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

573
000490/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183100,14912185520,12920,12920,12920,12920,14442
20250219,183000,14912185520,12920,12920,12920,12920,0
20250219,182900,14912185520,12920,12920,12920,12920,0
20250219,182800,14912185520,12920,12920,12920,12920,0
20250219,182700,14912185520,12920,12920,12920,12920,0
20250219,182600,14912185520,12920,12920,12920,12920,0
20250219,182500,14912185520,12920,12920,12920,12920,0
20250219,182400,14912185520,12920,12920,12920,12920,0
20250219,182300,14912185520,12920,12920,12920,12920,0
20250219,182200,14912185520,12920,12920,12920,12920,0
20250219,182100,14912185520,12920,12920,12920,12920,0
20250219,182000,14912185520,12920,12920,12920,12920,0
20250219,181900,14912185520,12920,12920,12920,12920,0
20250219,181800,14912185520,12920,12920,12920,12920,0
20250219,181700,14912185520,12920,12920,12920,12920,0
20250219,181600,14912185520,12920,12920,12920,12920,0
20250219,181500,14912185520,12920,12920,12920,12920,0
20250219,181400,14912185520,12920,12920,12920,12920,0
20250219,181300,14912185520,12920,12920,12920,12920,0
20250219,181200,14912185520,12920,12920,12920,12920,0
20250219,181100,14912185520,12920,12920,12920,12920,0
20250219,181000,14912185520,12920,12920,12920,12920,0
20250219,180900,14912185520,12920,12920,12920,12920,0
20250219,180800,14912185520,12920,12920,12920,12920,0
20250219,180700,14912185520,12920,12920,12920,12920,0
20250219,180600,14912185520,12920,12920,12920,12920,0
20250219,180500,14912185520,12920,12920,12920,12920,0
20250219,180400,14912185520,12920,12920,12920,12920,0
20250219,180300,14912185520,12920,12920,12920,12920,0
20250219,180200,14912185520,12920,12920,12920,12920,0
20250219,180100,14912185520,12920,12920,12920,12920,14442
20250219,180000,14912185520,12920,12920,12920,12920,0
20250219,175900,14912185520,12920,12920,12920,12920,0
20250219,175800,14912185520,12920,12920,12920,12920,0
20250219,175700,14912185520,12920,12920,12920,12920,0
20250219,175600,14912185520,12920,12920,12920,12920,0
20250219,175500,14912185520,12920,12920,12920,12920,0
20250219,175400,14912185520,12920,12920,12920,12920,0
20250219,175300,14912185520,12920,12920,12920,12920,0
20250219,175200,14912185520,12920,12920,12920,12920,0
20250219,175100,14912185520,12920,12920,12920,12920,0
20250219,175000,14912185520,12920,12920,12920,12920,0
20250219,174900,14912185520,12920,12920,12920,12920,0
20250219,174800,14912185520,12920,12920,12920,12920,0
20250219,174700,14912185520,12920,12920,12920,12920,0
20250219,174600,14912185520,12920,12920,12920,12920,0
20250219,174500,14912185520,12920,12920,12920,12920,0
20250219,174400,14912185520,12920,12920,12920,12920,0
20250219,174300,14912185520,12920,12920,12920,12920,0
20250219,174200,14912185520,12920,12920,12920,12920,0
20250219,174100,14912185520,12920,12920,12920,12920,0
20250219,174000,14912185520,12920,12920,12920,12920,0
20250219,173900,14912185520,12920,12920,12920,12920,0
20250219,173800,14912185520,12920,12920,12920,12920,0
20250219,173700,14912185520,12920,12920,12920,12920,0
20250219,173600,14912185520,12920,12920,12920,12920,0
20250219,173500,14912185520,12920,12920,12920,12920,0
20250219,173400,14912185520,12920,12920,12920,12920,0
20250219,173300,14912185520,12920,12920,12920,12920,0
20250219,173200,14912185520,12920,12920,12920,12920,0
20250219,173100,14912185520,12920,12920,12920,12920,14442
20250219,173000,14912185520,12920,12920,12920,12920,0
20250219,172900,14912185520,12920,12920,12920,12920,0
20250219,172800,14912185520,12920,12920,12920,12920,0
20250219,172700,14912185520,12920,12920,12920,12920,0
20250219,172600,14912185520,12920,12920,12920,12920,0
20250219,172500,14912185520,12920,12920,12920,12920,0
20250219,172400,14912185520,12920,12920,12920,12920,0
20250219,172300,14912185520,12920,12920,12920,12920,0
20250219,172200,14912185520,12920,12920,12920,12920,0
20250219,172100,14912185520,12920,12920,12920,12920,0
20250219,172000,14912185520,12920,12920,12920,12920,0
20250219,171900,14912185520,12920,12920,12920,12920,0
20250219,171800,14912185520,12920,12920,12920,12920,0
20250219,171700,14912185520,12920,12920,12920,12920,0
20250219,171600,14912185520,12920,12920,12920,12920,0
20250219,171500,14912185520,12920,12920,12920,12920,0
20250219,171400,14912185520,12920,12920,12920,12920,0
20250219,171300,14912185520,12920,12920,12920,12920,0
20250219,171200,14912185520,12920,12920,12920,12920,0
20250219,171100,14912185520,12920,12920,12920,12920,0
20250219,171000,14912185520,12920,12920,12920,12920,0
20250219,170900,14912185520,12920,12920,12920,12920,0
20250219,170800,14912185520,12920,12920,12920,12920,0
20250219,170700,14912185520,12920,12920,12920,12920,0
20250219,170600,14912185520,12920,12920,12920,12920,0
20250219,170500,14912185520,12920,12920,12920,12920,0
20250219,170400,14912185520,12920,12920,12920,12920,0
20250219,170300,14912185520,12920,12920,12920,12920,0
20250219,170200,14912185520,12920,12920,12920,12920,0
20250219,170100,14912185520,12920,12920,12920,12920,14442
20250219,170000,14912185520,12920,12920,12920,12920,0
20250219,165900,14912185520,12920,12920,12920,12920,0
20250219,165800,14912185520,12920,12920,12920,12920,0
20250219,165700,14912185520,12920,12920,12920,12920,0
20250219,165600,14912185520,12920,12920,12920,12920,0
20250219,165500,14912185520,12920,12920,12920,12920,0
20250219,165400,14912185520,12920,12920,12920,12920,0
20250219,165300,14912185520,12920,12920,12920,12920,0
20250219,165200,14912185520,12920,12920,12920,12920,0
20250219,165100,14912185520,12920,12920,12920,12920,0
20250219,165000,14912185520,12920,12920,12920,12920,0
20250219,164900,14912185520,12920,12920,12920,12920,0
20250219,164800,14912185520,12920,12920,12920,12920,0
20250219,164700,14912185520,12920,12920,12920,12920,0
20250219,164600,14912185520,12920,12920,12920,12920,0
20250219,164500,14912185520,12920,12920,12920,12920,0
20250219,164400,14912185520,12920,12920,12920,12920,0
20250219,164300,14912185520,12920,12920,12920,12920,0
20250219,164200,14912185520,12920,12920,12920,12920,0
20250219,164100,14912185520,12920,12920,12920,12920,0
20250219,164000,14912185520,12920,12920,12920,12920,0
20250219,163900,14912185520,12920,12920,12920,12920,0
20250219,163800,14912185520,12920,12920,12920,12920,0
20250219,163700,14912185520,12920,12920,12920,12920,0
20250219,163600,14912185520,12920,12920,12920,12920,0
20250219,163500,14912185520,12920,12920,12920,12920,0
20250219,163400,14912185520,12920,12920,12920,12920,0
20250219,163300,14912185520,12920,12920,12920,12920,0
20250219,163200,14912185520,12920,12920,12920,12920,0
20250219,163100,14912185520,12920,12920,12920,12920,14442
20250219,163000,14912185520,12920,12920,12920,12920,0
20250219,162900,14912185520,12920,12920,12920,12920,0
20250219,162800,14912185520,12920,12920,12920,12920,0
20250219,162700,14912185520,12920,12920,12920,12920,0
20250219,162600,14912185520,12920,12920,12920,12920,0
20250219,162500,14912185520,12920,12920,12920,12920,0
20250219,162400,14912185520,12920,12920,12920,12920,0
20250219,162300,14912185520,12920,12920,12920,12920,0
20250219,162200,14912185520,12920,12920,12920,12920,0
20250219,162100,14912185520,12920,12920,12920,12920,0
20250219,162000,14912185520,12920,12920,12920,12920,0
20250219,161900,14912185520,12920,12920,12920,12920,0
20250219,161800,14912185520,12920,12920,12920,12920,0
20250219,161700,14912185520,12920,12920,12920,12920,0
20250219,161600,14912185520,12920,12920,12920,12920,0
20250219,161500,14912185520,12920,12920,12920,12920,0
20250219,161400,14912185520,12920,12920,12920,12920,0
20250219,161300,14912185520,12920,12920,12920,12920,0
20250219,161200,14912185520,12920,12920,12920,12920,0
20250219,161100,14912185520,12920,12920,12920,12920,0
20250219,161000,14912185520,12920,12920,12920,12920,0
20250219,160900,14912185520,12920,12920,12920,12920,0
20250219,160800,14912185520,12920,12920,12920,12920,0
20250219,160700,14912185520,12920,12920,12920,12920,0
20250219,160600,14912185520,12920,12920,12920,12920,0
20250219,160500,14912185520,12920,12920,12920,12920,0
20250219,160400,14912185520,12920,12920,12920,12920,0
20250219,160300,14912185520,12920,12920,12920,12920,0
20250219,160200,14912185520,12920,12920,12920,12920,0
20250219,160100,14912185520,12920,12920,12920,12920,14442
