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
000520/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183100,2577044030,12390,12390,12390,12390,2663
20250219,183000,2577044030,12390,12390,12390,12390,0
20250219,182900,2577044030,12390,12390,12390,12390,0
20250219,182800,2577044030,12390,12390,12390,12390,0
20250219,182700,2577044030,12390,12390,12390,12390,0
20250219,182600,2577044030,12390,12390,12390,12390,0
20250219,182500,2577044030,12390,12390,12390,12390,0
20250219,182400,2577044030,12390,12390,12390,12390,0
20250219,182300,2577044030,12390,12390,12390,12390,0
20250219,182200,2577044030,12390,12390,12390,12390,0
20250219,182100,2577044030,12390,12390,12390,12390,0
20250219,182000,2577044030,12390,12390,12390,12390,0
20250219,181900,2577044030,12390,12390,12390,12390,0
20250219,181800,2577044030,12390,12390,12390,12390,0
20250219,181700,2577044030,12390,12390,12390,12390,0
20250219,181600,2577044030,12390,12390,12390,12390,0
20250219,181500,2577044030,12390,12390,12390,12390,0
20250219,181400,2577044030,12390,12390,12390,12390,0
20250219,181300,2577044030,12390,12390,12390,12390,0
20250219,181200,2577044030,12390,12390,12390,12390,0
20250219,181100,2577044030,12390,12390,12390,12390,0
20250219,181000,2577044030,12390,12390,12390,12390,0
20250219,180900,2577044030,12390,12390,12390,12390,0
20250219,180800,2577044030,12390,12390,12390,12390,0
20250219,180700,2577044030,12390,12390,12390,12390,0
20250219,180600,2577044030,12390,12390,12390,12390,0
20250219,180500,2577044030,12390,12390,12390,12390,0
20250219,180400,2577044030,12390,12390,12390,12390,0
20250219,180300,2577044030,12390,12390,12390,12390,0
20250219,180200,2577044030,12390,12390,12390,12390,0
20250219,180100,2577044030,12390,12390,12390,12390,2663
20250219,180000,2577044030,12390,12390,12390,12390,0
20250219,175900,2577044030,12390,12390,12390,12390,0
20250219,175800,2577044030,12390,12390,12390,12390,0
20250219,175700,2577044030,12390,12390,12390,12390,0
20250219,175600,2577044030,12390,12390,12390,12390,0
20250219,175500,2577044030,12390,12390,12390,12390,0
20250219,175400,2577044030,12390,12390,12390,12390,0
20250219,175300,2577044030,12390,12390,12390,12390,0
20250219,175200,2577044030,12390,12390,12390,12390,0
20250219,175100,2577044030,12390,12390,12390,12390,0
20250219,175000,2577044030,12390,12390,12390,12390,0
20250219,174900,2577044030,12390,12390,12390,12390,0
20250219,174800,2577044030,12390,12390,12390,12390,0
20250219,174700,2577044030,12390,12390,12390,12390,0
20250219,174600,2577044030,12390,12390,12390,12390,0
20250219,174500,2577044030,12390,12390,12390,12390,0
20250219,174400,2577044030,12390,12390,12390,12390,0
20250219,174300,2577044030,12390,12390,12390,12390,0
20250219,174200,2577044030,12390,12390,12390,12390,0
20250219,174100,2577044030,12390,12390,12390,12390,0
20250219,174000,2577044030,12390,12390,12390,12390,0
20250219,173900,2577044030,12390,12390,12390,12390,0
20250219,173800,2577044030,12390,12390,12390,12390,0
20250219,173700,2577044030,12390,12390,12390,12390,0
20250219,173600,2577044030,12390,12390,12390,12390,0
20250219,173500,2577044030,12390,12390,12390,12390,0
20250219,173400,2577044030,12390,12390,12390,12390,0
20250219,173300,2577044030,12390,12390,12390,12390,0
20250219,173200,2577044030,12390,12390,12390,12390,0
20250219,173100,2577044030,12390,12390,12390,12390,2663
20250219,173000,2577044030,12390,12390,12390,12390,0
20250219,172900,2577044030,12390,12390,12390,12390,0
20250219,172800,2577044030,12390,12390,12390,12390,0
20250219,172700,2577044030,12390,12390,12390,12390,0
20250219,172600,2577044030,12390,12390,12390,12390,0
20250219,172500,2577044030,12390,12390,12390,12390,0
20250219,172400,2577044030,12390,12390,12390,12390,0
20250219,172300,2577044030,12390,12390,12390,12390,0
20250219,172200,2577044030,12390,12390,12390,12390,0
20250219,172100,2577044030,12390,12390,12390,12390,0
20250219,172000,2577044030,12390,12390,12390,12390,0
20250219,171900,2577044030,12390,12390,12390,12390,0
20250219,171800,2577044030,12390,12390,12390,12390,0
20250219,171700,2577044030,12390,12390,12390,12390,0
20250219,171600,2577044030,12390,12390,12390,12390,0
20250219,171500,2577044030,12390,12390,12390,12390,0
20250219,171400,2577044030,12390,12390,12390,12390,0
20250219,171300,2577044030,12390,12390,12390,12390,0
20250219,171200,2577044030,12390,12390,12390,12390,0
20250219,171100,2577044030,12390,12390,12390,12390,0
20250219,171000,2577044030,12390,12390,12390,12390,0
20250219,170900,2577044030,12390,12390,12390,12390,0
20250219,170800,2577044030,12390,12390,12390,12390,0
20250219,170700,2577044030,12390,12390,12390,12390,0
20250219,170600,2577044030,12390,12390,12390,12390,0
20250219,170500,2577044030,12390,12390,12390,12390,0
20250219,170400,2577044030,12390,12390,12390,12390,0
20250219,170300,2577044030,12390,12390,12390,12390,0
20250219,170200,2577044030,12390,12390,12390,12390,0
20250219,170100,2577044030,12390,12390,12390,12390,2663
20250219,170000,2577044030,12390,12390,12390,12390,0
20250219,165900,2577044030,12390,12390,12390,12390,0
20250219,165800,2577044030,12390,12390,12390,12390,0
20250219,165700,2577044030,12390,12390,12390,12390,0
20250219,165600,2577044030,12390,12390,12390,12390,0
20250219,165500,2577044030,12390,12390,12390,12390,0
20250219,165400,2577044030,12390,12390,12390,12390,0
20250219,165300,2577044030,12390,12390,12390,12390,0
20250219,165200,2577044030,12390,12390,12390,12390,0
20250219,165100,2577044030,12390,12390,12390,12390,0
20250219,165000,2577044030,12390,12390,12390,12390,0
20250219,164900,2577044030,12390,12390,12390,12390,0
20250219,164800,2577044030,12390,12390,12390,12390,0
20250219,164700,2577044030,12390,12390,12390,12390,0
20250219,164600,2577044030,12390,12390,12390,12390,0
20250219,164500,2577044030,12390,12390,12390,12390,0
20250219,164400,2577044030,12390,12390,12390,12390,0
20250219,164300,2577044030,12390,12390,12390,12390,0
20250219,164200,2577044030,12390,12390,12390,12390,0
20250219,164100,2577044030,12390,12390,12390,12390,0
20250219,164000,2577044030,12390,12390,12390,12390,0
20250219,163900,2577044030,12390,12390,12390,12390,0
20250219,163800,2577044030,12390,12390,12390,12390,0
20250219,163700,2577044030,12390,12390,12390,12390,0
20250219,163600,2577044030,12390,12390,12390,12390,0
20250219,163500,2577044030,12390,12390,12390,12390,0
20250219,163400,2577044030,12390,12390,12390,12390,0
20250219,163300,2577044030,12390,12390,12390,12390,0
20250219,163200,2577044030,12390,12390,12390,12390,0
20250219,163100,2577044030,12390,12390,12390,12390,2663
20250219,163000,2577044030,12390,12390,12390,12390,0
20250219,162900,2577044030,12390,12390,12390,12390,0
20250219,162800,2577044030,12390,12390,12390,12390,0
20250219,162700,2577044030,12390,12390,12390,12390,0
20250219,162600,2577044030,12390,12390,12390,12390,0
20250219,162500,2577044030,12390,12390,12390,12390,0
20250219,162400,2577044030,12390,12390,12390,12390,0
20250219,162300,2577044030,12390,12390,12390,12390,0
20250219,162200,2577044030,12390,12390,12390,12390,0
20250219,162100,2577044030,12390,12390,12390,12390,0
20250219,162000,2577044030,12390,12390,12390,12390,0
20250219,161900,2577044030,12390,12390,12390,12390,0
20250219,161800,2577044030,12390,12390,12390,12390,0
20250219,161700,2577044030,12390,12390,12390,12390,0
20250219,161600,2577044030,12390,12390,12390,12390,0
20250219,161500,2577044030,12390,12390,12390,12390,0
20250219,161400,2577044030,12390,12390,12390,12390,0
20250219,161300,2577044030,12390,12390,12390,12390,0
20250219,161200,2577044030,12390,12390,12390,12390,0
20250219,161100,2577044030,12390,12390,12390,12390,0
20250219,161000,2577044030,12390,12390,12390,12390,0
20250219,160900,2577044030,12390,12390,12390,12390,0
20250219,160800,2577044030,12390,12390,12390,12390,0
20250219,160700,2577044030,12390,12390,12390,12390,0
20250219,160600,2577044030,12390,12390,12390,12390,0
20250219,160500,2577044030,12390,12390,12390,12390,0
20250219,160400,2577044030,12390,12390,12390,12390,0
20250219,160300,2577044030,12390,12390,12390,12390,0
20250219,160200,2577044030,12390,12390,12390,12390,0
