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

576
001340/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183400,1881157080,7240,7240,7240,7240,2909
20250219,183300,1881157080,7240,7240,7240,7240,0
20250219,183200,1881157080,7240,7240,7240,7240,0
20250219,183100,1881157080,7240,7240,7240,7240,0
20250219,183000,1881157080,7240,7240,7240,7240,0
20250219,182900,1881157080,7240,7240,7240,7240,0
20250219,182800,1881157080,7240,7240,7240,7240,0
20250219,182700,1881157080,7240,7240,7240,7240,0
20250219,182600,1881157080,7240,7240,7240,7240,0
20250219,182500,1881157080,7240,7240,7240,7240,0
20250219,182400,1881157080,7240,7240,7240,7240,0
20250219,182300,1881157080,7240,7240,7240,7240,0
20250219,182200,1881157080,7240,7240,7240,7240,0
20250219,182100,1881157080,7240,7240,7240,7240,0
20250219,182000,1881157080,7240,7240,7240,7240,0
20250219,181900,1881157080,7240,7240,7240,7240,0
20250219,181800,1881157080,7240,7240,7240,7240,0
20250219,181700,1881157080,7240,7240,7240,7240,0
20250219,181600,1881157080,7240,7240,7240,7240,0
20250219,181500,1881157080,7240,7240,7240,7240,0
20250219,181400,1881157080,7240,7240,7240,7240,0
20250219,181300,1881157080,7240,7240,7240,7240,0
20250219,181200,1881157080,7240,7240,7240,7240,0
20250219,181100,1881157080,7240,7240,7240,7240,0
20250219,181000,1881157080,7240,7240,7240,7240,0
20250219,180900,1881157080,7240,7240,7240,7240,0
20250219,180800,1881157080,7240,7240,7240,7240,0
20250219,180700,1881157080,7240,7240,7240,7240,0
20250219,180600,1881157080,7240,7240,7240,7240,0
20250219,180500,1881157080,7240,7240,7240,7240,0
20250219,180400,1881157080,7240,7240,7240,7240,2909
20250219,180300,1881157080,7240,7240,7240,7240,0
20250219,180200,1881157080,7240,7240,7240,7240,0
20250219,180100,1881157080,7240,7240,7240,7240,0
20250219,180000,1881157080,7240,7240,7240,7240,0
20250219,175900,1881157080,7240,7240,7240,7240,0
20250219,175800,1881157080,7240,7240,7240,7240,0
20250219,175700,1881157080,7240,7240,7240,7240,0
20250219,175600,1881157080,7240,7240,7240,7240,0
20250219,175500,1881157080,7240,7240,7240,7240,0
20250219,175400,1881157080,7240,7240,7240,7240,0
20250219,175300,1881157080,7240,7240,7240,7240,0
20250219,175200,1881157080,7240,7240,7240,7240,0
20250219,175100,1881157080,7240,7240,7240,7240,0
20250219,175000,1881157080,7240,7240,7240,7240,0
20250219,174900,1881157080,7240,7240,7240,7240,0
20250219,174800,1881157080,7240,7240,7240,7240,0
20250219,174700,1881157080,7240,7240,7240,7240,0
20250219,174600,1881157080,7240,7240,7240,7240,0
20250219,174500,1881157080,7240,7240,7240,7240,0
20250219,174400,1881157080,7240,7240,7240,7240,0
20250219,174300,1881157080,7240,7240,7240,7240,0
20250219,174200,1881157080,7240,7240,7240,7240,0
20250219,174100,1881157080,7240,7240,7240,7240,0
20250219,174000,1881157080,7240,7240,7240,7240,0
20250219,173900,1881157080,7240,7240,7240,7240,0
20250219,173800,1881157080,7240,7240,7240,7240,0
20250219,173700,1881157080,7240,7240,7240,7240,0
20250219,173600,1881157080,7240,7240,7240,7240,0
20250219,173500,1881157080,7240,7240,7240,7240,0
20250219,173400,1881157080,7240,7240,7240,7240,2909