20250219,160000,14912185520,12920,12920,12920,12920,0
20250219,155900,14912185520,12920,12920,12920,12920,0
20250219,155800,14912185520,12920,12920,12920,12920,0
20250219,155700,14912185520,12920,12920,12920,12920,0
20250219,155600,14912185520,12920,12920,12920,12920,0
20250219,155500,14912185520,12920,12920,12920,12920,0
20250219,155400,14912185520,12920,12920,12920,12920,0
20250219,155300,14912185520,12920,12920,12920,12920,0
20250219,155200,14912185520,12920,12920,12920,12920,0
20250219,155100,14912185520,12920,12920,12920,12920,0
20250219,155000,14912185520,12920,12920,12920,12920,0
20250219,154900,14912185520,12920,12920,12920,12920,0
20250219,154800,14912185520,12920,12920,12920,12920,0
20250219,154700,14912185520,12920,12920,12920,12920,0
20250219,154600,14912185520,12920,12920,12920,12920,0
20250219,154500,14912185520,12920,12920,12920,12920,0
20250219,154400,14912185520,12920,12920,12920,12920,0
20250219,154300,14912185520,12920,12920,12920,12920,0
20250219,154200,14912185520,12920,12920,12920,12920,0
20250219,154100,14912185520,12920,12920,12920,12920,0
20250219,154000,14912185520,12920,12920,12920,12920,0
20250219,153900,14912185520,12920,12920,12920,12920,0
20250219,153800,14912185520,12920,12920,12920,12920,0
20250219,153700,14912185520,12920,12920,12920,12920,0
20250219,153600,14912185520,12920,12920,12920,12920,0
20250219,153500,14912185520,12920,12920,12920,12920,0
20250219,153400,14912185520,12920,12920,12920,12920,0
20250219,153300,14912185520,12920,12920,12920,12920,0
20250219,153200,14912185520,12920,12920,12920,12920,0
20250219,153100,14912185520,12920,12920,12920,12920,14442
20250219,153000,14912185520,12920,12920,12920,12920,14442
20250219,152900,14725594880,12940,12940,12940,12940,0
20250219,152800,14725594880,12940,12940,12940,12940,0
20250219,152700,14725594880,12940,12940,12940,12940,0
20250219,152600,14725594880,12940,12940,12940,12940,0
20250219,152500,14725594880,12940,12940,12940,12940,0
20250219,152400,14725594880,12940,12940,12940,12940,0
20250219,152300,14725594880,12940,12940,12940,12940,0
20250219,152200,14725594880,12940,12940,12940,12940,0
20250219,152100,14725594880,12940,12940,12940,12940,0
20250219,152000,14725594880,12940,12940,12940,12940,0
20250219,151900,14725594880,12940,12930,12940,12930,3318
20250219,151800,14682665290,12940,12920,12940,12920,664
20250219,151700,14674078670,12920,12930,12940,12920,2380
20250219,151600,14643320450,12940,12920,12940,12920,4719
20250219,151500,14582337230,12920,12940,12940,12920,1535
20250219,151400,14562497110,12930,12930,12930,12920,1671
20250219,151300,14540891090,12920,12930,12930,12920,1299
20250219,151200,14524101650,12930,12930,12940,12920,1171
20250219,151100,14508960560,12930,12930,12940,12930,1581
20250219,151000,14488517640,12930,12930,12940,12930,770
20250219,150900,14478560980,12940,12940,12950,12930,882
20250219,150800,14467149640,12950,12940,12950,12940,1667
20250219,150700,14445563440,12940,12930,12940,12930,1559
20250219,150600,14425400970,12930,12930,12930,12920,1343
20250219,150500,14408036370,12920,12920,12930,12920,2295
20250219,150400,14378364560,12930,12920,12930,12920,399
20250219,150300,14373209470,12920,12920,12930,12920,1676
20250219,150200,14351555420,12930,12920,12930,12920,1293
20250219,150100,14334843810,12920,12930,12930,12920,579
20250219,150000,14327362520,12930,12920,12930,12920,187
20250219,145900,14324946340,12920,12930,12950,12920,3940
20250219,145800,14274004860,12930,12930,12940,12930,925
20250219,145700,14262041330,12930,12940,12940,12930,1426
20250219,145600,14243601090,12930,12940,12940,12930,1223
20250219,145500,14227779460,12940,12940,12950,12940,425
20250219,145400,14222277130,12940,12940,12950,12940,1669
20250219,145300,14200674760,12940,12940,12940,12930,2043
20250219,145200,14174240930,12940,12950,12950,12940,889
20250219,145100,14162731560,12950,12960,12960,12950,2447
20250219,145000,14131031230,12970,12970,12970,12950,413
20250219,144900,14125679660,12970,12940,12970,12940,379
20250219,144800,14120772700,12940,12940,12970,12940,2310
20250219,144700,14090869630,12940,12960,12970,12940,3131
20250219,144600,14050283350,12960,12940,12960,12940,3128
20250219,144500,14009777060,12930,12940,12940,12930,1044
20250219,144400,13996270980,12940,12950,12950,12930,235
20250219,144300,13993230930,12950,12940,12950,12940,57
20250219,144200,13992493140,12940,12940,12950,12940,2656
20250219,144100,13958123370,12940,12930,12940,12930,745
20250219,144000,13948490330,12930,12940,12940,12930,203
20250219,143900,13945863560,12930,12930,12930,12930,492
20250219,143800,13939502000,12930,12930,12930,12920,1397
20250219,143700,13921443110,12940,12940,12940,12930,231
20250219,143600,13918455250,12940,12950,12950,12940,111
20250219,143500,13917017910,12950,12930,12950,12930,2744
20250219,143400,13881506740,12930,12920,12930,12920,1642
20250219,143300,13860292080,12920,12910,12920,12910,720
20250219,143200,13850992870,12920,12920,12920,12910,574
20250219,143100,13843577790,12920,12920,12920,12920,366
20250219,143000,13838849070,12920,12920,12920,12910,447
20250219,142900,13833074550,12920,12920,12920,12920,1596
20250219,142800,13812454230,12920,12920,12920,12920,1074
20250219,142700,13798578150,12930,12920,12930,12920,390
20250219,142600,13793538540,12920,12930,12930,12920,2024
20250219,142500,13767370880,12940,12930,12940,12930,418
20250219,142400,13761966020,12940,12940,12940,12930,776
20250219,142300,13751925470,12940,12950,12950,12940,680
20250219,142200,13743125270,12940,12940,12940,12940,683
20250219,142100,13734287250,12950,12940,12950,12940,481
20250219,142000,13728062710,12950,12950,12950,12940,326
20250219,141900,13723844230,12950,12950,12950,12940,614
20250219,141800,13715898640,12950,12940,12950,12940,252
20250219,141700,13712637640,12940,12930,12940,12930,209
20250219,141600,13709933470,12930,12930,12940,12930,572
20250219,141500,13702535510,12930,12930,12940,12930,937
20250219,141400,13690420040,12940,12930,12940,12930,55
20250219,141300,13689708600,12930,12930,12940,12930,157
20250219,141200,13687678560,12940,12950,12950,12930,222
20250219,141100,13684806500,12950,12950,12950,12950,684
20250219,141000,13675948700,12950,12920,12950,12920,308
20250219,140900,13671962410,12920,12950,12950,12920,7651
20250219,140800,13573054790,12940,12960,12960,12940,200
20250219,140700,13570465270,12940,12940,12960,12940,1374
20250219,140600,13552684680,12940,12940,12950,12940,252
20250219,140500,13549423770,12940,12940,12940,12930,608
20250219,140400,13541558940,12960,12960,12960,12940,4390
20250219,140300,13484732250,12960,12950,12960,12950,192
20250219,140200,13482244500,12950,12960,12960,12950,387
20250219,140100,13477230430,12950,12960,12960,12950,254
20250219,140000,13473939390,12960,12950,12960,12940,445
20250219,135900,13468177150,12950,12960,12960,12950,239
20250219,135800,13465081760,12960,12940,12960,12940,127
20250219,135700,13463437280,12960,12960,12970,12940,3045
20250219,135600,13424009760,12950,12960,12980,12950,1781
20250219,135500,13400926850,12970,12970,12970,12960,905
20250219,135400,13389197710,12970,12980,12980,12960,1119
20250219,135300,13374688680,12980,12950,12980,12930,2806
20250219,135200,13338337850,12950,12960,12960,12950,802
20250219,135100,13327949900,12960,12950,12960,12950,1022
20250219,135000,13314714980,12940,12950,12950,12940,69
20250219,134900,13313821890,12950,12930,12950,12930,396
20250219,134800,13308700340,12930,12930,12940,12930,1045
20250219,134700,13295182150,12940,12930,12940,12930,798
20250219,134600,13284863500,12930,12930,12940,12920,422
20250219,134500,13279406050,12920,12930,12930,12920,207
20250219,134400,13276730930,12930,12930,12930,12920,681
20250219,134300,13267930300,12930,12930,12940,12930,867
20250219,134200,13256719970,12940,12930,12940,12930,472
20250219,134100,13250613540,12920,12920,12930,12920,217
20250219,134000,13247808700,12920,12940,12940,12920,1098
20250219,133900,13233609380,12940,12930,12940,12930,349
20250219,133800,13229096230,12930,12940,12940,12930,178
20250219,133700,13226794670,12930,12930,12940,12930,795
20250219,133600,13216511340,12930,12920,12940,12920,305
20250219,133500,13212567690,12920,12940,12940,12920,2294
20250219,133400,13182915470,12940,12930,12940,12930,1866
20250219,133300,13158787890,12930,12930,12940,12930,840
20250219,133200,13147922430,12930,12940,12940,12930,2524