20250219,160100,2577044030,12390,12390,12390,12390,2663
20250219,160000,2577044030,12390,12390,12390,12390,0
20250219,155900,2577044030,12390,12390,12390,12390,0
20250219,155800,2577044030,12390,12390,12390,12390,0
20250219,155700,2577044030,12390,12390,12390,12390,0
20250219,155600,2577044030,12390,12390,12390,12390,0
20250219,155500,2577044030,12390,12390,12390,12390,0
20250219,155400,2577044030,12390,12390,12390,12390,0
20250219,155300,2577044030,12390,12390,12390,12390,0
20250219,155200,2577044030,12390,12390,12390,12390,0
20250219,155100,2577044030,12390,12390,12390,12390,0
20250219,155000,2577044030,12390,12390,12390,12390,0
20250219,154900,2577044030,12390,12390,12390,12390,0
20250219,154800,2577044030,12390,12390,12390,12390,0
20250219,154700,2577044030,12390,12390,12390,12390,0
20250219,154600,2577044030,12390,12390,12390,12390,0
20250219,154500,2577044030,12390,12390,12390,12390,0
20250219,154400,2577044030,12390,12390,12390,12390,0
20250219,154300,2577044030,12390,12390,12390,12390,0
20250219,154200,2577044030,12390,12390,12390,12390,0
20250219,154100,2577044030,12390,12390,12390,12390,0
20250219,154000,2577044030,12390,12390,12390,12390,0
20250219,153900,2577044030,12390,12390,12390,12390,0
20250219,153800,2577044030,12390,12390,12390,12390,0
20250219,153700,2577044030,12390,12390,12390,12390,0
20250219,153600,2577044030,12390,12390,12390,12390,0
20250219,153500,2577044030,12390,12390,12390,12390,0
20250219,153400,2577044030,12390,12390,12390,12390,0
20250219,153300,2577044030,12390,12390,12390,12390,0
20250219,153200,2577044030,12390,12390,12390,12390,0
20250219,153100,2577044030,12390,12390,12390,12390,2663
20250219,153000,2577044030,12390,12390,12390,12390,2663
20250219,152900,2544049460,12400,12400,12400,12400,0
20250219,152800,2544049460,12400,12400,12400,12400,0
20250219,152700,2544049460,12400,12400,12400,12400,0
20250219,152600,2544049460,12400,12400,12400,12400,0
20250219,152500,2544049460,12400,12400,12400,12400,0
20250219,152400,2544049460,12400,12400,12400,12400,0
20250219,152300,2544049460,12400,12400,12400,12400,0
20250219,152200,2544049460,12400,12400,12400,12400,0
20250219,152100,2544049460,12400,12400,12400,12400,0
20250219,152000,2544049460,12400,12400,12400,12400,0
20250219,151900,2544049460,12400,12440,12450,12400,1850
20250219,151800,2521080810,12450,12450,12450,12450,3
20250219,151700,2521043460,12450,12430,12450,12430,212
20250219,151600,2518406820,12440,12420,12440,12420,1177
20250219,151500,2503779440,12410,12410,12420,12410,8
20250219,151400,2503680150,12410,12410,12420,12400,1297
20250219,151300,2487575030,12420,12420,12420,12420,6
20250219,151200,2487500510,12420,12420,12420,12420,75
20250219,151100,2486569010,12420,12420,12420,12420,4
20250219,151000,2486519330,12410,12430,12430,12410,166
20250219,150900,2484458950,12420,12420,12430,12420,236
20250219,150800,2481527680,12420,12430,12430,12420,9
20250219,150700,2481415860,12420,12430,12430,12420,174
20250219,150600,2479254740,12430,12420,12440,12420,458
20250219,150500,2473562290,12430,12430,12440,12430,202
20250219,150400,2471051380,12420,12420,12420,12420,4
20250219,150300,2471001700,12410,12430,12430,12410,113
20250219,150200,2469598430,12430,12430,12440,12430,140
20250219,150100,2467858080,12430,12410,12450,12410,483
20250219,150000,2461853600,12410,12420,12420,12410,34
20250219,145900,2461431360,12420,12430,12440,12420,378
20250219,145800,2456733810,12430,12440,12440,12430,837
20250219,145700,2446322180,12440,12450,12450,12440,531
20250219,145600,2439711470,12450,12460,12460,12450,143
20250219,145500,2437930990,12450,12450,12460,12450,574
20250219,145400,2430784640,12450,12470,12470,12450,113
20250219,145300,2429376190,12480,12500,12500,12480,694
20250219,145200,2420713320,12480,12470,12500,12470,832
20250219,145100,2410332000,12470,12480,12480,12470,143
20250219,145000,2408548490,12480,12490,12490,12480,498
20250219,144900,2402328610,12490,12520,12520,12490,1198
20250219,144800,2387348930,12510,12510,12510,12490,437
20250219,144700,2381884290,12510,12510,12520,12500,194
20250219,144600,2379457760,12510,12530,12530,12510,690
20250219,144500,2370825600,12530,12480,12530,12480,1106
20250219,144400,2356999110,12470,12450,12470,12440,3838
20250219,144300,2309187420,12450,12420,12450,12410,609
20250219,144200,2301615950,12420,12420,12420,12410,318
20250219,144100,2297666940,12410,12390,12420,12390,594
20250219,144000,2290296140,12390,12390,12390,12380,129
20250219,143900,2288698440,12410,12380,12410,12380,1234
20250219,143800,2273398350,12370,12370,12370,12370,105
20250219,143700,2272099500,12370,12370,12380,12370,208
20250219,143600,2269525470,12380,12370,12380,12370,65
20250219,143500,2268721390,12380,12380,12380,12380,43
20250219,143400,2268189050,12370,12380,12390,12370,494
20250219,143300,2262076900,12380,12380,12380,12380,93
20250219,143200,2260925560,12380,12380,12380,12380,2
20250219,143100,2260900800,12390,12370,12390,12370,719
20250219,143000,2252001500,12370,12360,12370,12360,45
20250219,142900,2251444890,12370,12370,12370,12350,490
20250219,142800,2245384810,12360,12370,12370,12360,119
20250219,142700,2243913450,12370,12380,12380,12350,80
20250219,142600,2242925030,12390,12350,12390,12350,453
20250219,142500,2237327120,12350,12340,12350,12340,82
20250219,142400,2236315110,12350,12350,12360,12350,117
20250219,142300,2234869910,12350,12350,12350,12350,4
20250219,142200,2234820510,12350,12350,12350,12350,126
20250219,142100,2233264410,12360,12360,12360,12360,59
20250219,142000,2232535170,12350,12360,12360,12350,152
20250219,141900,2230657960,12350,12360,12360,12350,148
20250219,141800,2228829640,12360,12350,12360,12350,123
20250219,141700,2227310560,12350,12350,12360,12350,161
20250219,141600,2225322190,12360,12350,12360,12350,7
20250219,141500,2225235710,12350,12360,12360,12350,41
20250219,141400,2224729290,12350,12350,12360,12350,113
20250219,141300,2223333730,12350,12370,12370,12350,130
20250219,141200,2221728210,12370,12370,12370,12370,6
20250219,141100,2221653990,12370,12350,12370,12350,296
20250219,141000,2217994450,12360,12370,12370,12350,300
20250219,140900,2214286830,12360,12350,12360,12350,101
20250219,140800,2213039440,12350,12350,12350,12340,230
20250219,140700,2210199580,12340,12340,12350,12340,222
20250219,140600,2207460090,12340,12350,12350,12340,67
20250219,140500,2206633290,12340,12350,12350,12340,58
20250219,140400,2205917410,12360,12350,12360,12350,140
20250219,140300,2204188260,12360,12360,12360,12360,243
20250219,140200,2201184780,12370,12370,12370,12360,166
20250219,140100,2199133000,12380,12390,12390,12380,3
20250219,140000,2199095840,12370,12350,12370,12340,319
20250219,135900,2195154280,12350,12350,12360,12350,104
20250219,135800,2193869860,12350,12350,12350,12350,4
20250219,135700,2193820460,12360,12370,12370,12350,229
20250219,135600,2190992250,12370,12340,12370,12340,233
20250219,135500,2188113100,12350,12350,12350,12340,91
20250219,135400,2186990140,12340,12360,12360,12340,7
20250219,135300,2186903720,12340,12320,12340,12320,930
20250219,135200,2175435180,12320,12320,12320,12320,95
20250219,135100,2174264780,12320,12320,12320,12320,193
20250219,135000,2171887020,12330,12320,12330,12320,7
20250219,134900,2171800760,12320,12320,12320,12320,74
20250219,134800,2170889080,12330,12330,12330,12320,132
20250219,134700,2169262810,12320,12330,12330,12320,188
20250219,134600,2166946540,12330,12320,12330,12320,275
20250219,134500,2163557430,12320,12340,12340,12320,47
20250219,134400,2162978260,12320,12340,12340,12320,393
20250219,134300,2158133060,12370,12330,12370,12330,9
20250219,134200,2158021920,12330,12330,12330,12330,43
20250219,134100,2157491730,12330,12400,12400,12330,261
20250219,134000,2154259600,12400,12340,12400,12340,2300
20250219,133900,2125742270,12330,12320,12330,12320,1262
20250219,133800,2110184420,12330,12330,12330,12330,1
20250219,133700,2110172090,12320,12330,12330,12320,62
20250219,133600,2109408240,12330,12330,12340,12320,25
20250219,133500,2109100180,12320,12330,12330,12320,601
20250219,133400,2101691230,12320,12320,12320,12320,0
20250219,133300,2101691230,12320,12320,12320,12320,95