20250219,173300,1881157080,7240,7240,7240,7240,0
20250219,173200,1881157080,7240,7240,7240,7240,0
20250219,173100,1881157080,7240,7240,7240,7240,0
20250219,173000,1881157080,7240,7240,7240,7240,0
20250219,172900,1881157080,7240,7240,7240,7240,0
20250219,172800,1881157080,7240,7240,7240,7240,0
20250219,172700,1881157080,7240,7240,7240,7240,0
20250219,172600,1881157080,7240,7240,7240,7240,0
20250219,172500,1881157080,7240,7240,7240,7240,0
20250219,172400,1881157080,7240,7240,7240,7240,0
20250219,172300,1881157080,7240,7240,7240,7240,0
20250219,172200,1881157080,7240,7240,7240,7240,0
20250219,172100,1881157080,7240,7240,7240,7240,0
20250219,172000,1881157080,7240,7240,7240,7240,0
20250219,171900,1881157080,7240,7240,7240,7240,0
20250219,171800,1881157080,7240,7240,7240,7240,0
20250219,171700,1881157080,7240,7240,7240,7240,0
20250219,171600,1881157080,7240,7240,7240,7240,0
20250219,171500,1881157080,7240,7240,7240,7240,0
20250219,171400,1881157080,7240,7240,7240,7240,0
20250219,171300,1881157080,7240,7240,7240,7240,0
20250219,171200,1881157080,7240,7240,7240,7240,0
20250219,171100,1881157080,7240,7240,7240,7240,0
20250219,171000,1881157080,7240,7240,7240,7240,0
20250219,170900,1881157080,7240,7240,7240,7240,0
20250219,170800,1881157080,7240,7240,7240,7240,0
20250219,170700,1881157080,7240,7240,7240,7240,0
20250219,170600,1881157080,7240,7240,7240,7240,0
20250219,170500,1881157080,7240,7240,7240,7240,0
20250219,170400,1881157080,7240,7240,7240,7240,2909
20250219,170300,1881157080,7240,7240,7240,7240,0
20250219,170200,1881157080,7240,7240,7240,7240,0
20250219,170100,1881157080,7240,7240,7240,7240,0
20250219,170000,1881157080,7240,7240,7240,7240,0
20250219,165900,1881157080,7240,7240,7240,7240,0
20250219,165800,1881157080,7240,7240,7240,7240,0
20250219,165700,1881157080,7240,7240,7240,7240,0
20250219,165600,1881157080,7240,7240,7240,7240,0
20250219,165500,1881157080,7240,7240,7240,7240,0
20250219,165400,1881157080,7240,7240,7240,7240,0
20250219,165300,1881157080,7240,7240,7240,7240,0
20250219,165200,1881157080,7240,7240,7240,7240,0
20250219,165100,1881157080,7240,7240,7240,7240,0
20250219,165000,1881157080,7240,7240,7240,7240,0
20250219,164900,1881157080,7240,7240,7240,7240,0
20250219,164800,1881157080,7240,7240,7240,7240,0
20250219,164700,1881157080,7240,7240,7240,7240,0
20250219,164600,1881157080,7240,7240,7240,7240,0
20250219,164500,1881157080,7240,7240,7240,7240,0
20250219,164400,1881157080,7240,7240,7240,7240,0
20250219,164300,1881157080,7240,7240,7240,7240,0
20250219,164200,1881157080,7240,7240,7240,7240,0
20250219,164100,1881157080,7240,7240,7240,7240,0
20250219,164000,1881157080,7240,7240,7240,7240,0
20250219,163900,1881157080,7240,7240,7240,7240,0
20250219,163800,1881157080,7240,7240,7240,7240,0
20250219,163700,1881157080,7240,7240,7240,7240,0
20250219,163600,1881157080,7240,7240,7240,7240,0
20250219,163500,1881157080,7240,7240,7240,7240,0
20250219,163400,1881157080,7240,7240,7240,7240,2909
20250219,163300,1881157080,7240,7240,7240,7240,0
20250219,163200,1881157080,7240,7240,7240,7240,0
20250219,163100,1881157080,7240,7240,7240,7240,0