20250219,133100,13115283010,12940,12930,12940,12930,1237
20250219,133000,13099283870,12930,12940,12950,12930,784
20250219,132900,13089138170,12940,12950,12950,12930,4662
20250219,132800,13028808740,12950,12950,12950,12950,912
20250219,132700,13016998340,12950,12950,12960,12950,1185
20250219,132600,13001652170,12950,12950,12960,12950,239
20250219,132500,12998556090,12960,12950,12960,12950,173
20250219,132400,12996315330,12950,12960,12960,12950,1195
20250219,132300,12980839170,12960,12950,12960,12950,835
20250219,132200,12970024910,12950,12950,12960,12950,294
20250219,132100,12966216660,12960,12950,12960,12940,2228
20250219,132000,12937369880,12950,12960,12960,12950,752
20250219,131900,12927630410,12950,12960,12960,12950,144
20250219,131800,12925765340,12970,12970,12970,12950,757
20250219,131700,12915954540,12960,12970,12970,12960,271
20250219,131600,12912442340,12960,12970,12970,12960,1638
20250219,131500,12891210700,12970,12960,12970,12960,268
20250219,131400,12887736410,12960,12960,12960,12960,120
20250219,131300,12886181210,12960,12970,12970,12960,439
20250219,131200,12880487430,12960,12960,12970,12960,672
20250219,131100,12871777250,12970,12970,12970,12960,1314
20250219,131000,12854742460,12970,12970,12970,12970,832
20250219,130900,12843951420,12980,12980,12980,12970,582
20250219,130800,12836400060,12970,12960,12970,12960,346
20250219,130700,12831912530,12960,12970,12970,12960,863
20250219,130600,12820728030,12970,12960,12970,12960,248
20250219,130500,12817512250,12960,12950,12960,12950,811
20250219,130400,12807002200,12950,12960,12960,12950,308
20250219,130300,12803011100,12960,12960,12960,12950,65
20250219,130200,12802169170,12950,12950,12950,12940,641
20250219,130100,12793868230,12950,12960,12960,12950,1929
20250219,130000,12768885860,12960,12970,12970,12960,1226
20250219,125900,12752995530,12960,12970,12970,12960,2538
20250219,125800,12720087000,12980,12990,13000,12980,3544
20250219,125700,12674064960,12990,13000,13000,12990,500
20250219,125600,12667568670,13000,13000,13010,13000,982
20250219,125500,12654796840,13010,13000,13010,13000,580
20250219,125400,12647256760,13000,13010,13010,13000,1440
20250219,125300,12628532830,13010,13000,13010,13000,1221
20250219,125200,12612648720,13000,13010,13010,13000,246
20250219,125100,12609450670,13010,13000,13010,13000,193
20250219,125000,12606941660,12990,12990,12990,12990,1372
20250219,124900,12589119380,12980,12980,12990,12980,1384
20250219,124800,12571143400,12990,13000,13000,12990,472
20250219,124700,12565011920,12980,12990,13000,12980,5808
20250219,124600,12489560780,13000,13000,13010,13000,1664
20250219,124500,12467925130,13010,13000,13010,13000,899
20250219,124400,12456234510,13000,13010,13010,13000,151
20250219,124300,12454271330,13010,13010,13010,13000,1894
20250219,124200,12429638220,13010,13010,13020,13010,291
20250219,124100,12425850740,13010,13020,13020,13010,119
20250219,124000,12424302340,13010,13010,13020,13010,2037
20250219,123900,12397783940,13010,13000,13020,13000,1605
20250219,123800,12376913610,13000,13000,13010,13000,124
20250219,123700,12375301500,13000,13010,13010,13000,1582
20250219,123600,12354720710,13010,13010,13010,13010,54
20250219,123500,12354018170,13010,13010,13010,13000,613
20250219,123400,12346043320,13010,13010,13010,13010,540
20250219,123300,12339017920,13010,13020,13020,13010,285
20250219,123200,12335309730,13010,13020,13020,13010,234
20250219,123100,12332263350,13020,13020,13020,13010,605
20250219,123000,12324391420,13020,13010,13020,13010,409
20250219,122900,12319066820,13010,13000,13010,13000,1520
20250219,122800,12299303220,13010,13000,13010,13000,146
20250219,122700,12297404010,13000,13000,13020,13000,109
20250219,122600,12295986360,13010,13010,13010,13010,425
20250219,122500,12290457110,13020,13010,13020,13010,318
20250219,122400,12286319910,13010,13020,13020,13010,87
20250219,122300,12285187940,13020,13010,13020,13010,973
20250219,122200,12272525100,13010,13010,13020,13010,552
20250219,122100,12265342830,13010,13010,13020,13010,2086
20250219,122000,12238187730,13010,13020,13020,13010,120
20250219,121900,12236625830,13020,13010,13020,13010,609
20250219,121800,12228699740,13020,13010,13020,13010,561
20250219,121700,12221400630,13010,13010,13010,13000,241
20250219,121600,12218265680,13000,13000,13000,13000,124
20250219,121500,12216653680,13000,13000,13010,13000,153
20250219,121400,12214664660,13000,13000,13010,13000,86
20250219,121300,12213546580,13000,13010,13010,13000,83
20250219,121200,12212467470,13010,13000,13010,13000,101
20250219,121100,12211154080,13000,13000,13010,13000,372
20250219,121000,12206314530,13010,13000,13010,13000,171
20250219,120900,12204090290,13010,13000,13010,13000,607
20250219,120800,12196199270,13000,13020,13020,13000,1001
20250219,120700,12183176570,13010,13010,13020,13000,430
20250219,120600,12177582320,13010,13010,13010,13000,121
20250219,120500,12176008570,13000,13000,13000,13000,1843
20250219,120400,12152049570,13000,13000,13000,12990,319
20250219,120300,12147903830,12990,13000,13000,12990,59
20250219,120200,12147137400,12990,12990,13000,12990,46
20250219,120100,12146539810,12990,13000,13000,12990,1411
20250219,120000,12128201210,13000,12990,13000,12990,886
20250219,115900,12116691970,13000,13000,13000,12990,877
20250219,115800,12105294490,12990,12990,12990,12990,101
20250219,115700,12103982500,12990,13010,13010,12990,2255
20250219,115600,12074668800,13010,13010,13010,13000,75
20250219,115500,12073693590,13010,13010,13010,13000,269
20250219,115400,12070193910,13000,13010,13020,13000,901
20250219,115300,12058472810,13010,13010,13010,13010,1494
20250219,115200,12039035870,13020,13010,13020,13010,770
20250219,115100,12029014200,13010,13010,13010,13010,563
20250219,115000,12021689570,13010,13000,13010,13000,105
20250219,114900,12020324490,13000,13000,13000,12990,1580
20250219,114800,11999799400,12990,13000,13000,12990,776
20250219,114700,11989712020,13000,12990,13000,12990,90
20250219,114600,11988542520,12990,13000,13000,12990,72
20250219,114500,11987606630,12990,12990,13000,12990,645
20250219,114400,11979222890,12990,12990,13000,12990,251
20250219,114300,11975962390,12990,12990,12990,12990,419
20250219,114200,11970519580,12990,12990,13000,12990,425
20250219,114100,11964995140,13000,12990,13000,12990,929
20250219,114000,11952927380,12990,12990,12990,12980,59
20250219,113900,11952161520,12990,12980,12990,12980,693
20250219,113800,11943161450,12980,13000,13000,12980,1860
20250219,113700,11918999900,13000,12990,13000,12990,251
20250219,113600,11915739400,12990,13000,13000,12990,227
20250219,113500,11912789010,13000,13000,13010,13000,365
20250219,113400,11908044000,13000,13010,13010,13000,423
20250219,113300,11902544640,13000,13000,13010,13000,175
20250219,113200,11900268730,13000,13000,13000,12990,116
20250219,113100,11898761490,13000,13000,13000,12990,1285
20250219,113000,11882056950,13000,13000,13000,13000,296
20250219,112900,11878208950,12990,12990,13000,12990,381
20250219,112800,11873259230,12990,13000,13000,12990,209
20250219,112700,11870544260,12990,13010,13020,12990,178
20250219,112600,11868229080,13010,12990,13010,12980,257
20250219,112500,11864891480,13000,13000,13000,13000,251
20250219,112400,11861628480,13000,13000,13000,12990,482
20250219,112300,11855363000,12990,12990,13000,12980,1398
20250219,112200,11837205760,13000,12990,13000,12990,689
20250219,112100,11828253920,13000,12990,13000,12990,377
20250219,112000,11823354480,12990,13000,13000,12990,640
20250219,111900,11815034940,12990,13000,13000,12990,189
20250219,111800,11812579520,13000,12990,13000,12980,726
20250219,111700,11803151650,12980,12990,13000,12980,513
20250219,111600,11796487790,12990,13020,13020,12990,1987
20250219,111500,11770665880,13000,13010,13020,13000,247
20250219,111400,11767453130,13000,13010,13010,13000,422
20250219,111300,11761962920,13020,13020,13020,13010,1362
20250219,111200,11744230140,13010,13010,13020,13010,446
20250219,111100,11738426160,13010,12990,13020,12990,939
20250219,111000,11726218580,13000,12980,13000,12980,569
20250219,110900,11718827300,12980,12990,13000,12980,652
20250219,110800,11710362420,12990,12990,12990,12980,2119
20250219,110700,11682855730,12990,13000,13000,12980,2017
20250219,110600,11656659710,12990,13000,13000,12990,1299
20250219,110500,11639773170,13000,13010,13010,13000,1703
20250219,110400,11617630720,13010,13020,13020,13000,415
