 17170 17150 221
603 20250219 095900 1494428630 17150 17150 17150 17140 511
604 20250219 095800 1485664990 17160 17160 17160 17150 680
605 20250219 095700 1474001030 17160 17180 17180 17160 2620
606 20250219 095600 1429034210 17170 17190 17190 17170 102
607 20250219 095500 1427281220 17180 17170 17180 17170 148
608 20250219 095400 1424738640 17190 17200 17200 17170 989
609 20250219 095300 1407733350 17200 17190 17200 17160 472
610 20250219 095200 1399625420 17190 17140 17190 17140 1913
611 20250219 095100 1366768430 17120 17120 17140 17120 634
612 20250219 095000 1355913960 17120 17100 17120 17100 1403
613 20250219 094900 1331911120 17100 17110 17110 17100 1024
614 20250219 094800 1314391040 17120 17120 17120 17110 135
615 20250219 094700 1312080740 17110 17120 17140 17110 389
616 20250219 094600 1305421400 17120 17110 17120 17110 746
617 20250219 094500 1292651970 17120 17130 17130 17120 2123
618 20250219 094400 1256296310 17130 17150 17150 17130 534
619 20250219 094300 1247145440 17150 17140 17150 17140 187
620 20250219 094200 1243940250 17140 17140 17140 17140 625
621 20250219 094100 1233227750 17160 17140 17160 17140 316
622 20250219 094000 1227808930 17140 17160 17160 17140 328
623 20250219 093900 1222184330 17170 17180 17180 17170 1122
624 20250219 093800 1202914580 17180 17160 17180 17150 651
625 20250219 093700 1191740130 17180 17180 17180 17170 191
626 20250219 093600 1188459050 17180 17120 17190 17120 1933
627 20250219 093500 1155261080 17120 17140 17140 17120 2501
628 20250219 093400 1112434860 17140 17130 17140 17130 430
629 20250219 093300 1105068860 17130 17120 17150 17120 104
630 20250219 093200 1103287350 17160 17130 17160 17110 838
631 20250219 093100 1088921980 17130 17140 17140 17130 418
632 20250219 093000 1081758480 17130 17160 17160 17130 307
633 20250219 092900 1076494390 17170 17130 17170 17130 213
634 20250219 092800 1072837660 17130 17130 17140 17120 516
635 20250219 092700 1063998750 17170 17150 17170 17100 1819
636 20250219 092600 1032830640 17140 17170 17170 17140 2412
637 20250219 092500 991448850 17200 17200 17200 17170 345
638 20250219 092400 985515180 17200 17200 17200 17170 1046
639 20250219 092300 967541960 17170 17210 17210 17170 2550
640 20250219 092200 923721970 17210 17240 17240 17210 1017
641 20250219 092100 906205920 17240 17240 17250 17210 1213
642 20250219 092000 885305880 17230 17140 17230 17140 8409
643 20250219 091900 740767540 17140 17170 17180 17130 1145
644 20250219 091800 721112990 17170 17130 17170 17130 2281
645 20250219 091700 682011800 17130 17070 17130 17070 1831
646 20250219 091600 650691770 17070 17110 17110 17060 8619
647 20250219 091500 503465930 17110 17140 17140 17110 1620
648 20250219 091400 475719170 17140 17170 17170 17130 3038
649 20250219 091300 423639090 17150 17170 17190 17150 2875
650 20250219 091200 374305390 17170 17160 17200 17160 374
651 20250219 091100 367881820 17160 17180 17190 17160 2785
652 20250219 091000 320066220 17180 17170 17210 17170 409
653 20250219 090900 313037090 17180 17210 17210 17180 1341
654 20250219 090800 289983710 17210 17190 17210 17170 2113
655 20250219 090700 253684880 17190 17210 17210 17190 4
656 20250219 090600 253616060 17210 17200 17220 17200 1579
657 20250219 090500 226451540 17210 17230 17230 17200 592
658 20250219 090400 216265420 17210 17230 17240 17210 759
659 20250219 090300 203197420 17200 17150 17210 17150 2066
660 20250219 090200 167682910 17170 17250 17250 17170 581
661 20250219 090100 157698280 17260 17190 17260 17190 3418
662 20250219 090000 98831200 17200 17180 17200 17150 5384

1
083930/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,40705,14912798,698497800,255903613680,0.27
20250214,40705,14912798,689135650,252473670140,0.27
20250213,40705,14912798,703789450,257842277420,0.27
20250212,40705,14912798,683844000,250535006400,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 40705 14912798 698497800 255903613680 0.27
3 20250214 40705 14912798 689135650 252473670140 0.27
4 20250213 40705 14912798 703789450 257842277420 0.27
5 20250212 40705 14912798 683844000 250535006400 0.27