20250219,163000,1881157080,7240,7240,7240,7240,0
20250219,162900,1881157080,7240,7240,7240,7240,0
20250219,162800,1881157080,7240,7240,7240,7240,0
20250219,162700,1881157080,7240,7240,7240,7240,0
20250219,162600,1881157080,7240,7240,7240,7240,0
20250219,162500,1881157080,7240,7240,7240,7240,0
20250219,162400,1881157080,7240,7240,7240,7240,0
20250219,162300,1881157080,7240,7240,7240,7240,0
20250219,162200,1881157080,7240,7240,7240,7240,0
20250219,162100,1881157080,7240,7240,7240,7240,0
20250219,162000,1881157080,7240,7240,7240,7240,0
20250219,161900,1881157080,7240,7240,7240,7240,0
20250219,161800,1881157080,7240,7240,7240,7240,0
20250219,161700,1881157080,7240,7240,7240,7240,0
20250219,161600,1881157080,7240,7240,7240,7240,0
20250219,161500,1881157080,7240,7240,7240,7240,0
20250219,161400,1881157080,7240,7240,7240,7240,0
20250219,161300,1881157080,7240,7240,7240,7240,0
20250219,161200,1881157080,7240,7240,7240,7240,0
20250219,161100,1881157080,7240,7240,7240,7240,0
20250219,161000,1881157080,7240,7240,7240,7240,0
20250219,160900,1881157080,7240,7240,7240,7240,0
20250219,160800,1881157080,7240,7240,7240,7240,0
20250219,160700,1881157080,7240,7240,7240,7240,0
20250219,160600,1881157080,7240,7240,7240,7240,0
20250219,160500,1881157080,7240,7240,7240,7240,0
20250219,160400,1881157080,7240,7240,7240,7240,2909
20250219,160300,1881157080,7240,7240,7240,7240,0
20250219,160200,1881157080,7240,7240,7240,7240,0
20250219,160100,1881157080,7240,7240,7240,7240,0
20250219,160000,1881157080,7240,7240,7240,7240,0
20250219,155900,1881157080,7240,7240,7240,7240,0
20250219,155800,1881157080,7240,7240,7240,7240,0
20250219,155700,1881157080,7240,7240,7240,7240,0
20250219,155600,1881157080,7240,7240,7240,7240,0
20250219,155500,1881157080,7240,7240,7240,7240,0
20250219,155400,1881157080,7240,7240,7240,7240,0
20250219,155300,1881157080,7240,7240,7240,7240,0
20250219,155200,1881157080,7240,7240,7240,7240,0
20250219,155100,1881157080,7240,7240,7240,7240,0
20250219,155000,1881157080,7240,7240,7240,7240,0
20250219,154900,1881157080,7240,7240,7240,7240,0
20250219,154800,1881157080,7240,7240,7240,7240,0
20250219,154700,1881157080,7240,7240,7240,7240,0
20250219,154600,1881157080,7240,7240,7240,7240,0
20250219,154500,1881157080,7240,7240,7240,7240,0
20250219,154400,1881157080,7240,7240,7240,7240,0
20250219,154300,1881157080,7240,7240,7240,7240,0
20250219,154200,1881157080,7240,7240,7240,7240,0
20250219,154100,1881157080,7240,7240,7240,7240,0
20250219,154000,1881157080,7240,7240,7240,7240,0
20250219,153900,1881157080,7240,7240,7240,7240,0
20250219,153800,1881157080,7240,7240,7240,7240,0
20250219,153700,1881157080,7240,7240,7240,7240,0
20250219,153600,1881157080,7240,7240,7240,7240,0
20250219,153500,1881157080,7240,7240,7240,7240,0
20250219,153400,1881157080,7240,7240,7240,7240,2909
20250219,153300,1881157080,7240,7240,7240,7240,0
20250219,153200,1881157080,7240,7240,7240,7240,0
20250219,153100,1881157080,7240,7240,7240,7240,0
20250219,153000,1881157080,7240,7240,7240,7240,2909
20250219,152900,1860095920,7240,7240,7240,7240,0
20250219,152800,1860095920,7240,7240,7240,7240,0