20250219,133200,2100520830,12320,12320,12320,12320,170
20250219,133100,2098426430,12330,12330,12330,12330,59
20250219,133000,2097698960,12320,12330,12330,12320,149
20250219,132900,2095863040,12330,12330,12330,12330,0
20250219,132800,2095863040,12330,12340,12340,12330,157
20250219,132700,2093927220,12330,12340,12340,12330,135
20250219,132600,2092262660,12340,12340,12340,12340,418
20250219,132500,2087104540,12340,12350,12350,12340,1460
20250219,132400,2069075160,12350,12350,12350,12350,36
20250219,132300,2068630560,12350,12360,12360,12350,196
20250219,132200,2066208440,12360,12350,12360,12350,232
20250219,132100,2063342760,12350,12360,12360,12350,109
20250219,132000,2061996600,12360,12360,12360,12350,53
20250219,131900,2061341950,12350,12360,12370,12350,894
20250219,131800,2050292890,12360,12360,12360,12360,166
20250219,131700,2048241130,12370,12370,12370,12370,67
20250219,131600,2047412340,12380,12390,12390,12370,51
20250219,131500,2046780950,12390,12390,12390,12390,60
20250219,131400,2046037550,12400,12430,12430,12400,342
20250219,131300,2041791980,12430,12440,12440,12430,65
20250219,131200,2040983860,12450,12460,12460,12440,254
20250219,131100,2037821240,12440,12450,12460,12440,1429
20250219,131000,2020035660,12460,12470,12470,12430,459
20250219,130900,2014317990,12470,12410,12470,12410,4320
20250219,130800,1960581610,12420,12410,12420,12410,149
20250219,130700,1958731910,12400,12440,12440,12400,370
20250219,130600,1954136980,12440,12430,12450,12430,892
20250219,130500,1943045490,12440,12350,12450,12350,5729
20250219,130400,1871930230,12360,12350,12360,12320,483
20250219,130300,1865964090,12340,12340,12340,12320,612
20250219,130200,1858414230,12320,12320,12320,12320,181
20250219,130100,1856184310,12310,12310,12320,12310,241
20250219,130000,1853217540,12320,12310,12320,12310,86
20250219,125900,1852158760,12320,12320,12320,12320,12
20250219,125800,1852010920,12300,12330,12330,12300,2113
20250219,125700,1825999570,12320,12340,12340,12320,232
20250219,125600,1823140470,12320,12330,12330,12320,418
20250219,125500,1817989750,12330,12320,12330,12320,11
20250219,125400,1817854220,12320,12320,12320,12320,100
20250219,125300,1816622220,12310,12350,12350,12310,521
20250219,125200,1810207890,12340,12320,12340,12320,62
20250219,125100,1809444030,12320,12310,12320,12300,169
20250219,125000,1807363510,12320,12300,12320,12300,7284
20250219,124900,1717769530,12300,12310,12310,12300,424
20250219,124800,1712550700,12310,12310,12310,12310,664
20250219,124700,1704376860,12310,12310,12310,12310,1512
20250219,124600,1685764140,12310,12310,12310,12310,100
20250219,124500,1684533140,12310,12310,12310,12310,109
20250219,124400,1683191350,12310,12320,12330,12310,383
20250219,124300,1678476070,12310,12310,12310,12310,219
20250219,124200,1675780180,12320,12330,12330,12320,289
20250219,124100,1672219690,12330,12340,12340,12320,76
20250219,124000,1671283320,12320,12320,12320,12320,128
20250219,123900,1669706360,12320,12310,12320,12310,835
20250219,123800,1659427100,12310,12320,12320,12310,100
20250219,123700,1658196070,12310,12340,12340,12310,2332
20250219,123600,1629467170,12340,12330,12340,12330,224
20250219,123500,1626705220,12340,12340,12340,12340,0
20250219,123400,1626705220,12340,12340,12340,12340,0
20250219,123300,1626705220,12340,12330,12340,12330,173
20250219,123200,1624571120,12330,12330,12340,12330,84
20250219,123100,1623535390,12330,12340,12340,12330,129
20250219,123000,1621944790,12340,12320,12340,12320,97
20250219,122900,1620749410,12330,12340,12340,12330,525
20250219,122800,1614276150,12340,12320,12340,12320,233
20250219,122700,1611403090,12320,12320,12320,12320,63
20250219,122600,1610626930,12330,12330,12330,12330,51
20250219,122500,1609998100,12330,12330,12330,12330,156
20250219,122400,1608074620,12330,12330,12330,12330,44
20250219,122300,1607532100,12330,12330,12330,12330,106
20250219,122200,1606225120,12330,12310,12350,12310,372
20250219,122100,1601643350,12350,12320,12350,12320,785
20250219,122000,1591963930,12330,12330,12330,12330,60
20250219,121900,1591224130,12330,12310,12330,12310,108
20250219,121800,1589894180,12320,12320,12320,12320,23
20250219,121700,1589610820,12330,12330,12330,12330,1
20250219,121600,1589598490,12330,12310,12330,12310,183
20250219,121500,1587343380,12310,12320,12320,12310,110
20250219,121400,1585988810,12320,12320,12320,12320,81
20250219,121300,1584990890,12320,12320,12320,12320,48
20250219,121200,1584399530,12320,12320,12320,12320,117
20250219,121100,1582958090,12320,12330,12330,12320,35
20250219,121000,1582526880,12320,12320,12320,12320,64
20250219,120900,1581738400,12320,12320,12320,12320,48
20250219,120800,1581147040,12320,12320,12320,12320,120
20250219,120700,1579668640,12330,12320,12330,12320,69
20250219,120600,1578818500,12330,12320,12330,12320,117
20250219,120500,1577377050,12320,12320,12320,12320,60
20250219,120400,1576637850,12330,12330,12340,12330,104
20250219,120300,1575355520,12340,12340,12340,12340,2
20250219,120200,1575330840,12340,12340,12340,12340,20
20250219,120100,1575084040,12350,12350,12350,12340,201
20250219,120000,1572602330,12340,12340,12340,12340,200
20250219,115900,1570134330,12320,12320,12320,12320,197
20250219,115800,1567707290,12320,12310,12320,12310,274
20250219,115700,1564333320,12320,12330,12330,12320,912
20250219,115600,1553095190,12340,12340,12340,12340,686
20250219,115500,1544629950,12340,12340,12340,12340,270
20250219,115400,1541298150,12340,12340,12340,12340,69
20250219,115300,1540446690,12350,12350,12350,12350,1070
20250219,115200,1527232190,12350,12350,12350,12350,1066
20250219,115100,1514067090,12360,12350,12360,12350,97
20250219,115000,1512869120,12360,12360,12360,12360,2
20250219,114900,1512844400,12350,12360,12360,12350,76
20250219,114800,1511905680,12360,12360,12360,12360,89
20250219,114700,1510805640,12350,12360,12360,12350,137
20250219,114600,1509113680,12350,12350,12350,12350,64
20250219,114500,1508323280,12360,12360,12360,12360,202
20250219,114400,1505826560,12360,12350,12360,12350,414
20250219,114300,1500710800,12360,12360,12360,12360,0
20250219,114200,1500710800,12360,12360,12360,12360,10
20250219,114100,1500587200,12360,12360,12360,12360,111
20250219,114000,1499215240,12360,12360,12360,12360,0
20250219,113900,1499215240,12360,12360,12360,12360,1470
20250219,113800,1481046040,12360,12370,12370,12360,65
20250219,113700,1480242630,12360,12360,12360,12360,92
20250219,113600,1479105510,12370,12370,12370,12370,27
20250219,113500,1478771520,12370,12370,12370,12360,735
20250219,113400,1469684910,12370,12360,12370,12360,29
20250219,113300,1469326460,12370,12370,12370,12370,234
20250219,113200,1466431880,12370,12380,12380,12370,297
20250219,113100,1462757920,12380,12380,12380,12380,8
20250219,113000,1462658880,12370,12380,12380,12370,867
20250219,112900,1451926440,12380,12380,12380,12380,500
20250219,112800,1445736440,12380,12380,12380,12380,87
20250219,112700,1444659380,12370,12370,12370,12370,291
20250219,112600,1441059710,12380,12370,12380,12370,157
20250219,112500,1439117390,12380,12380,12390,12380,3
20250219,112400,1439080240,12380,12370,12380,12370,180
20250219,112300,1436852640,12370,12380,12380,12370,239
20250219,112200,1433895050,12380,12380,12380,12380,143
20250219,112100,1432124710,12370,12370,12370,12370,90
20250219,112000,1431011410,12370,12370,12370,12370,66
20250219,111900,1430194990,12370,12380,12380,12370,380
20250219,111800,1425491380,12380,12380,12380,12370,1369
20250219,111700,1408554840,12380,12380,12380,12380,52
20250219,111600,1407911080,12390,12380,12390,12380,96
20250219,111500,1406722590,12380,12380,12380,12380,64
20250219,111400,1405930270,12390,12380,12390,12380,60
20250219,111300,1405187300,12390,12370,12390,12370,638
20250219,111200,1397291910,12380,12380,12380,12380,259
20250219,111100,1394085490,12380,12380,12380,12380,1
20250219,111000,1394073110,12390,12370,12390,12360,1610
20250219,110900,1374158890,12360,12380,12380,12360,1817
20250219,110800,1351682640,12370,12370,12380,12370,404
20250219,110700,1346684710,12380,12380,12380,12370,44
20250219,110600,1346140320,12380,12370,12380,12370,108
20250219,110500,1344803920,12370,12370,12370,12370,107