20250219,110300,11612228610,13010,13020,13020,13010,10851
20250219,110200,11471040880,13020,13020,13020,13010,740
20250219,110100,11461407290,13020,13020,13040,13020,1255
20250219,110000,11445058440,13030,13020,13030,13010,1385
20250219,105900,11427023860,13020,13000,13020,12990,3395
20250219,105800,11382871850,13010,13010,13020,13010,477
20250219,105700,11376665120,13000,13000,13000,13000,1339
20250219,105600,11359258120,13000,12990,13000,12990,289
20250219,105500,11355503940,12990,13020,13020,12990,239
20250219,105400,11352396840,13010,13020,13030,12990,2684
20250219,105300,11317482100,13020,13010,13020,13010,480
20250219,105200,11311236930,13010,13010,13010,13000,493
20250219,105100,11304824710,13000,13000,13000,12990,1303
20250219,105000,11287885810,12990,13000,13000,12990,549
20250219,104900,11280751950,13000,12980,13000,12970,601
20250219,104800,11272944870,13000,12970,13010,12970,1828
20250219,104700,11249199260,12970,12990,13000,12970,10930
20250219,104600,11107189980,12970,12960,12990,12960,1867
20250219,104500,11082963210,12950,12980,12980,12950,1505
20250219,104400,11063445640,12980,12980,12980,12970,641
20250219,104300,11055127100,12980,12960,12980,12960,526
20250219,104200,11048306810,12950,12960,12970,12950,1977
20250219,104100,11022680900,12960,12970,12970,12960,391
20250219,104000,11017610480,12970,12960,12970,12960,467
20250219,103900,11011554980,12950,12900,12950,12900,2029
20250219,103800,10985324410,12920,12900,12920,12900,215
20250219,103700,10982550890,12930,12900,12930,12900,1042
20250219,103600,10969108940,12930,12910,12930,12890,3203
20250219,103500,10927787180,12900,12890,12900,12890,753
20250219,103400,10918078400,12890,12890,12900,12880,303
20250219,103300,10914172990,12880,12880,12880,12870,1641
20250219,103200,10893042920,12870,12890,12890,12860,4845
20250219,103100,10830673200,12880,12900,12900,12880,1531
20250219,103000,10810937370,12900,12900,12900,12890,1367
20250219,102900,10793307710,12900,12900,12900,12890,1144
20250219,102800,10778552590,12890,12900,12920,12880,845
20250219,102700,10767661300,12900,12890,12900,12880,2342
20250219,102600,10737467750,12890,12890,12900,12890,1147
20250219,102500,10722680950,12890,12890,12900,12880,1861
20250219,102400,10698699360,12880,12890,12900,12880,1236
20250219,102300,10682774470,12880,12890,12900,12880,1948
20250219,102200,10657668570,12890,12920,12920,12890,10429
20250219,102100,10523112090,12920,12920,12940,12910,3514
20250219,102000,10477704410,12920,12930,12930,12920,2826
20250219,101900,10441190230,12930,12950,12950,12930,1986
20250219,101800,10415503150,12940,12960,12960,12940,793
20250219,101700,10405230920,12960,12940,12970,12940,387
20250219,101600,10400220590,12950,12970,12970,12940,365
20250219,101500,10395490380,12930,12950,12980,12920,2463
20250219,101400,10363620540,12950,12970,12980,12950,1303
20250219,101300,10346725910,12980,12960,12980,12960,1368
20250219,101200,10328991460,12970,12970,12980,12960,402
20250219,101100,10323776720,12970,12970,12980,12970,1731
20250219,101000,10301309190,12970,12980,12980,12970,1928
20250219,100900,10276301220,12980,12970,12980,12960,1351
20250219,100800,10258773530,12970,12980,12980,12960,2079
20250219,100700,10231825310,12970,12960,12970,12940,784
20250219,100600,10221657950,12950,12940,12950,12930,3134
20250219,100500,10181095130,12930,12930,12940,12910,761
20250219,100400,10171260420,12920,12920,12930,12900,4382
20250219,100300,10114688040,12930,12930,12930,12920,892
20250219,100200,10103154660,12930,12940,12940,12920,1127
20250219,100100,10088587930,12930,12980,12980,12930,8592
20250219,100000,9977290680,12970,12980,12980,12970,601
20250219,095900,9969492030,12980,12960,12990,12960,3267
20250219,095800,9927072430,12960,12980,12980,12960,2120
20250219,095700,9899578620,12980,12990,12990,12970,3043
20250219,095600,9860086800,12980,13000,13000,12980,734
20250219,095500,9850552380,12990,12990,13000,12990,1984
20250219,095400,9824770700,12990,12980,12990,12960,1923
20250219,095300,9799830580,12980,12980,12990,12970,2755
20250219,095200,9764076530,12980,12980,12990,12970,1926
20250219,095100,9739079520,12970,13010,13010,12970,8388
20250219,095000,9630088880,13010,13030,13030,13010,2580
20250219,094900,9596497290,13030,12990,13030,12990,4181
20250219,094800,9542130300,12990,12980,12990,12980,4479
20250219,094700,9483982460,12980,12970,12990,12970,2072
20250219,094600,9457084800,12980,12960,12980,12940,3779
20250219,094500,9408103540,12960,12980,12980,12930,3322
20250219,094400,9365056570,12980,12930,12980,12930,3501
20250219,094300,9319683540,12900,12900,12940,12890,11206
20250219,094200,9175050190,12900,12910,12920,12880,2449
20250219,094100,9143474050,12920,12900,12920,12880,2049
20250219,094000,9117052190,12900,12930,12950,12880,5993
20250219,093900,9039605740,12930,12930,12950,12860,3700
20250219,093800,8991853440,12890,12810,12900,12810,6778
20250219,093700,8904705700,12810,12830,12850,12800,23897
20250219,093600,8598485630,12830,12880,12880,12820,12352
20250219,093500,8439868710,12880,12850,12880,12830,8264
20250219,093400,8333681280,12870,12900,12950,12860,7837
20250219,093300,8232676440,12910,12900,12950,12880,9289
20250219,093200,8112706400,12930,12890,12930,12870,6043
20250219,093100,8034784130,12860,12830,12900,12810,9244
20250219,093000,7916009810,12820,12880,12890,12810,18695
20250219,092900,7675947900,12880,12880,12930,12850,22770
20250219,092800,7382822840,12870,12910,12930,12870,20743
20250219,092700,7115683130,12910,12950,12960,12880,20550
20250219,092600,6850364560,12950,12950,12980,12920,7425
20250219,092500,6754164900,12980,12970,13000,12910,12442
20250219,092400,6592889150,12970,13060,13060,12970,26427
20250219,092300,6248958650,13050,13130,13140,13050,25185
20250219,092200,5919078200,13130,13120,13130,13120,4139
20250219,092100,5864755130,13130,13120,13150,13110,13204
20250219,092000,5691501860,13120,13130,13140,13120,8030
20250219,091900,5586132390,13120,13210,13210,13110,24941
20250219,091800,5258121840,13210,13240,13250,13200,9734
20250219,091700,5129464700,13210,13200,13250,13180,6781
20250219,091600,5039865390,13180,13250,13250,13170,47202
20250219,091500,4416248580,13240,13300,13340,13240,9350
20250219,091400,4292122830,13300,13300,13370,13270,7436
20250219,091300,4193125850,13270,13310,13310,13210,17074
20250219,091200,3966741230,13300,13290,13370,13290,25185
20250219,091100,3631630860,13290,13370,13410,13290,26890
20250219,091000,3272883790,13360,13400,13400,13350,18641
20250219,090900,3023539100,13400,13430,13450,13390,14847
20250219,090800,2824523620,13440,13410,13450,13410,9294
20250219,090700,2699782800,13420,13500,13520,13410,14412
20250219,090600,2505814910,13500,13560,13590,13500,19583
20250219,090500,2240787890,13560,13620,13620,13560,16602
20250219,090400,2015090960,13620,13610,13650,13610,10988
20250219,090300,1865411810,13610,13560,13680,13560,15076
20250219,090200,1660333190,13570,13590,13600,13570,18903
20250219,090100,1403558080,13590,13690,13700,13580,24147
20250219,090000,1074468610,13690,13840,13840,13610,77857
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183100 14912185520 12920 12920 12920 12920 14442
3 20250219 183000 14912185520 12920 12920 12920 12920 0
4 20250219 182900 14912185520 12920 12920 12920 12920 0
5 20250219 182800 14912185520 12920 12920 12920 12920 0
6 20250219 182700 14912185520 12920 12920 12920 12920 0
7 20250219 182600 14912185520 12920 12920 12920 12920 0
8 20250219 182500 14912185520 12920 12920 12920 12920 0
9 20250219 182400 14912185520 12920 12920 12920 12920 0
10 20250219 182300 14912185520 12920 12920 12920 12920 0
11 20250219 182200 14912185520 12920 12920 12920 12920 0
12 20250219 182100 14912185520 12920 12920 12920 12920 0
13 20250219 182000 14912185520 12920 12920 12920 12920 0
14 20250219 181900 14912185520 12920 12920 12920 12920 0
15 20250219 181800 14912185520 12920 12920 12920 12920 0
16 20250219 181700 14912185520 12920 12920 12920 12920 0
17 20250219 181600 14912185520 12920 12920 12920 12920 0
18 20250219 181500 14912185520 12920 12920 12920 12920 0
19 20250219 181400 14912185520 12920 12920 12920 12920 0
20 20250219 181300 14912185520 12920 12920 12920 12920 0
21 20250219 181200 14912185520 12920 12920 12920 12920 0
22 20250219 181100 14912185520 12920 12920 12920 12920 0
23 20250219 181000 14912185520 12920 12920 12920 12920 0