20250219,152700,1860095920,7240,7240,7240,7240,0
20250219,152600,1860095920,7240,7240,7240,7240,0
20250219,152500,1860095920,7240,7240,7240,7240,0
20250219,152400,1860095920,7240,7240,7240,7240,0
20250219,152300,1860095920,7240,7240,7240,7240,0
20250219,152200,1860095920,7240,7240,7240,7240,0
20250219,152100,1860095920,7240,7240,7240,7240,0
20250219,152000,1860095920,7240,7240,7240,7240,0
20250219,151900,1860095920,7240,7240,7240,7220,84
20250219,151800,1859488480,7240,7240,7240,7240,2
20250219,151700,1859474000,7240,7240,7240,7240,147
20250219,151600,1858409720,7240,7230,7240,7220,334
20250219,151500,1855995590,7240,7240,7240,7240,154
20250219,151400,1854880630,7250,7250,7250,7250,276
20250219,151300,1852879630,7250,7250,7250,7250,1
20250219,151200,1852872380,7250,7250,7250,7250,1
20250219,151100,1852865130,7210,7250,7250,7210,6
20250219,151000,1852821830,7210,7210,7220,7210,507
20250219,150900,1849165360,7210,7220,7220,7210,402
20250219,150800,1846265650,7210,7260,7260,7210,3211
20250219,150700,1823016300,7260,7260,7260,7260,105
20250219,150600,1822254000,7260,7250,7260,7250,664
20250219,150500,1817438900,7250,7240,7250,7240,2312
20250219,150400,1800697090,7240,7240,7240,7240,0
20250219,150300,1800697090,7240,7230,7240,7230,3
20250219,150200,1800675380,7220,7240,7240,7220,22
20250219,150100,1800516160,7240,7240,7240,7240,100
20250219,150000,1799792160,7240,7240,7240,7240,268
20250219,145900,1797851840,7240,7230,7240,7230,3102
20250219,145800,1775393370,7240,7240,7240,7240,0
20250219,145700,1775393370,7240,7240,7240,7240,1
20250219,145600,1775386130,7240,7190,7240,7190,469
20250219,145500,1772007420,7250,7200,7250,7200,5337
20250219,145400,1733378510,7200,7200,7200,7200,2214
20250219,145300,1717437710,7200,7200,7200,7200,5
20250219,145200,1717401710,7200,7200,7200,7200,0
20250219,145100,1717401710,7200,7200,7200,7200,3
20250219,145000,1717380110,7170,7180,7180,7170,1216
20250219,144900,1708660730,7170,7180,7180,7170,126
20250219,144800,1707756540,7180,7180,7180,7180,368
20250219,144700,1705114300,7180,7200,7200,7180,2475
20250219,144600,1687330600,7210,7200,7210,7200,218
20250219,144500,1685760990,7200,7200,7200,7200,783
20250219,144400,1680123390,7200,7200,7200,7200,0
20250219,144300,1680123390,7200,7200,7200,7200,104
20250219,144200,1679374590,7200,7200,7200,7200,150
20250219,144100,1678294590,7200,7200,7200,7200,0
20250219,144000,1678294590,7200,7200,7200,7200,1452
20250219,143900,1667840190,7200,7200,7200,7200,50
20250219,143800,1667480190,7200,7200,7200,7200,0
20250219,143700,1667480190,7200,7200,7200,7200,5
20250219,143600,1667444190,7200,7200,7200,7200,0
20250219,143500,1667444190,7200,7200,7200,7200,1
20250219,143400,1667436990,7200,7200,7200,7200,0
20250219,143300,1667436990,7200,7200,7200,7200,0
20250219,143200,1667436990,7200,7200,7200,7200,200
20250219,143100,1665996990,7200,7200,7200,7200,160
20250219,143000,1664844990,7210,7210,7210,7210,2
20250219,142900,1664830570,7210,7210,7210,7180,127
20250219,142800,1663915200,7180,7180,7180,7180,0
20250219,142700,1663915200,7180,7180,7200,7180,767