20250219,110400,1343480330,12370,12370,12370,12370,52
20250219,110300,1342837090,12380,12390,12390,12380,10
20250219,110200,1342713200,12380,12380,12380,12380,584
20250219,110100,1335483280,12380,12380,12380,12380,94
20250219,110000,1334319560,12380,12400,12400,12380,77
20250219,105900,1333365560,12400,12400,12400,12400,11
20250219,105800,1333229160,12410,12380,12410,12380,723
20250219,105700,1324267020,12380,12380,12380,12380,64
20250219,105600,1323474700,12390,12390,12390,12390,129
20250219,105500,1321876390,12390,12400,12400,12390,2
20250219,105400,1321851600,12400,12400,12410,12400,50
20250219,105300,1321231570,12400,12380,12400,12380,2400
20250219,105200,1291488880,12380,12380,12390,12380,101
20250219,105100,1290238250,12380,12390,12390,12380,6
20250219,105000,1290163940,12390,12390,12390,12390,1
20250219,104900,1290151550,12380,12370,12380,12360,560
20250219,104800,1283223980,12370,12370,12370,12370,301
20250219,104700,1279500610,12370,12360,12370,12360,136
20250219,104600,1277819510,12370,12360,12370,12360,130
20250219,104500,1276212700,12340,12350,12350,12340,39
20250219,104400,1275731430,12340,12380,12380,12340,444
20250219,104300,1270248790,12380,12350,12380,12350,1119
20250219,104200,1256411050,12350,12340,12350,12340,121
20250219,104100,1254917900,12350,12360,12360,12350,4
20250219,104000,1254868490,12360,12360,12360,12360,4
20250219,103900,1254819050,12370,12340,12370,12340,93
20250219,103800,1253670760,12340,12320,12340,12300,480
20250219,103700,1247756820,12320,12320,12340,12320,136
20250219,103600,1246081270,12320,12320,12320,12310,304
20250219,103500,1242339010,12310,12320,12320,12310,3534
20250219,103400,1198834630,12320,12320,12320,12320,500
20250219,103300,1192674630,12320,12360,12360,12310,1187
20250219,103200,1178033060,12360,12360,12360,12360,124
20250219,103100,1176500420,12370,12350,12370,12350,301
20250219,103000,1172781440,12350,12350,12350,12340,190
20250219,102900,1170435400,12350,12340,12350,12340,102
20250219,102800,1169176710,12330,12340,12340,12330,42
20250219,102700,1168658840,12350,12320,12350,12320,685
20250219,102600,1160204760,12320,12310,12330,12310,361
20250219,102500,1155757890,12310,12300,12310,12300,1245
20250219,102400,1140435840,12310,12330,12330,12310,6856
20250219,102300,1055986440,12330,12330,12330,12320,3017
20250219,102200,1018789090,12340,12340,12350,12340,786
20250219,102100,1009089750,12330,12340,12340,12330,205
20250219,102000,1006561250,12350,12370,12370,12340,7093
20250219,101900,918972180,12370,12370,12380,12370,339
20250219,101800,914778740,12370,12370,12370,12370,438
20250219,101700,909360680,12370,12390,12390,12370,2701
20250219,101600,875934320,12390,12390,12390,12390,324
20250219,101500,871919960,12400,12400,12400,12400,270
20250219,101400,868571960,12400,12390,12400,12390,236
20250219,101300,865647280,12400,12400,12400,12390,212
20250219,101200,863019490,12390,12390,12390,12390,582
20250219,101100,855808510,12390,12400,12400,12390,65
20250219,101000,855003150,12400,12400,12400,12390,1149
20250219,100900,840759720,12410,12410,12410,12410,1
20250219,100800,840747310,12400,12410,12410,12400,133
20250219,100700,839097830,12410,12400,12410,12400,1075
20250219,100600,825767820,12400,12410,12410,12400,286
20250219,100500,822221110,12410,12420,12420,12410,90
20250219,100400,821103320,12420,12420,12420,12420,1
20250219,100300,821090900,12390,12390,12410,12390,818
20250219,100200,810944500,12390,12400,12400,12370,100
20250219,100100,809705260,12390,12400,12400,12390,52
20250219,100000,809060960,12370,12400,12400,12370,441
20250219,095900,803598100,12400,12400,12410,12400,12
20250219,095800,803449200,12400,12420,12420,12400,3
20250219,095700,803411970,12420,12380,12420,12360,1566
20250219,095600,784008080,12380,12380,12380,12360,1176
20250219,095500,769467640,12380,12380,12380,12370,668
20250219,095400,761203340,12370,12360,12370,12360,4272
20250219,095300,708359330,12360,12370,12370,12360,102
20250219,095200,707098590,12370,12380,12380,12370,81
20250219,095100,706096410,12380,12380,12380,12370,340
20250219,095000,701887850,12390,12380,12390,12380,33
20250219,094900,701479300,12380,12380,12380,12380,67
20250219,094800,700649840,12350,12380,12380,12350,4059
20250219,094700,650494520,12370,12370,12370,12360,299
20250219,094600,646797700,12370,12360,12370,12360,123
20250219,094500,645276860,12360,12370,12380,12360,983
20250219,094400,633124330,12370,12370,12370,12370,50
20250219,094300,632505830,12370,12380,12380,12370,131
20250219,094200,630885340,12370,12370,12380,12360,403
20250219,094100,625900950,12370,12400,12400,12370,1709
20250219,094000,604754990,12400,12400,12400,12400,51
20250219,093900,604122590,12410,12420,12420,12410,7
20250219,093800,604035710,12430,12380,12430,12380,1353
20250219,093700,587281970,12400,12400,12400,12380,3153
20250219,093600,548218690,12400,12400,12400,12400,61
20250219,093500,547462290,12400,12400,12400,12390,88
20250219,093400,546371850,12400,12380,12400,12380,1152
20250219,093300,532089160,12390,12370,12390,12370,1343
20250219,093200,515476130,12370,12390,12390,12370,153
20250219,093100,513583340,12380,12410,12420,12380,4083
20250219,093000,463006730,12420,12430,12430,12420,139
20250219,092900,461280150,12430,12420,12430,12400,435
20250219,092800,455877660,12410,12410,12430,12400,1221
20250219,092700,440728900,12440,12420,12440,12420,337
20250219,092600,436541020,12440,12420,12440,12420,491
20250219,092500,430436060,12440,12450,12450,12410,521
20250219,092400,423960830,12430,12480,12480,12430,570
20250219,092300,416852800,12470,12470,12470,12470,610
20250219,092200,409246100,12470,12430,12470,12430,1627
20250219,092100,389008990,12430,12410,12430,12410,535
20250219,092000,382363090,12410,12410,12410,12400,970
20250219,091900,370326230,12410,12410,12430,12410,493
20250219,091800,364208060,12410,12410,12410,12410,900
20250219,091700,353039060,12410,12410,12410,12410,546
20250219,091600,346263200,12400,12440,12450,12400,1219
20250219,091500,331111140,12440,12450,12450,12430,2583
20250219,091400,298993040,12440,12450,12450,12440,2272
20250219,091300,270706650,12470,12450,12470,12450,52
20250219,091200,270059230,12450,12470,12480,12440,5757
20250219,091100,198365660,12470,12500,12500,12470,454
20250219,091000,192696740,12480,12560,12560,12480,206
20250219,090900,190125380,12460,12480,12490,12460,220
20250219,090800,187378690,12470,12480,12480,12470,74
20250219,090700,186455180,12480,12410,12500,12400,5591
20250219,090600,116675660,12400,12430,12490,12400,1270
20250219,090500,100904940,12490,12500,12500,12430,1395
20250219,090400,83525470,12500,12470,12500,12460,609
20250219,090300,75934950,12460,12460,12490,12460,528
20250219,090200,69354250,12490,12470,12520,12460,236
20250219,090100,66413030,12530,12530,12530,12400,143
20250219,090000,64638190,12400,12510,12510,12400,5183
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183100 2577044030 12390 12390 12390 12390 2663
3 20250219 183000 2577044030 12390 12390 12390 12390 0
4 20250219 182900 2577044030 12390 12390 12390 12390 0
5 20250219 182800 2577044030 12390 12390 12390 12390 0
6 20250219 182700 2577044030 12390 12390 12390 12390 0
7 20250219 182600 2577044030 12390 12390 12390 12390 0
8 20250219 182500 2577044030 12390 12390 12390 12390 0
9 20250219 182400 2577044030 12390 12390 12390 12390 0
10 20250219 182300 2577044030 12390 12390 12390 12390 0
11 20250219 182200 2577044030 12390 12390 12390 12390 0
12 20250219 182100 2577044030 12390 12390 12390 12390 0
13 20250219 182000 2577044030 12390 12390 12390 12390 0
14 20250219 181900 2577044030 12390 12390 12390 12390 0
15 20250219 181800 2577044030 12390 12390 12390 12390 0
16 20250219 181700 2577044030 12390 12390 12390 12390 0
17 20250219 181600 2577044030 12390 12390 12390 12390 0
18 20250219 181500 2577044030 12390 12390 12390 12390 0
19 20250219 181400 2577044030 12390 12390 12390 12390 0
20 20250219 181300 2577044030 12390 12390 12390 12390 0
21 20250219 181200 2577044030 12390 12390 12390 12390 0
22 20250219 181100 2577044030 12390 12390 12390 12390 0
23 20250219 181000 2577044030 12390 12390 12390 12390 0
24 20250219 180900 2577044030 12390 12390 12390 12390 0