24 20250219 180900 14912185520 12920 12920 12920 12920 0
25 20250219 180800 14912185520 12920 12920 12920 12920 0
26 20250219 180700 14912185520 12920 12920 12920 12920 0
27 20250219 180600 14912185520 12920 12920 12920 12920 0
28 20250219 180500 14912185520 12920 12920 12920 12920 0
29 20250219 180400 14912185520 12920 12920 12920 12920 0
30 20250219 180300 14912185520 12920 12920 12920 12920 0
31 20250219 180200 14912185520 12920 12920 12920 12920 0
32 20250219 180100 14912185520 12920 12920 12920 12920 14442
33 20250219 180000 14912185520 12920 12920 12920 12920 0
34 20250219 175900 14912185520 12920 12920 12920 12920 0
35 20250219 175800 14912185520 12920 12920 12920 12920 0
36 20250219 175700 14912185520 12920 12920 12920 12920 0
37 20250219 175600 14912185520 12920 12920 12920 12920 0
38 20250219 175500 14912185520 12920 12920 12920 12920 0
39 20250219 175400 14912185520 12920 12920 12920 12920 0
40 20250219 175300 14912185520 12920 12920 12920 12920 0
41 20250219 175200 14912185520 12920 12920 12920 12920 0
42 20250219 175100 14912185520 12920 12920 12920 12920 0
43 20250219 175000 14912185520 12920 12920 12920 12920 0
44 20250219 174900 14912185520 12920 12920 12920 12920 0
45 20250219 174800 14912185520 12920 12920 12920 12920 0
46 20250219 174700 14912185520 12920 12920 12920 12920 0
47 20250219 174600 14912185520 12920 12920 12920 12920 0
48 20250219 174500 14912185520 12920 12920 12920 12920 0
49 20250219 174400 14912185520 12920 12920 12920 12920 0
50 20250219 174300 14912185520 12920 12920 12920 12920 0
51 20250219 174200 14912185520 12920 12920 12920 12920 0
52 20250219 174100 14912185520 12920 12920 12920 12920 0
53 20250219 174000 14912185520 12920 12920 12920 12920 0
54 20250219 173900 14912185520 12920 12920 12920 12920 0
55 20250219 173800 14912185520 12920 12920 12920 12920 0
56 20250219 173700 14912185520 12920 12920 12920 12920 0
57 20250219 173600 14912185520 12920 12920 12920 12920 0
58 20250219 173500 14912185520 12920 12920 12920 12920 0
59 20250219 173400 14912185520 12920 12920 12920 12920 0
60 20250219 173300 14912185520 12920 12920 12920 12920 0
61 20250219 173200 14912185520 12920 12920 12920 12920 0
62 20250219 173100 14912185520 12920 12920 12920 12920 14442
63 20250219 173000 14912185520 12920 12920 12920 12920 0
64 20250219 172900 14912185520 12920 12920 12920 12920 0
65 20250219 172800 14912185520 12920 12920 12920 12920 0
66 20250219 172700 14912185520 12920 12920 12920 12920 0
67 20250219 172600 14912185520 12920 12920 12920 12920 0
68 20250219 172500 14912185520 12920 12920 12920 12920 0
69 20250219 172400 14912185520 12920 12920 12920 12920 0
70 20250219 172300 14912185520 12920 12920 12920 12920 0
71 20250219 172200 14912185520 12920 12920 12920 12920 0
72 20250219 172100 14912185520 12920 12920 12920 12920 0
73 20250219 172000 14912185520 12920 12920 12920 12920 0
74 20250219 171900 14912185520 12920 12920 12920 12920 0
75 20250219 171800 14912185520 12920 12920 12920 12920 0
76 20250219 171700 14912185520 12920 12920 12920 12920 0
77 20250219 171600 14912185520 12920 12920 12920 12920 0
78 20250219 171500 14912185520 12920 12920 12920 12920 0
79 20250219 171400 14912185520 12920 12920 12920 12920 0
80 20250219 171300 14912185520 12920 12920 12920 12920 0
81 20250219 171200 14912185520 12920 12920 12920 12920 0
82 20250219 171100 14912185520 12920 12920 12920 12920 0
83 20250219 171000 14912185520 12920 12920 12920 12920 0
84 20250219 170900 14912185520 12920 12920 12920 12920 0
85 20250219 170800 14912185520 12920 12920 12920 12920 0
86 20250219 170700 14912185520 12920 12920 12920 12920 0
87 20250219 170600 14912185520 12920 12920 12920 12920 0
88 20250219 170500 14912185520 12920 12920 12920 12920 0
89 20250219 170400 14912185520 12920 12920 12920 12920 0
90 20250219 170300 14912185520 12920 12920 12920 12920 0
91 20250219 170200 14912185520 12920 12920 12920 12920 0
92 20250219 170100 14912185520 12920 12920 12920 12920 14442
93 20250219 170000 14912185520 12920 12920 12920 12920 0
94 20250219 165900 14912185520 12920 12920 12920 12920 0
95 20250219 165800 14912185520 12920 12920 12920 12920 0
96 20250219 165700 14912185520 12920 12920 12920 12920 0
97 20250219 165600 14912185520 12920 12920 12920 12920 0
98 20250219 165500 14912185520 12920 12920 12920 12920 0
99 20250219 165400 14912185520 12920 12920 12920 12920 0
100 20250219 165300 14912185520 12920 12920 12920 12920 0
101 20250219 165200 14912185520 12920 12920 12920 12920 0
102 20250219 165100 14912185520 12920 12920 12920 12920 0
103 20250219 165000 14912185520 12920 12920 12920 12920 0
104 20250219 164900 14912185520 12920 12920 12920 12920 0
105 20250219 164800 14912185520 12920 12920 12920 12920 0
106 20250219 164700 14912185520 12920 12920 12920 12920 0
107 20250219 164600 14912185520 12920 12920 12920 12920 0
108 20250219 164500 14912185520 12920 12920 12920 12920 0
109 20250219 164400 14912185520 12920 12920 12920 12920 0
110 20250219 164300 14912185520 12920 12920 12920 12920 0
111 20250219 164200 14912185520 12920 12920 12920 12920 0
112 20250219 164100 14912185520 12920 12920 12920 12920 0
113 20250219 164000 14912185520 12920 12920 12920 12920 0
114 20250219 163900 14912185520 12920 12920 12920 12920 0
115 20250219 163800 14912185520 12920 12920 12920 12920 0
116 20250219 163700 14912185520 12920 12920 12920 12920 0
117 20250219 163600 14912185520 12920 12920 12920 12920 0
118 20250219 163500 14912185520 12920 12920 12920 12920 0
119 20250219 163400 14912185520 12920 12920 12920 12920 0
120 20250219 163300 14912185520 12920 12920 12920 12920 0
121 20250219 163200 14912185520 12920 12920 12920 12920 0
122 20250219 163100 14912185520 12920 12920 12920 12920 14442
123 20250219 163000 14912185520 12920 12920 12920 12920 0
124 20250219 162900 14912185520 12920 12920 12920 12920 0
125 20250219 162800 14912185520 12920 12920 12920 12920 0
126 20250219 162700 14912185520 12920 12920 12920 12920 0
127 20250219 162600 14912185520 12920 12920 12920 12920 0
128 20250219 162500 14912185520 12920 12920 12920 12920 0
129 20250219 162400 14912185520 12920 12920 12920 12920 0
130 20250219 162300 14912185520 12920 12920 12920 12920 0
131 20250219 162200 14912185520 12920 12920 12920 12920 0
132 20250219 162100 14912185520 12920 12920 12920 12920 0
133 20250219 162000 14912185520 12920 12920 12920 12920 0
134 20250219 161900 14912185520 12920 12920 12920 12920 0
135 20250219 161800 14912185520 12920 12920 12920 12920 0
136 20250219 161700 14912185520 12920 12920 12920 12920 0
137 20250219 161600 14912185520 12920 12920 12920 12920 0
138 20250219 161500 14912185520 12920 12920 12920 12920 0
139 20250219 161400 14912185520 12920 12920 12920 12920 0
140 20250219 161300 14912185520 12920 12920 12920 12920 0
141 20250219 161200 14912185520 12920 12920 12920 12920 0
142 20250219 161100 14912185520 12920 12920 12920 12920 0
143 20250219 161000 14912185520 12920 12920 12920 12920 0
144 20250219 160900 14912185520 12920 12920 12920 12920 0
145 20250219 160800 14912185520 12920 12920 12920 12920 0
146 20250219 160700 14912185520 12920 12920 12920 12920 0
147 20250219 160600 14912185520 12920 12920 12920 12920 0
148 20250219 160500 14912185520 12920 12920 12920 12920 0
149 20250219 160400 14912185520 12920 12920 12920 12920 0
150 20250219 160300 14912185520 12920 12920 12920 12920 0
151 20250219 160200 14912185520 12920 12920 12920 12920 0
152 20250219 160100 14912185520 12920 12920 12920 12920 14442
153 20250219 160000 14912185520 12920 12920 12920 12920 0
154 20250219 155900 14912185520 12920 12920 12920 12920 0
155 20250219 155800 14912185520 12920 12920 12920 12920 0
156 20250219 155700 14912185520 12920 12920 12920 12920 0
157 20250219 155600 14912185520 12920 12920 12920 12920 0
158 20250219 155500 14912185520 12920 12920 12920 12920 0
159 20250219 155400 14912185520 12920 12920 12920 12920 0
160 20250219 155300 14912185520 12920 12920 12920 12920 0
161 20250219 155200 14912185520 12920 12920 12920 12920 0
162 20250219 155100 14912185520 12920 12920 12920 12920 0
163 20250219 155000 14912185520 12920 12920 12920 12920 0
164 20250219 154900 14912185520 12920 12920 12920 12920 0
165 20250219 154800 14912185520 12920 12920 12920 12920 0
166 20250219 154700 14912185520 12920 12920 12920 12920 0
167 20250219 154600 14912185520 12920 12920 12920 12920 0
168 20250219 154500 14912185520 12920 12920 12920 12920 0
169 20250219 154400 14912185520 12920 12920 12920 12920 0
170 20250219 154300 14912185520 12920 12920 12920 12920 0
171 20250219 154200 14912185520 12920 12920 12920 12920 0
172 20250219 154100 14912185520 12920 12920 12920 12920 0
173 20250219 154000 14912185520 12920 12920 12920 12920 0
174 20250219 153900 14912185520 12920 12920 12920 12920 0
175 20250219 153800 14912185520 12920 12920 12920 12920 0
176 20250219 153700 14912185520 12920 12920 12920 12920 0
177 20250219 153600 14912185520 12920 12920 12920 12920 0
178 20250219 153500 14912185520 12920 12920 12920 12920 0
179 20250219 153400 14912185520 12920 12920 12920 12920 0
180 20250219 153300 14912185520 12920 12920 12920 12920 0
181 20250219 153200 14912185520 12920 12920 12920 12920 0
182 20250219 153100 14912185520 12920 12920 12920 12920 14442
183 20250219 153000 14912185520 12920 12920 12920 12920 14442
184 20250219 152900 14725594880 12940 12940 12940 12940 0
185 20250219 152800 14725594880 12940 12940 12940 12940 0
186 20250219 152700 14725594880 12940 12940 12940 12940 0
187 20250219 152600 14725594880 12940 12940 12940 12940 0
188 20250219 152500 14725594880 12940 12940 12940 12940 0
189 20250219 152400 14725594880 12940 12940 12940 12940 0
190 20250219 152300 14725594880 12940 12940 12940 12940 0
191 20250219 152200 14725594880 12940 12940 12940 12940 0
192 20250219 152100 14725594880 12940 12940 12940 12940 0
193 20250219 152000 14725594880 12940 12940 12940 12940 0
194 20250219 151900 14725594880 12940 12930 12940 12930 3318
195 20250219 151800 14682665290 12940 12920 12940 12920 664
196 20250219 151700 14674078670 12920 12930 12940 12920 2380
197 20250219 151600 14643320450 12940 12920 12940 12920 4719
198 20250219 151500 14582337230 12920 12940 12940 12920 1535
199 20250219 151400 14562497110 12930 12930 12930 12920 1671
200 20250219 151300 14540891090 12920 12930 12930 12920 1299
201 20250219 151200 14524101650 12930 12930 12940 12920 1171
202 20250219 151100 14508960560 12930 12930 12940 12930 1581
203 20250219 151000 14488517640 12930 12930 12940 12930 770
204 20250219 150900 14478560980 12940 12940 12950 12930 882
205 20250219 150800 14467149640 12950 12940 12950 12940 1667
206 20250219 150700 14445563440 12940 12930 12940 12930 1559
207 20250219 150600 14425400970 12930 12930 12930 12920 1343
208 20250219 150500 14408036370 12920 12920 12930 12920 2295
209 20250219 150400 14378364560 12930 12920 12930 12920 399
210 20250219 150300 14373209470 12920 12920 12930 12920 1676
211 20250219 150200 14351555420 12930 12920 12930 12920 1293
212 20250219 150100 14334843810 12920 12930 12930 12920 579
213 20250219 150000 14327362520 12930 12920 12930 12920 187
214 20250219 145900 14324946340 12920 12930 12950 12920 3940
215 20250219 145800 14274004860 12930 12930 12940 12930 925
216 20250219 145700 14262041330 12930 12940 12940 12930 1426
217 20250219 145600 14243601090 12930 12940 12940 12930 1223
218 20250219 145500 14227779460 12940 12940 12950 12940 425
219 20250219 145400 14222277130 12940 12940 12950 12940 1669
220 20250219 145300 14200674760 12940 12940 12940 12930 2043
221 20250219 145200 14174240930 12940 12950 12950 12940 889
222 20250219 145100 14162731560 12950 12960 12960 12950 2447
223 20250219 145000 14131031230 12970 12970 12970 12950 413
224 20250219 144900 14125679660 12970 12940 12970 12940 379
225 20250219 144800 14120772700 12940 12940 12970 12940 2310
226 20250219 144700 14090869630 12940 12960 12970 12940 3131
227 20250219 144600 14050283350 12960 12940 12960 12940 3128
228 20250219 144500 14009777060 12930 12940 12940 12930 1044
229 20250219 144400 13996270980 12940 12950 12950 12930 235
230 20250219 144300 13993230930 12950 12940 12950 12940 57
231 20250219 144200 13992493140 12940 12940 12950 12940 2656
232 20250219 144100 13958123370 12940 12930 12940 12930 745
233 20250219 144000 13948490330 12930 12940 12940 12930 203
234 20250219 143900 13945863560 12930 12930 12930 12930 492
235 20250219 143800 13939502000 12930 12930 12930 12920 1397
236 20250219 143700 13921443110 12940 12940 12940 12930 231
237 20250219 143600 13918455250 12940 12950 12950 12940 111
238 20250219 143500 13917017910 12950 12930 12950 12930 2744
239 20250219 143400 13881506740 12930 12920 12930 12920 1642
240 20250219 143300 13860292080 12920 12910 12920 12910 720
241 20250219 143200 13850992870 12920 12920 12920 12910 574
242 20250219 143100 13843577790 12920 12920 12920 12920 366
243 20250219 143000 13838849070 12920 12920 12920 12910 447
244 20250219 142900 13833074550 12920 12920 12920 12920 1596
245 20250219 142800 13812454230 12920 12920 12920 12920 1074
246 20250219 142700 13798578150 12930 12920 12930 12920 390
247 20250219 142600 13793538540 12920 12930 12930 12920 2024
248 20250219 142500 13767370880 12940 12930 12940 12930 418
249 20250219 142400 13761966020 12940 12940 12940 12930 776
250 20250219 142300 13751925470 12940 12950 12950 12940 680
251 20250219 142200 13743125270 12940 12940 12940 12940 683
252 20250219 142100 13734287250 12950 12940 12950 12940 481
253 20250219 142000 13728062710 12950 12950 12950 12940 326
254 20250219 141900 13723844230 12950 12950 12950 12940 614
255 20250219 141800 13715898640 12950 12940 12950 12940 252
256 20250219 141700 13712637640 12940 12930 12940 12930 209
257 20250219 141600 13709933470 12930 12930 12940 12930 572
258 20250219 141500 13702535510 12930 12930 12940 12930 937
259 20250219 141400 13690420040 12940 12930 12940 12930 55
260 20250219 141300 13689708600 12930 12930 12940 12930 157
261 20250219 141200 13687678560 12940 12950 12950 12930 222
262 20250219 141100 13684806500 12950 12950 12950 12950 684
263 20250219 141000 13675948700 12950 12920 12950 12920 308
264 20250219 140900 13671962410 12920 12950 12950 12920 7651
265 20250219 140800 13573054790 12940 12960 12960 12940 200
266 20250219 140700 13570465270 12940 12940 12960 12940 1374
267 20250219 140600 13552684680 12940 12940 12950 12940 252
268 20250219 140500 13549423770 12940 12940 12940 12930 608
269 20250219 140400 13541558940 12960 12960 12960 12940 4390
270 20250219 140300 13484732250 12960 12950 12960 12950 192
271 20250219 140200 13482244500 12950 12960 12960 12950 387
272 20250219 140100 13477230430 12950 12960 12960 12950 254
273 20250219 140000 13473939390 12960 12950 12960 12940 445
274 20250219 135900 13468177150 12950 12960 12960 12950 239
275 20250219 135800 13465081760 12960 12940 12960 12940 127
276 20250219 135700 13463437280 12960 12960 12970 12940 3045
277 20250219 135600 13424009760 12950 12960 12980 12950 1781
278 20250219 135500 13400926850 12970 12970 12970 12960 905
279 20250219 135400 13389197710 12970 12980 12980 12960 1119
280 20250219 135300 13374688680 12980 12950 12980 12930 2806
281 20250219 135200 13338337850 12950 12960 12960 12950 802
282 20250219 135100 13327949900 12960 12950 12960 12950 1022
283 20250219 135000 13314714980 12940 12950 12950 12940 69
284 20250219 134900 13313821890 12950 12930 12950 12930 396
285 20250219 134800 13308700340 12930 12930 12940 12930 1045
286 20250219 134700 13295182150 12940 12930 12940 12930 798
287 20250219 134600 13284863500 12930 12930 12940 12920 422
288 20250219 134500 13279406050 12920 12930 12930 12920 207
289 20250219 134400 13276730930 12930 12930 12930 12920 681
290 20250219 134300 13267930300 12930 12930 12940 12930 867
291 20250219 134200 13256719970 12940 12930 12940 12930 472
292 20250219 134100 13250613540 12920 12920 12930 12920 217
293 20250219 134000 13247808700 12920 12940 12940 12920 1098
294 20250219 133900 13233609380 12940 12930 12940 12930 349
295 20250219 133800 13229096230 12930 12940 12940 12930 178
296 20250219 133700 13226794670 12930 12930 12940 12930 795
297 20250219 133600 13216511340 12930 12920 12940 12920 305
298 20250219 133500 13212567690 12920 12940 12940 12920 2294
299 20250219 133400 13182915470 12940 12930 12940 12930 1866
300 20250219 133300 13158787890 12930 12930 12940 12930 840
301 20250219 133200 13147922430 12930 12940 12940 12930 2524
302 20250219 133100 13115283010 12940 12930 12940 12930 1237
303 20250219 133000 13099283870 12930 12940 12950 12930 784
304 20250219 132900 13089138170 12940 12950 12950 12930 4662
305 20250219 132800 13028808740 12950 12950 12950 12950 912
306 20250219 132700 13016998340 12950 12950 12960 12950 1185