25 20250219 180800 2577044030 12390 12390 12390 12390 0
26 20250219 180700 2577044030 12390 12390 12390 12390 0
27 20250219 180600 2577044030 12390 12390 12390 12390 0
28 20250219 180500 2577044030 12390 12390 12390 12390 0
29 20250219 180400 2577044030 12390 12390 12390 12390 0
30 20250219 180300 2577044030 12390 12390 12390 12390 0
31 20250219 180200 2577044030 12390 12390 12390 12390 0
32 20250219 180100 2577044030 12390 12390 12390 12390 2663
33 20250219 180000 2577044030 12390 12390 12390 12390 0
34 20250219 175900 2577044030 12390 12390 12390 12390 0
35 20250219 175800 2577044030 12390 12390 12390 12390 0
36 20250219 175700 2577044030 12390 12390 12390 12390 0
37 20250219 175600 2577044030 12390 12390 12390 12390 0
38 20250219 175500 2577044030 12390 12390 12390 12390 0
39 20250219 175400 2577044030 12390 12390 12390 12390 0
40 20250219 175300 2577044030 12390 12390 12390 12390 0
41 20250219 175200 2577044030 12390 12390 12390 12390 0
42 20250219 175100 2577044030 12390 12390 12390 12390 0
43 20250219 175000 2577044030 12390 12390 12390 12390 0
44 20250219 174900 2577044030 12390 12390 12390 12390 0
45 20250219 174800 2577044030 12390 12390 12390 12390 0
46 20250219 174700 2577044030 12390 12390 12390 12390 0
47 20250219 174600 2577044030 12390 12390 12390 12390 0
48 20250219 174500 2577044030 12390 12390 12390 12390 0
49 20250219 174400 2577044030 12390 12390 12390 12390 0
50 20250219 174300 2577044030 12390 12390 12390 12390 0
51 20250219 174200 2577044030 12390 12390 12390 12390 0
52 20250219 174100 2577044030 12390 12390 12390 12390 0
53 20250219 174000 2577044030 12390 12390 12390 12390 0
54 20250219 173900 2577044030 12390 12390 12390 12390 0
55 20250219 173800 2577044030 12390 12390 12390 12390 0
56 20250219 173700 2577044030 12390 12390 12390 12390 0
57 20250219 173600 2577044030 12390 12390 12390 12390 0
58 20250219 173500 2577044030 12390 12390 12390 12390 0
59 20250219 173400 2577044030 12390 12390 12390 12390 0
60 20250219 173300 2577044030 12390 12390 12390 12390 0
61 20250219 173200 2577044030 12390 12390 12390 12390 0
62 20250219 173100 2577044030 12390 12390 12390 12390 2663
63 20250219 173000 2577044030 12390 12390 12390 12390 0
64 20250219 172900 2577044030 12390 12390 12390 12390 0
65 20250219 172800 2577044030 12390 12390 12390 12390 0
66 20250219 172700 2577044030 12390 12390 12390 12390 0
67 20250219 172600 2577044030 12390 12390 12390 12390 0
68 20250219 172500 2577044030 12390 12390 12390 12390 0
69 20250219 172400 2577044030 12390 12390 12390 12390 0
70 20250219 172300 2577044030 12390 12390 12390 12390 0
71 20250219 172200 2577044030 12390 12390 12390 12390 0
72 20250219 172100 2577044030 12390 12390 12390 12390 0
73 20250219 172000 2577044030 12390 12390 12390 12390 0
74 20250219 171900 2577044030 12390 12390 12390 12390 0
75 20250219 171800 2577044030 12390 12390 12390 12390 0
76 20250219 171700 2577044030 12390 12390 12390 12390 0
77 20250219 171600 2577044030 12390 12390 12390 12390 0
78 20250219 171500 2577044030 12390 12390 12390 12390 0
79 20250219 171400 2577044030 12390 12390 12390 12390 0
80 20250219 171300 2577044030 12390 12390 12390 12390 0
81 20250219 171200 2577044030 12390 12390 12390 12390 0
82 20250219 171100 2577044030 12390 12390 12390 12390 0
83 20250219 171000 2577044030 12390 12390 12390 12390 0
84 20250219 170900 2577044030 12390 12390 12390 12390 0
85 20250219 170800 2577044030 12390 12390 12390 12390 0
86 20250219 170700 2577044030 12390 12390 12390 12390 0
87 20250219 170600 2577044030 12390 12390 12390 12390 0
88 20250219 170500 2577044030 12390 12390 12390 12390 0
89 20250219 170400 2577044030 12390 12390 12390 12390 0
90 20250219 170300 2577044030 12390 12390 12390 12390 0
91 20250219 170200 2577044030 12390 12390 12390 12390 0
92 20250219 170100 2577044030 12390 12390 12390 12390 2663
93 20250219 170000 2577044030 12390 12390 12390 12390 0
94 20250219 165900 2577044030 12390 12390 12390 12390 0
95 20250219 165800 2577044030 12390 12390 12390 12390 0
96 20250219 165700 2577044030 12390 12390 12390 12390 0
97 20250219 165600 2577044030 12390 12390 12390 12390 0
98 20250219 165500 2577044030 12390 12390 12390 12390 0
99 20250219 165400 2577044030 12390 12390 12390 12390 0
100 20250219 165300 2577044030 12390 12390 12390 12390 0
101 20250219 165200 2577044030 12390 12390 12390 12390 0
102 20250219 165100 2577044030 12390 12390 12390 12390 0
103 20250219 165000 2577044030 12390 12390 12390 12390 0
104 20250219 164900 2577044030 12390 12390 12390 12390 0
105 20250219 164800 2577044030 12390 12390 12390 12390 0
106 20250219 164700 2577044030 12390 12390 12390 12390 0
107 20250219 164600 2577044030 12390 12390 12390 12390 0
108 20250219 164500 2577044030 12390 12390 12390 12390 0
109 20250219 164400 2577044030 12390 12390 12390 12390 0
110 20250219 164300 2577044030 12390 12390 12390 12390 0
111 20250219 164200 2577044030 12390 12390 12390 12390 0
112 20250219 164100 2577044030 12390 12390 12390 12390 0
113 20250219 164000 2577044030 12390 12390 12390 12390 0
114 20250219 163900 2577044030 12390 12390 12390 12390 0
115 20250219 163800 2577044030 12390 12390 12390 12390 0
116 20250219 163700 2577044030 12390 12390 12390 12390 0
117 20250219 163600 2577044030 12390 12390 12390 12390 0
118 20250219 163500 2577044030 12390 12390 12390 12390 0
119 20250219 163400 2577044030 12390 12390 12390 12390 0
120 20250219 163300 2577044030 12390 12390 12390 12390 0
121 20250219 163200 2577044030 12390 12390 12390 12390 0
122 20250219 163100 2577044030 12390 12390 12390 12390 2663
123 20250219 163000 2577044030 12390 12390 12390 12390 0
124 20250219 162900 2577044030 12390 12390 12390 12390 0
125 20250219 162800 2577044030 12390 12390 12390 12390 0
126 20250219 162700 2577044030 12390 12390 12390 12390 0
127 20250219 162600 2577044030 12390 12390 12390 12390 0
128 20250219 162500 2577044030 12390 12390 12390 12390 0
129 20250219 162400 2577044030 12390 12390 12390 12390 0
130 20250219 162300 2577044030 12390 12390 12390 12390 0
131 20250219 162200 2577044030 12390 12390 12390 12390 0
132 20250219 162100 2577044030 12390 12390 12390 12390 0
133 20250219 162000 2577044030 12390 12390 12390 12390 0
134 20250219 161900 2577044030 12390 12390 12390 12390 0
135 20250219 161800 2577044030 12390 12390 12390 12390 0
136 20250219 161700 2577044030 12390 12390 12390 12390 0
137 20250219 161600 2577044030 12390 12390 12390 12390 0
138 20250219 161500 2577044030 12390 12390 12390 12390 0
139 20250219 161400 2577044030 12390 12390 12390 12390 0
140 20250219 161300 2577044030 12390 12390 12390 12390 0
141 20250219 161200 2577044030 12390 12390 12390 12390 0
142 20250219 161100 2577044030 12390 12390 12390 12390 0
143 20250219 161000 2577044030 12390 12390 12390 12390 0
144 20250219 160900 2577044030 12390 12390 12390 12390 0
145 20250219 160800 2577044030 12390 12390 12390 12390 0
146 20250219 160700 2577044030 12390 12390 12390 12390 0
147 20250219 160600 2577044030 12390 12390 12390 12390 0
148 20250219 160500 2577044030 12390 12390 12390 12390 0
149 20250219 160400 2577044030 12390 12390 12390 12390 0
150 20250219 160300 2577044030 12390 12390 12390 12390 0
151 20250219 160200 2577044030 12390 12390 12390 12390 0
152 20250219 160100 2577044030 12390 12390 12390 12390 2663
153 20250219 160000 2577044030 12390 12390 12390 12390 0
154 20250219 155900 2577044030 12390 12390 12390 12390 0
155 20250219 155800 2577044030 12390 12390 12390 12390 0
156 20250219 155700 2577044030 12390 12390 12390 12390 0
157 20250219 155600 2577044030 12390 12390 12390 12390 0
158 20250219 155500 2577044030 12390 12390 12390 12390 0
159 20250219 155400 2577044030 12390 12390 12390 12390 0
160 20250219 155300 2577044030 12390 12390 12390 12390 0
161 20250219 155200 2577044030 12390 12390 12390 12390 0
162 20250219 155100 2577044030 12390 12390 12390 12390 0
163 20250219 155000 2577044030 12390 12390 12390 12390 0
164 20250219 154900 2577044030 12390 12390 12390 12390 0
165 20250219 154800 2577044030 12390 12390 12390 12390 0
166 20250219 154700 2577044030 12390 12390 12390 12390 0
167 20250219 154600 2577044030 12390 12390 12390 12390 0
168 20250219 154500 2577044030 12390 12390 12390 12390 0
169 20250219 154400 2577044030 12390 12390 12390 12390 0
170 20250219 154300 2577044030 12390 12390 12390 12390 0
171 20250219 154200 2577044030 12390 12390 12390 12390 0
172 20250219 154100 2577044030 12390 12390 12390 12390 0
173 20250219 154000 2577044030 12390 12390 12390 12390 0
174 20250219 153900 2577044030 12390 12390 12390 12390 0
175 20250219 153800 2577044030 12390 12390 12390 12390 0
176 20250219 153700 2577044030 12390 12390 12390 12390 0
177 20250219 153600 2577044030 12390 12390 12390 12390 0
178 20250219 153500 2577044030 12390 12390 12390 12390 0
179 20250219 153400 2577044030 12390 12390 12390 12390 0
180 20250219 153300 2577044030 12390 12390 12390 12390 0
181 20250219 153200 2577044030 12390 12390 12390 12390 0
182 20250219 153100 2577044030 12390 12390 12390 12390 2663
183 20250219 153000 2577044030 12390 12390 12390 12390 2663
184 20250219 152900 2544049460 12400 12400 12400 12400 0
185 20250219 152800 2544049460 12400 12400 12400 12400 0
186 20250219 152700 2544049460 12400 12400 12400 12400 0
187 20250219 152600 2544049460 12400 12400 12400 12400 0
188 20250219 152500 2544049460 12400 12400 12400 12400 0
189 20250219 152400 2544049460 12400 12400 12400 12400 0
190 20250219 152300 2544049460 12400 12400 12400 12400 0
191 20250219 152200 2544049460 12400 12400 12400 12400 0
192 20250219 152100 2544049460 12400 12400 12400 12400 0
193 20250219 152000 2544049460 12400 12400 12400 12400 0
194 20250219 151900 2544049460 12400 12440 12450 12400 1850
195 20250219 151800 2521080810 12450 12450 12450 12450 3
196 20250219 151700 2521043460 12450 12430 12450 12430 212
197 20250219 151600 2518406820 12440 12420 12440 12420 1177
198 20250219 151500 2503779440 12410 12410 12420 12410 8
199 20250219 151400 2503680150 12410 12410 12420 12400 1297
200 20250219 151300 2487575030 12420 12420 12420 12420 6
201 20250219 151200 2487500510 12420 12420 12420 12420 75
202 20250219 151100 2486569010 12420 12420 12420 12420 4
203 20250219 151000 2486519330 12410 12430 12430 12410 166
204 20250219 150900 2484458950 12420 12420 12430 12420 236
205 20250219 150800 2481527680 12420 12430 12430 12420 9
206 20250219 150700 2481415860 12420 12430 12430 12420 174
207 20250219 150600 2479254740 12430 12420 12440 12420 458
208 20250219 150500 2473562290 12430 12430 12440 12430 202
209 20250219 150400 2471051380 12420 12420 12420 12420 4
210 20250219 150300 2471001700 12410 12430 12430 12410 113
211 20250219 150200 2469598430 12430 12430 12440 12430 140
212 20250219 150100 2467858080 12430 12410 12450 12410 483
213 20250219 150000 2461853600 12410 12420 12420 12410 34
214 20250219 145900 2461431360 12420 12430 12440 12420 378
215 20250219 145800 2456733810 12430 12440 12440 12430 837
216 20250219 145700 2446322180 12440 12450 12450 12440 531
217 20250219 145600 2439711470 12450 12460 12460 12450 143
218 20250219 145500 2437930990 12450 12450 12460 12450 574
219 20250219 145400 2430784640 12450 12470 12470 12450 113
220 20250219 145300 2429376190 12480 12500 12500 12480 694
221 20250219 145200 2420713320 12480 12470 12500 12470 832
222 20250219 145100 2410332000 12470 12480 12480 12470 143
223 20250219 145000 2408548490 12480 12490 12490 12480 498
224 20250219 144900 2402328610 12490 12520 12520 12490 1198
225 20250219 144800 2387348930 12510 12510 12510 12490 437
226 20250219 144700 2381884290 12510 12510 12520 12500 194
227 20250219 144600 2379457760 12510 12530 12530 12510 690
228 20250219 144500 2370825600 12530 12480 12530 12480 1106
229 20250219 144400 2356999110 12470 12450 12470 12440 3838
230 20250219 144300 2309187420 12450 12420 12450 12410 609
231 20250219 144200 2301615950 12420 12420 12420 12410 318
232 20250219 144100 2297666940 12410 12390 12420 12390 594
233 20250219 144000 2290296140 12390 12390 12390 12380 129
234 20250219 143900 2288698440 12410 12380 12410 12380 1234
235 20250219 143800 2273398350 12370 12370 12370 12370 105
236 20250219 143700 2272099500 12370 12370 12380 12370 208
237 20250219 143600 2269525470 12380 12370 12380 12370 65
238 20250219 143500 2268721390 12380 12380 12380 12380 43
239 20250219 143400 2268189050 12370 12380 12390 12370 494
240 20250219 143300 2262076900 12380 12380 12380 12380 93
241 20250219 143200 2260925560 12380 12380 12380 12380 2
242 20250219 143100 2260900800 12390 12370 12390 12370 719
243 20250219 143000 2252001500 12370 12360 12370 12360 45
244 20250219 142900 2251444890 12370 12370 12370 12350 490
245 20250219 142800 2245384810 12360 12370 12370 12360 119
246 20250219 142700 2243913450 12370 12380 12380 12350 80
247 20250219 142600 2242925030 12390 12350 12390 12350 453
248 20250219 142500 2237327120 12350 12340 12350 12340 82
249 20250219 142400 2236315110 12350 12350 12360 12350 117
250 20250219 142300 2234869910 12350 12350 12350 12350 4
251 20250219 142200 2234820510 12350 12350 12350 12350 126
252 20250219 142100 2233264410 12360 12360 12360 12360 59
253 20250219 142000 2232535170 12350 12360 12360 12350 152
254 20250219 141900 2230657960 12350 12360 12360 12350 148
255 20250219 141800 2228829640 12360 12350 12360 12350 123
256 20250219 141700 2227310560 12350 12350 12360 12350 161
257 20250219 141600 2225322190 12360 12350 12360 12350 7
258 20250219 141500 2225235710 12350 12360 12360 12350 41
259 20250219 141400 2224729290 12350 12350 12360 12350 113
260 20250219 141300 2223333730 12350 12370 12370 12350 130
261 20250219 141200 2221728210 12370 12370 12370 12370 6
262 20250219 141100 2221653990 12370 12350 12370 12350 296
263 20250219 141000 2217994450 12360 12370 12370 12350 300
264 20250219 140900 2214286830 12360 12350 12360 12350 101
265 20250219 140800 2213039440 12350 12350 12350 12340 230
266 20250219 140700 2210199580 12340 12340 12350 12340 222
267 20250219 140600 2207460090 12340 12350 12350 12340 67
268 20250219 140500 2206633290 12340 12350 12350 12340 58
269 20250219 140400 2205917410 12360 12350 12360 12350 140
270 20250219 140300 2204188260 12360 12360 12360 12360 243
271 20250219 140200 2201184780 12370 12370 12370 12360 166
272 20250219 140100 2199133000 12380 12390 12390 12380 3
273 20250219 140000 2199095840 12370 12350 12370 12340 319
274 20250219 135900 2195154280 12350 12350 12360 12350 104
275 20250219 135800 2193869860 12350 12350 12350 12350 4
276 20250219 135700 2193820460 12360 12370 12370 12350 229
277 20250219 135600 2190992250 12370 12340 12370 12340 233
278 20250219 135500 2188113100 12350 12350 12350 12340 91
279 20250219 135400 2186990140 12340 12360 12360 12340 7
280 20250219 135300 2186903720 12340 12320 12340 12320 930
281 20250219 135200 2175435180 12320 12320 12320 12320 95
282 20250219 135100 2174264780 12320 12320 12320 12320 193
283 20250219 135000 2171887020 12330 12320 12330 12320 7
284 20250219 134900 2171800760 12320 12320 12320 12320 74
285 20250219 134800 2170889080 12330 12330 12330 12320 132
286 20250219 134700 2169262810 12320 12330 12330 12320 188
287 20250219 134600 2166946540 12330 12320 12330 12320 275
288 20250219 134500 2163557430 12320 12340 12340 12320 47
289 20250219 134400 2162978260 12320 12340 12340 12320 393
290 20250219 134300 2158133060 12370 12330 12370 12330 9
291 20250219 134200 2158021920 12330 12330 12330 12330 43
292 20250219 134100 2157491730 12330 12400 12400 12330 261
293 20250219 134000 2154259600 12400 12340 12400 12340 2300
294 20250219 133900 2125742270 12330 12320 12330 12320 1262
295 20250219 133800 2110184420 12330 12330 12330 12330 1
296 20250219 133700 2110172090 12320 12330 12330 12320 62
297 20250219 133600 2109408240 12330 12330 12340 12320 25
298 20250219 133500 2109100180 12320 12330 12330 12320 601
299 20250219 133400 2101691230 12320 12320 12320 12320 0
300 20250219 133300 2101691230 12320 12320 12320 12320 95
301 20250219 133200 2100520830 12320 12320 12320 12320 170
302 20250219 133100 2098426430 12330 12330 12330 12330 59
303 20250219 133000 2097698960 12320 12330 12330 12320 149
304 20250219 132900 2095863040 12330 12330 12330 12330 0
305 20250219 132800 2095863040 12330 12340 12340 12330 157