307 20250219 132600 13001652170 12950 12950 12960 12950 239
308 20250219 132500 12998556090 12960 12950 12960 12950 173
309 20250219 132400 12996315330 12950 12960 12960 12950 1195
310 20250219 132300 12980839170 12960 12950 12960 12950 835
311 20250219 132200 12970024910 12950 12950 12960 12950 294
312 20250219 132100 12966216660 12960 12950 12960 12940 2228
313 20250219 132000 12937369880 12950 12960 12960 12950 752
314 20250219 131900 12927630410 12950 12960 12960 12950 144
315 20250219 131800 12925765340 12970 12970 12970 12950 757
316 20250219 131700 12915954540 12960 12970 12970 12960 271
317 20250219 131600 12912442340 12960 12970 12970 12960 1638
318 20250219 131500 12891210700 12970 12960 12970 12960 268
319 20250219 131400 12887736410 12960 12960 12960 12960 120
320 20250219 131300 12886181210 12960 12970 12970 12960 439
321 20250219 131200 12880487430 12960 12960 12970 12960 672
322 20250219 131100 12871777250 12970 12970 12970 12960 1314
323 20250219 131000 12854742460 12970 12970 12970 12970 832
324 20250219 130900 12843951420 12980 12980 12980 12970 582
325 20250219 130800 12836400060 12970 12960 12970 12960 346
326 20250219 130700 12831912530 12960 12970 12970 12960 863
327 20250219 130600 12820728030 12970 12960 12970 12960 248
328 20250219 130500 12817512250 12960 12950 12960 12950 811
329 20250219 130400 12807002200 12950 12960 12960 12950 308
330 20250219 130300 12803011100 12960 12960 12960 12950 65
331 20250219 130200 12802169170 12950 12950 12950 12940 641
332 20250219 130100 12793868230 12950 12960 12960 12950 1929
333 20250219 130000 12768885860 12960 12970 12970 12960 1226
334 20250219 125900 12752995530 12960 12970 12970 12960 2538
335 20250219 125800 12720087000 12980 12990 13000 12980 3544
336 20250219 125700 12674064960 12990 13000 13000 12990 500
337 20250219 125600 12667568670 13000 13000 13010 13000 982
338 20250219 125500 12654796840 13010 13000 13010 13000 580
339 20250219 125400 12647256760 13000 13010 13010 13000 1440
340 20250219 125300 12628532830 13010 13000 13010 13000 1221
341 20250219 125200 12612648720 13000 13010 13010 13000 246
342 20250219 125100 12609450670 13010 13000 13010 13000 193
343 20250219 125000 12606941660 12990 12990 12990 12990 1372
344 20250219 124900 12589119380 12980 12980 12990 12980 1384
345 20250219 124800 12571143400 12990 13000 13000 12990 472
346 20250219 124700 12565011920 12980 12990 13000 12980 5808
347 20250219 124600 12489560780 13000 13000 13010 13000 1664
348 20250219 124500 12467925130 13010 13000 13010 13000 899
349 20250219 124400 12456234510 13000 13010 13010 13000 151
350 20250219 124300 12454271330 13010 13010 13010 13000 1894
351 20250219 124200 12429638220 13010 13010 13020 13010 291
352 20250219 124100 12425850740 13010 13020 13020 13010 119
353 20250219 124000 12424302340 13010 13010 13020 13010 2037
354 20250219 123900 12397783940 13010 13000 13020 13000 1605
355 20250219 123800 12376913610 13000 13000 13010 13000 124
356 20250219 123700 12375301500 13000 13010 13010 13000 1582
357 20250219 123600 12354720710 13010 13010 13010 13010 54
358 20250219 123500 12354018170 13010 13010 13010 13000 613
359 20250219 123400 12346043320 13010 13010 13010 13010 540
360 20250219 123300 12339017920 13010 13020 13020 13010 285
361 20250219 123200 12335309730 13010 13020 13020 13010 234
362 20250219 123100 12332263350 13020 13020 13020 13010 605
363 20250219 123000 12324391420 13020 13010 13020 13010 409
364 20250219 122900 12319066820 13010 13000 13010 13000 1520
365 20250219 122800 12299303220 13010 13000 13010 13000 146
366 20250219 122700 12297404010 13000 13000 13020 13000 109
367 20250219 122600 12295986360 13010 13010 13010 13010 425
368 20250219 122500 12290457110 13020 13010 13020 13010 318
369 20250219 122400 12286319910 13010 13020 13020 13010 87
370 20250219 122300 12285187940 13020 13010 13020 13010 973
371 20250219 122200 12272525100 13010 13010 13020 13010 552
372 20250219 122100 12265342830 13010 13010 13020 13010 2086
373 20250219 122000 12238187730 13010 13020 13020 13010 120
374 20250219 121900 12236625830 13020 13010 13020 13010 609
375 20250219 121800 12228699740 13020 13010 13020 13010 561
376 20250219 121700 12221400630 13010 13010 13010 13000 241
377 20250219 121600 12218265680 13000 13000 13000 13000 124
378 20250219 121500 12216653680 13000 13000 13010 13000 153
379 20250219 121400 12214664660 13000 13000 13010 13000 86
380 20250219 121300 12213546580 13000 13010 13010 13000 83
381 20250219 121200 12212467470 13010 13000 13010 13000 101
382 20250219 121100 12211154080 13000 13000 13010 13000 372
383 20250219 121000 12206314530 13010 13000 13010 13000 171
384 20250219 120900 12204090290 13010 13000 13010 13000 607
385 20250219 120800 12196199270 13000 13020 13020 13000 1001
386 20250219 120700 12183176570 13010 13010 13020 13000 430
387 20250219 120600 12177582320 13010 13010 13010 13000 121
388 20250219 120500 12176008570 13000 13000 13000 13000 1843
389 20250219 120400 12152049570 13000 13000 13000 12990 319
390 20250219 120300 12147903830 12990 13000 13000 12990 59
391 20250219 120200 12147137400 12990 12990 13000 12990 46
392 20250219 120100 12146539810 12990 13000 13000 12990 1411
393 20250219 120000 12128201210 13000 12990 13000 12990 886
394 20250219 115900 12116691970 13000 13000 13000 12990 877
395 20250219 115800 12105294490 12990 12990 12990 12990 101
396 20250219 115700 12103982500 12990 13010 13010 12990 2255
397 20250219 115600 12074668800 13010 13010 13010 13000 75
398 20250219 115500 12073693590 13010 13010 13010 13000 269
399 20250219 115400 12070193910 13000 13010 13020 13000 901
400 20250219 115300 12058472810 13010 13010 13010 13010 1494
401 20250219 115200 12039035870 13020 13010 13020 13010 770
402 20250219 115100 12029014200 13010 13010 13010 13010 563
403 20250219 115000 12021689570 13010 13000 13010 13000 105
404 20250219 114900 12020324490 13000 13000 13000 12990 1580
405 20250219 114800 11999799400 12990 13000 13000 12990 776
406 20250219 114700 11989712020 13000 12990 13000 12990 90
407 20250219 114600 11988542520 12990 13000 13000 12990 72
408 20250219 114500 11987606630 12990 12990 13000 12990 645
409 20250219 114400 11979222890 12990 12990 13000 12990 251
410 20250219 114300 11975962390 12990 12990 12990 12990 419
411 20250219 114200 11970519580 12990 12990 13000 12990 425
412 20250219 114100 11964995140 13000 12990 13000 12990 929
413 20250219 114000 11952927380 12990 12990 12990 12980 59
414 20250219 113900 11952161520 12990 12980 12990 12980 693
415 20250219 113800 11943161450 12980 13000 13000 12980 1860
416 20250219 113700 11918999900 13000 12990 13000 12990 251
417 20250219 113600 11915739400 12990 13000 13000 12990 227
418 20250219 113500 11912789010 13000 13000 13010 13000 365
419 20250219 113400 11908044000 13000 13010 13010 13000 423
420 20250219 113300 11902544640 13000 13000 13010 13000 175
421 20250219 113200 11900268730 13000 13000 13000 12990 116
422 20250219 113100 11898761490 13000 13000 13000 12990 1285
423 20250219 113000 11882056950 13000 13000 13000 13000 296
424 20250219 112900 11878208950 12990 12990 13000 12990 381
425 20250219 112800 11873259230 12990 13000 13000 12990 209
426 20250219 112700 11870544260 12990 13010 13020 12990 178
427 20250219 112600 11868229080 13010 12990 13010 12980 257
428 20250219 112500 11864891480 13000 13000 13000 13000 251
429 20250219 112400 11861628480 13000 13000 13000 12990 482
430 20250219 112300 11855363000 12990 12990 13000 12980 1398
431 20250219 112200 11837205760 13000 12990 13000 12990 689
432 20250219 112100 11828253920 13000 12990 13000 12990 377
433 20250219 112000 11823354480 12990 13000 13000 12990 640
434 20250219 111900 11815034940 12990 13000 13000 12990 189
435 20250219 111800 11812579520 13000 12990 13000 12980 726
436 20250219 111700 11803151650 12980 12990 13000 12980 513
437 20250219 111600 11796487790 12990 13020 13020 12990 1987
438 20250219 111500 11770665880 13000 13010 13020 13000 247
439 20250219 111400 11767453130 13000 13010 13010 13000 422
440 20250219 111300 11761962920 13020 13020 13020 13010 1362
441 20250219 111200 11744230140 13010 13010 13020 13010 446
442 20250219 111100 11738426160 13010 12990 13020 12990 939
443 20250219 111000 11726218580 13000 12980 13000 12980 569
444 20250219 110900 11718827300 12980 12990 13000 12980 652