306 20250219 132700 2093927220 12330 12340 12340 12330 135
307 20250219 132600 2092262660 12340 12340 12340 12340 418
308 20250219 132500 2087104540 12340 12350 12350 12340 1460
309 20250219 132400 2069075160 12350 12350 12350 12350 36
310 20250219 132300 2068630560 12350 12360 12360 12350 196
311 20250219 132200 2066208440 12360 12350 12360 12350 232
312 20250219 132100 2063342760 12350 12360 12360 12350 109
313 20250219 132000 2061996600 12360 12360 12360 12350 53
314 20250219 131900 2061341950 12350 12360 12370 12350 894
315 20250219 131800 2050292890 12360 12360 12360 12360 166
316 20250219 131700 2048241130 12370 12370 12370 12370 67
317 20250219 131600 2047412340 12380 12390 12390 12370 51
318 20250219 131500 2046780950 12390 12390 12390 12390 60
319 20250219 131400 2046037550 12400 12430 12430 12400 342
320 20250219 131300 2041791980 12430 12440 12440 12430 65
321 20250219 131200 2040983860 12450 12460 12460 12440 254
322 20250219 131100 2037821240 12440 12450 12460 12440 1429
323 20250219 131000 2020035660 12460 12470 12470 12430 459
324 20250219 130900 2014317990 12470 12410 12470 12410 4320
325 20250219 130800 1960581610 12420 12410 12420 12410 149
326 20250219 130700 1958731910 12400 12440 12440 12400 370
327 20250219 130600 1954136980 12440 12430 12450 12430 892
328 20250219 130500 1943045490 12440 12350 12450 12350 5729
329 20250219 130400 1871930230 12360 12350 12360 12320 483
330 20250219 130300 1865964090 12340 12340 12340 12320 612
331 20250219 130200 1858414230 12320 12320 12320 12320 181
332 20250219 130100 1856184310 12310 12310 12320 12310 241
333 20250219 130000 1853217540 12320 12310 12320 12310 86
334 20250219 125900 1852158760 12320 12320 12320 12320 12
335 20250219 125800 1852010920 12300 12330 12330 12300 2113
336 20250219 125700 1825999570 12320 12340 12340 12320 232
337 20250219 125600 1823140470 12320 12330 12330 12320 418
338 20250219 125500 1817989750 12330 12320 12330 12320 11
339 20250219 125400 1817854220 12320 12320 12320 12320 100
340 20250219 125300 1816622220 12310 12350 12350 12310 521
341 20250219 125200 1810207890 12340 12320 12340 12320 62
342 20250219 125100 1809444030 12320 12310 12320 12300 169
343 20250219 125000 1807363510 12320 12300 12320 12300 7284
344 20250219 124900 1717769530 12300 12310 12310 12300 424
345 20250219 124800 1712550700 12310 12310 12310 12310 664
346 20250219 124700 1704376860 12310 12310 12310 12310 1512
347 20250219 124600 1685764140 12310 12310 12310 12310 100
348 20250219 124500 1684533140 12310 12310 12310 12310 109
349 20250219 124400 1683191350 12310 12320 12330 12310 383
350 20250219 124300 1678476070 12310 12310 12310 12310 219
351 20250219 124200 1675780180 12320 12330 12330 12320 289
352 20250219 124100 1672219690 12330 12340 12340 12320 76
353 20250219 124000 1671283320 12320 12320 12320 12320 128
354 20250219 123900 1669706360 12320 12310 12320 12310 835
355 20250219 123800 1659427100 12310 12320 12320 12310 100
356 20250219 123700 1658196070 12310 12340 12340 12310 2332
357 20250219 123600 1629467170 12340 12330 12340 12330 224
358 20250219 123500 1626705220 12340 12340 12340 12340 0
359 20250219 123400 1626705220 12340 12340 12340 12340 0
360 20250219 123300 1626705220 12340 12330 12340 12330 173
361 20250219 123200 1624571120 12330 12330 12340 12330 84
362 20250219 123100 1623535390 12330 12340 12340 12330 129
363 20250219 123000 1621944790 12340 12320 12340 12320 97
364 20250219 122900 1620749410 12330 12340 12340 12330 525
365 20250219 122800 1614276150 12340 12320 12340 12320 233
366 20250219 122700 1611403090 12320 12320 12320 12320 63
367 20250219 122600 1610626930 12330 12330 12330 12330 51
368 20250219 122500 1609998100 12330 12330 12330 12330 156
369 20250219 122400 1608074620 12330 12330 12330 12330 44
370 20250219 122300 1607532100 12330 12330 12330 12330 106
371 20250219 122200 1606225120 12330 12310 12350 12310 372
372 20250219 122100 1601643350 12350 12320 12350 12320 785
373 20250219 122000 1591963930 12330 12330 12330 12330 60
374 20250219 121900 1591224130 12330 12310 12330 12310 108
375 20250219 121800 1589894180 12320 12320 12320 12320 23
376 20250219 121700 1589610820 12330 12330 12330 12330 1
377 20250219 121600 1589598490 12330 12310 12330 12310 183
378 20250219 121500 1587343380 12310 12320 12320 12310 110
379 20250219 121400 1585988810 12320 12320 12320 12320 81
380 20250219 121300 1584990890 12320 12320 12320 12320 48
381 20250219 121200 1584399530 12320 12320 12320 12320 117
382 20250219 121100 1582958090 12320 12330 12330 12320 35
383 20250219 121000 1582526880 12320 12320 12320 12320 64
384 20250219 120900 1581738400 12320 12320 12320 12320 48
385 20250219 120800 1581147040 12320 12320 12320 12320 120
386 20250219 120700 1579668640 12330 12320 12330 12320 69
387 20250219 120600 1578818500 12330 12320 12330 12320 117
388 20250219 120500 1577377050 12320 12320 12320 12320 60
389 20250219 120400 1576637850 12330 12330 12340 12330 104
390 20250219 120300 1575355520 12340 12340 12340 12340 2
391 20250219 120200 1575330840 12340 12340 12340 12340 20
392 20250219 120100 1575084040 12350 12350 12350 12340 201
393 20250219 120000 1572602330 12340 12340 12340 12340 200
394 20250219 115900 1570134330 12320 12320 12320 12320 197
395 20250219 115800 1567707290 12320 12310 12320 12310 274
396 20250219 115700 1564333320 12320 12330 12330 12320 912
397 20250219 115600 1553095190 12340 12340 12340 12340 686
398 20250219 115500 1544629950 12340 12340 12340 12340 270
399 20250219 115400 1541298150 12340 12340 12340 12340 69
400 20250219 115300 1540446690 12350 12350 12350 12350 1070
401 20250219 115200 1527232190 12350 12350 12350 12350 1066
402 20250219 115100 1514067090 12360 12350 12360 12350 97
403 20250219 115000 1512869120 12360 12360 12360 12360 2
404 20250219 114900 1512844400 12350 12360 12360 12350 76
405 20250219 114800 1511905680 12360 12360 12360 12360 89
406 20250219 114700 1510805640 12350 12360 12360 12350 137
407 20250219 114600 1509113680 12350 12350 12350 12350 64
408 20250219 114500 1508323280 12360 12360 12360 12360 202
409 20250219 114400 1505826560 12360 12350 12360 12350 414
410 20250219 114300 1500710800 12360 12360 12360 12360 0
411 20250219 114200 1500710800 12360 12360 12360 12360 10
412 20250219 114100 1500587200 12360 12360 12360 12360 111
413 20250219 114000 1499215240 12360 12360 12360 12360 0
414 20250219 113900 1499215240 12360 12360 12360 12360 1470
415 20250219 113800 1481046040 12360 12370 12370 12360 65
416 20250219 113700 1480242630 12360 12360 12360 12360 92
417 20250219 113600 1479105510 12370 12370 12370 12370 27
418 20250219 113500 1478771520 12370 12370 12370 12360 735
419 20250219 113400 1469684910 12370 12360 12370 12360 29
420 20250219 113300 1469326460 12370 12370 12370 12370 234
421 20250219 113200 1466431880 12370 12380 12380 12370 297
422 20250219 113100 1462757920 12380 12380 12380 12380 8
423 20250219 113000 1462658880 12370 12380 12380 12370 867
424 20250219 112900 1451926440 12380 12380 12380 12380 500
425 20250219 112800 1445736440 12380 12380 12380 12380 87
426 20250219 112700 1444659380 12370 12370 12370 12370 291
427 20250219 112600 1441059710 12380 12370 12380 12370 157
428 20250219 112500 1439117390 12380 12380 12390 12380 3
429 20250219 112400 1439080240 12380 12370 12380 12370 180
430 20250219 112300 1436852640 12370 12380 12380 12370 239
431 20250219 112200 1433895050 12380 12380 12380 12380 143
432 20250219 112100 1432124710 12370 12370 12370 12370 90
433 20250219 112000 1431011410 12370 12370 12370 12370 66
434 20250219 111900 1430194990 12370 12380 12380 12370 380
435 20250219 111800 1425491380 12380 12380 12380 12370 1369
436 20250219 111700 1408554840 12380 12380 12380 12380 52
437 20250219 111600 1407911080 12390 12380 12390 12380 96
438 20250219 111500 1406722590 12380 12380 12380 12380 64
439 20250219 111400 1405930270 12390 12380 12390 12380 60
440 20250219 111300 1405187300 12390 12370 12390 12370 638
441 20250219 111200 1397291910 12380 12380 12380 12380 259
442 20250219 111100 1394085490 12380 12380 12380 12380 1
443 20250219 111000 1394073110 12390 12370 12390 12360 1610
444 20250219 110900 1374158890 12360 12380 12380 12360 1817
445 20250219 110800 1351682640 12370 12370 12380 12370 404
446 20250219 110700 1346684710 12380 12380 12380 12370 44
447 20250219 110600 1346140320 12380 12370 12380 12370 108
448 20250219 110500 1344803920 12370 12370 12370 12370 107
449 20250219 110400 1343480330 12370 12370 12370 12370 52
450 20250219 110300 1342837090 12380 12390 12390 12380 10
451 20250219 110200 1342713200 12380 12380 12380 12380 584
452 20250219 110100 1335483280 12380 12380 12380 12380 94
453 20250219 110000 1334319560 12380 12400 12400 12380 77
454 20250219 105900 1333365560 12400 12400 12400 12400 11
455 20250219 105800 1333229160 12410 12380 12410 12380 723
456 20250219 105700 1324267020 12380 12380 12380 12380 64
457 20250219 105600 1323474700 12390 12390 12390 12390 129
458 20250219 105500 1321876390 12390 12400 12400 12390 2
459 20250219 105400 1321851600 12400 12400 12410 12400 50
460 20250219 105300 1321231570 12400 12380 12400 12380 2400
461 20250219 105200 1291488880 12380 12380 12390 12380 101
462 20250219 105100 1290238250 12380 12390 12390 12380 6
463 20250219 105000 1290163940 12390 12390 12390 12390 1
464 20250219 104900 1290151550 12380 12370 12380 12360 560
465 20250219 104800 1283223980 12370 12370 12370 12370 301
466 20250219 104700 1279500610 12370 12360 12370 12360 136
467 20250219 104600 1277819510 12370 12360 12370 12360 130
468 20250219 104500 1276212700 12340 12350 12350 12340 39
469 20250219 104400 1275731430 12340 12380 12380 12340 444
470 20250219 104300 1270248790 12380 12350 12380 12350 1119
471 20250219 104200 1256411050 12350 12340 12350 12340 121
472 20250219 104100 1254917900 12350 12360 12360 12350 4
473 20250219 104000 1254868490 12360 12360 12360 12360 4
474 20250219 103900 1254819050 12370 12340 12370 12340 93
475 20250219 103800 1253670760 12340 12320 12340 12300 480
476 20250219 103700 1247756820 12320 12320 12340 12320 136
477 20250219 103600 1246081270 12320 12320 12320 12310 304
478 20250219 103500 1242339010 12310 12320 12320 12310 3534
479 20250219 103400 1198834630 12320 12320 12320 12320 500
480 20250219 103300 1192674630 12320 12360 12360 12310 1187
481 20250219 103200 1178033060 12360 12360 12360 12360 124
482 20250219 103100 1176500420 12370 12350 12370 12350 301
483 20250219 103000 1172781440 12350 12350 12350 12340 190
484 20250219 102900 1170435400 12350 12340 12350 12340 102
485 20250219 102800 1169176710 12330 12340 12340 12330 42
486 20250219 102700 1168658840 12350 12320 12350 12320 685
487 20250219 102600 1160204760 12320 12310 12330 12310 361
488 20250219 102500 1155757890 12310 12300 12310 12300 1245
489 20250219 102400 1140435840 12310 12330 12330 12310 6856
490 20250219 102300 1055986440 12330 12330 12330 12320 3017
491 20250219 102200 1018789090 12340 12340 12350 12340 786
492 20250219 102100 1009089750 12330 12340 12340 12330 205
493 20250219 102000 1006561250 12350 12370 12370 12340 7093
494 20250219 101900 918972180 12370 12370 12380 12370 339
495 20250219 101800 914778740 12370 12370 12370 12370 438
496 20250219 101700 909360680 12370 12390 12390 12370 2701
497 20250219 101600 875934320 12390 12390 12390 12390 324
498 20250219 101500 871919960 12400 12400 12400 12400 270
499 20250219 101400 868571960 12400 12390 12400 12390 236
500 20250219 101300 865647280 12400 12400 12400 12390 212
501 20250219 101200 863019490 12390 12390 12390 12390 582
502 20250219 101100 855808510 12390 12400 12400 12390 65
503 20250219 101000 855003150 12400 12400 12400 12390 1149
504 20250219 100900 840759720 12410 12410 12410 12410 1
505 20250219 100800 840747310 12400 12410 12410 12400 133
506 20250219 100700 839097830 12410 12400 12410 12400 1075
507 20250219 100600 825767820 12400 12410 12410 12400 286
508 20250219 100500 822221110 12410 12420 12420 12410 90
509 20250219 100400 821103320 12420 12420 12420 12420 1
510 20250219 100300 821090900 12390 12390 12410 12390 818
511 20250219 100200 810944500 12390 12400 12400 12370 100
512 20250219 100100 809705260 12390 12400 12400 12390 52
513 20250219 100000 809060960 12370 12400 12400 12370 441
514 20250219 095900 803598100 12400 12400 12410 12400 12
515 20250219 095800 803449200 12400 12420 12420 12400 3
516 20250219 095700 803411970 12420 12380 12420 12360 1566
517 20250219 095600 784008080 12380 12380 12380 12360 1176
518 20250219 095500 769467640 12380 12380 12380 12370 668
519 20250219 095400 761203340 12370 12360 12370 12360 4272
520 20250219 095300 708359330 12360 12370 12370 12360 102
521 20250219 095200 707098590 12370 12380 12380 12370 81
522 20250219 095100 706096410 12380 12380 12380 12370 340
523 20250219 095000 701887850 12390 12380 12390 12380 33
524 20250219 094900 701479300 12380 12380 12380 12380 67
525 20250219 094800 700649840 12350 12380 12380 12350 4059
526 20250219 094700 650494520 12370 12370 12370 12360 299
527 20250219 094600 646797700 12370 12360 12370 12360 123
528 20250219 094500 645276860 12360 12370 12380 12360 983
529 20250219 094400 633124330 12370 12370 12370 12370 50
530 20250219 094300 632505830 12370 12380 12380 12370 131
531 20250219 094200 630885340 12370 12370 12380 12360 403
532 20250219 094100 625900950 12370 12400 12400 12370 1709
533 20250219 094000 604754990 12400 12400 12400 12400 51
534 20250219 093900 604122590 12410 12420 12420 12410 7
535 20250219 093800 604035710 12430 12380 12430 12380 1353
536 20250219 093700 587281970 12400 12400 12400 12380 3153
537 20250219 093600 548218690 12400 12400 12400 12400 61
538 20250219 093500 547462290 12400 12400 12400 12390 88
539 20250219 093400 546371850 12400 12380 12400 12380 1152
540 20250219 093300 532089160 12390 12370 12390 12370 1343
541 20250219 093200 515476130 12370 12390 12390 12370 153
542 20250219 093100 513583340 12380 12410 12420 12380 4083
543 20250219 093000 463006730 12420 12430 12430 12420 139
544 20250219 092900 461280150 12430 12420 12430 12400 435
545 20250219 092800 455877660 12410 12410 12430 12400 1221
546 20250219 092700 440728900 12440 12420 12440 12420 337
547 20250219 092600 436541020 12440 12420 12440 12420 491
548 20250219 092500 430436060 12440 12450 12450 12410 521
549 20250219 092400 423960830 12430 12480 12480 12430 570
550 20250219 092300 416852800 12470 12470 12470 12470 610
551 20250219 092200 409246100 12470 12430 12470 12430 1627
552 20250219 092100 389008990 12430 12410 12430 12410 535
553 20250219 092000 382363090 12410 12410 12410 12400 970
554 20250219 091900 370326230 12410 12410 12430 12410 493
555 20250219 091800 364208060 12410 12410 12410 12410 900
556 20250219 091700 353039060 12410 12410 12410 12410 546
557 20250219 091600 346263200 12400 12440 12450 12400 1219
558 20250219 091500 331111140 12440 12450 12450 12430 2583
559 20250219 091400 298993040 12440 12450 12450 12440 2272
560 20250219 091300 270706650 12470 12450 12470 12450 52
561 20250219 091200 270059230 12450 12470 12480 12440 5757
562 20250219 091100 198365660 12470 12500 12500 12470 454
563 20250219 091000 192696740 12480 12560 12560 12480 206
564 20250219 090900 190125380 12460 12480 12490 12460 220
565 20250219 090800 187378690 12470 12480 12480 12470 74
566 20250219 090700 186455180 12480 12410 12500 12400 5591
567 20250219 090600 116675660 12400 12430 12490 12400 1270
568 20250219 090500 100904940 12490 12500 12500 12430 1395
569 20250219 090400 83525470 12500 12470 12500 12460 609
570 20250219 090300 75934950 12460 12460 12490 12460 528
571 20250219 090200 69354250 12490 12470 12520 12460 236
572 20250219 090100 66413030 12530 12530 12530 12400 143
573 20250219 090000 64638190 12400 12510 12510 12400 5183

1
000520/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,37240,21691811,458052000,266809275300,0.17
20250214,37338,21691811,471205560,273750654820,0.17
20250213,37257,21691811,482850720,281125870560,0.17
20250212,37012,21691811,488558400,286331905200,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 37240 21691811 458052000 266809275300 0.17
3 20250214 37338 21691811 471205560 273750654820 0.17
4 20250213 37257 21691811 482850720 281125870560 0.17
5 20250212 37012 21691811 488558400 286331905200 0.17