445 20250219 110800 11710362420 12990 12990 12990 12980 2119
446 20250219 110700 11682855730 12990 13000 13000 12980 2017
447 20250219 110600 11656659710 12990 13000 13000 12990 1299
448 20250219 110500 11639773170 13000 13010 13010 13000 1703
449 20250219 110400 11617630720 13010 13020 13020 13000 415
450 20250219 110300 11612228610 13010 13020 13020 13010 10851
451 20250219 110200 11471040880 13020 13020 13020 13010 740
452 20250219 110100 11461407290 13020 13020 13040 13020 1255
453 20250219 110000 11445058440 13030 13020 13030 13010 1385
454 20250219 105900 11427023860 13020 13000 13020 12990 3395
455 20250219 105800 11382871850 13010 13010 13020 13010 477
456 20250219 105700 11376665120 13000 13000 13000 13000 1339
457 20250219 105600 11359258120 13000 12990 13000 12990 289
458 20250219 105500 11355503940 12990 13020 13020 12990 239
459 20250219 105400 11352396840 13010 13020 13030 12990 2684
460 20250219 105300 11317482100 13020 13010 13020 13010 480
461 20250219 105200 11311236930 13010 13010 13010 13000 493
462 20250219 105100 11304824710 13000 13000 13000 12990 1303
463 20250219 105000 11287885810 12990 13000 13000 12990 549
464 20250219 104900 11280751950 13000 12980 13000 12970 601
465 20250219 104800 11272944870 13000 12970 13010 12970 1828
466 20250219 104700 11249199260 12970 12990 13000 12970 10930
467 20250219 104600 11107189980 12970 12960 12990 12960 1867
468 20250219 104500 11082963210 12950 12980 12980 12950 1505
469 20250219 104400 11063445640 12980 12980 12980 12970 641
470 20250219 104300 11055127100 12980 12960 12980 12960 526
471 20250219 104200 11048306810 12950 12960 12970 12950 1977
472 20250219 104100 11022680900 12960 12970 12970 12960 391
473 20250219 104000 11017610480 12970 12960 12970 12960 467
474 20250219 103900 11011554980 12950 12900 12950 12900 2029
475 20250219 103800 10985324410 12920 12900 12920 12900 215
476 20250219 103700 10982550890 12930 12900 12930 12900 1042
477 20250219 103600 10969108940 12930 12910 12930 12890 3203
478 20250219 103500 10927787180 12900 12890 12900 12890 753
479 20250219 103400 10918078400 12890 12890 12900 12880 303
480 20250219 103300 10914172990 12880 12880 12880 12870 1641
481 20250219 103200 10893042920 12870 12890 12890 12860 4845
482 20250219 103100 10830673200 12880 12900 12900 12880 1531
483 20250219 103000 10810937370 12900 12900 12900 12890 1367
484 20250219 102900 10793307710 12900 12900 12900 12890 1144
485 20250219 102800 10778552590 12890 12900 12920 12880 845
486 20250219 102700 10767661300 12900 12890 12900 12880 2342
487 20250219 102600 10737467750 12890 12890 12900 12890 1147
488 20250219 102500 10722680950 12890 12890 12900 12880 1861
489 20250219 102400 10698699360 12880 12890 12900 12880 1236
490 20250219 102300 10682774470 12880 12890 12900 12880 1948
491 20250219 102200 10657668570 12890 12920 12920 12890 10429
492 20250219 102100 10523112090 12920 12920 12940 12910 3514
493 20250219 102000 10477704410 12920 12930 12930 12920 2826
494 20250219 101900 10441190230 12930 12950 12950 12930 1986
495 20250219 101800 10415503150 12940 12960 12960 12940 793
496 20250219 101700 10405230920 12960 12940 12970 12940 387
497 20250219 101600 10400220590 12950 12970 12970 12940 365
498 20250219 101500 10395490380 12930 12950 12980 12920 2463
499 20250219 101400 10363620540 12950 12970 12980 12950 1303
500 20250219 101300 10346725910 12980 12960 12980 12960 1368
501 20250219 101200 10328991460 12970 12970 12980 12960 402
502 20250219 101100 10323776720 12970 12970 12980 12970 1731
503 20250219 101000 10301309190 12970 12980 12980 12970 1928
504 20250219 100900 10276301220 12980 12970 12980 12960 1351
505 20250219 100800 10258773530 12970 12980 12980 12960 2079
506 20250219 100700 10231825310 12970 12960 12970 12940 784
507 20250219 100600 10221657950 12950 12940 12950 12930 3134
508 20250219 100500 10181095130 12930 12930 12940 12910 761
509 20250219 100400 10171260420 12920 12920 12930 12900 4382
510 20250219 100300 10114688040 12930 12930 12930 12920 892
511 20250219 100200 10103154660 12930 12940 12940 12920 1127
512 20250219 100100 10088587930 12930 12980 12980 12930 8592
513 20250219 100000 9977290680 12970 12980 12980 12970 601
514 20250219 095900 9969492030 12980 12960 12990 12960 3267
515 20250219 095800 9927072430 12960 12980 12980 12960 2120
516 20250219 095700 9899578620 12980 12990 12990 12970 3043
517 20250219 095600 9860086800 12980 13000 13000 12980 734
518 20250219 095500 9850552380 12990 12990 13000 12990 1984
519 20250219 095400 9824770700 12990 12980 12990 12960 1923
520 20250219 095300 9799830580 12980 12980 12990 12970 2755
521 20250219 095200 9764076530 12980 12980 12990 12970 1926
522 20250219 095100 9739079520 12970 13010 13010 12970 8388
523 20250219 095000 9630088880 13010 13030 13030 13010 2580
524 20250219 094900 9596497290 13030 12990 13030 12990 4181
525 20250219 094800 9542130300 12990 12980 12990 12980 4479
526 20250219 094700 9483982460 12980 12970 12990 12970 2072
527 20250219 094600 9457084800 12980 12960 12980 12940 3779
528 20250219 094500 9408103540 12960 12980 12980 12930 3322
529 20250219 094400 9365056570 12980 12930 12980 12930 3501
530 20250219 094300 9319683540 12900 12900 12940 12890 11206
531 20250219 094200 9175050190 12900 12910 12920 12880 2449
532 20250219 094100 9143474050 12920 12900 12920 12880 2049
533 20250219 094000 9117052190 12900 12930 12950 12880 5993
534 20250219 093900 9039605740 12930 12930 12950 12860 3700
535 20250219 093800 8991853440 12890 12810 12900 12810 6778
536 20250219 093700 8904705700 12810 12830 12850 12800 23897
537 20250219 093600 8598485630 12830 12880 12880 12820 12352
538 20250219 093500 8439868710 12880 12850 12880 12830 8264
539 20250219 093400 8333681280 12870 12900 12950 12860 7837
540 20250219 093300 8232676440 12910 12900 12950 12880 9289
541 20250219 093200 8112706400 12930 12890 12930 12870 6043
542 20250219 093100 8034784130 12860 12830 12900 12810 9244
543 20250219 093000 7916009810 12820 12880 12890 12810 18695
544 20250219 092900 7675947900 12880 12880 12930 12850 22770
545 20250219 092800 7382822840 12870 12910 12930 12870 20743
546 20250219 092700 7115683130 12910 12950 12960 12880 20550
547 20250219 092600 6850364560 12950 12950 12980 12920 7425
548 20250219 092500 6754164900 12980 12970 13000 12910 12442
549 20250219 092400 6592889150 12970 13060 13060 12970 26427
550 20250219 092300 6248958650 13050 13130 13140 13050 25185
551 20250219 092200 5919078200 13130 13120 13130 13120 4139
552 20250219 092100 5864755130 13130 13120 13150 13110 13204
553 20250219 092000 5691501860 13120 13130 13140 13120 8030
554 20250219 091900 5586132390 13120 13210 13210 13110 24941
555 20250219 091800 5258121840 13210 13240 13250 13200 9734
556 20250219 091700 5129464700 13210 13200 13250 13180 6781
557 20250219 091600 5039865390 13180 13250 13250 13170 47202
558 20250219 091500 4416248580 13240 13300 13340 13240 9350
559 20250219 091400 4292122830 13300 13300 13370 13270 7436
560 20250219 091300 4193125850 13270 13310 13310 13210 17074
561 20250219 091200 3966741230 13300 13290 13370 13290 25185
562 20250219 091100 3631630860 13290 13370 13410 13290 26890
563 20250219 091000 3272883790 13360 13400 13400 13350 18641
564 20250219 090900 3023539100 13400 13430 13450 13390 14847
565 20250219 090800 2824523620 13440 13410 13450 13410 9294
566 20250219 090700 2699782800 13420 13500 13520 13410 14412
567 20250219 090600 2505814910 13500 13560 13590 13500 19583
568 20250219 090500 2240787890 13560 13620 13620 13560 16602
569 20250219 090400 2015090960 13620 13610 13650 13610 10988
570 20250219 090300 1865411810 13610 13560 13680 13560 15076
571 20250219 090200 1660333190 13570 13590 13600 13570 18903
572 20250219 090100 1403558080 13590 13690 13700 13580 24147
573 20250219 090000 1074468610 13690 13840 13840 13610 77857

1
000490/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,69305,25640788,927300900,343073743440,0.27
20250214,69305,25640788,920370400,340509664640,0.27
20250213,69305,25640788,960567300,355381321680,0.27
20250212,69329,25640788,919995830,340253256760,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 69305 25640788 927300900 343073743440 0.27
3 20250214 69305 25640788 920370400 340509664640 0.27
4 20250213 69305 25640788 960567300 355381321680 0.27
5 20250212 69329 25640788 919995830 340253256760 0.27