20250219,142600,1658408120,7190,7190,7190,7190,501
20250219,142500,1654805930,7200,7210,7210,7200,266
20250219,142400,1652890680,7210,7210,7210,7210,3
20250219,142300,1652869050,7220,7220,7220,7220,0
20250219,142200,1652869050,7220,7220,7220,7220,263
20250219,142100,1650970190,7220,7220,7220,7220,138
20250219,142000,1649973830,7230,7230,7230,7230,0
20250219,141900,1649973830,7230,7230,7230,7230,0
20250219,141800,1649973830,7230,7220,7230,7220,739
20250219,141700,1644637650,7200,7200,7200,7200,38
20250219,141600,1644364050,7200,7200,7200,7200,2273
20250219,141500,1627998450,7200,7200,7200,7200,0
20250219,141400,1627998450,7200,7200,7200,7200,284
20250219,141300,1625953650,7200,7200,7200,7200,0
20250219,141200,1625953650,7200,7220,7220,7200,778
20250219,141100,1620344090,7220,7220,7220,7220,15
20250219,141000,1620235790,7220,7220,7220,7220,478
20250219,140900,1616784630,7200,7200,7200,7200,0
20250219,140800,1616784630,7200,7200,7200,7200,0
20250219,140700,1616784630,7200,7200,7200,7200,0
20250219,140600,1616784630,7200,7200,7200,7200,0
20250219,140500,1616784630,7200,7190,7200,7190,1312
20250219,140400,1607338240,7190,7190,7190,7190,22
20250219,140300,1607180060,7190,7190,7190,7190,1
20250219,140200,1607172870,7190,7200,7200,7170,2317
20250219,140100,1590542170,7200,7210,7210,7200,787
20250219,140000,1584873750,7220,7220,7220,7220,1
20250219,135900,1584866530,7220,7220,7220,7220,0
20250219,135800,1584866530,7220,7210,7220,7210,751
20250219,135700,1579445730,7190,7190,7190,7190,623
20250219,135600,1574966360,7200,7200,7200,7200,184
20250219,135500,1573641560,7200,7200,7200,7200,36
20250219,135400,1573382360,7210,7210,7210,7210,0
20250219,135300,1573382360,7210,7210,7210,7210,52
20250219,135200,1573007440,7210,7210,7210,7210,0
20250219,135100,1573007440,7210,7210,7210,7210,316
20250219,135000,1570729080,7210,7210,7210,7210,9
20250219,134900,1570664190,7210,7210,7210,7210,0
20250219,134800,1570664190,7210,7200,7210,7200,126
20250219,134700,1569756690,7210,7210,7210,7210,120
20250219,134600,1568891490,7210,7210,7220,7210,319
20250219,134500,1566590910,7210,7210,7210,7210,10
20250219,134400,1566518810,7220,7220,7220,7210,15
20250219,134300,1566410610,7220,7220,7220,7220,149
20250219,134200,1565334830,7200,7200,7200,7200,0
20250219,134100,1565334830,7200,7200,7200,7200,0
20250219,134000,1565334830,7200,7200,7200,7200,0
20250219,133900,1565334830,7200,7200,7200,7200,202
20250219,133800,1563880430,7200,7200,7200,7200,0
20250219,133700,1563880430,7200,7200,7200,7200,9
20250219,133600,1563815630,7200,7200,7200,7200,0
20250219,133500,1563815630,7200,7200,7200,7200,98
20250219,133400,1563110030,7200,7200,7200,7200,120
20250219,133300,1562246030,7220,7220,7220,7220,1
20250219,133200,1562238810,7200,7200,7200,7200,440
20250219,133100,1559070810,7200,7200,7200,7200,130
20250219,133000,1558134810,7210,7210,7210,7210,563
20250219,132900,1554075580,7220,7220,7220,7220,29
20250219,132800,1553866200,7220,7220,7220,7220,0
20250219,132700,1553866200,7220,7220,7230,7220,134
20250219,132600,1552898570,7230,7230,7230,7230,0
20250219,132500,1552898570,7230,7220,7230,7220,515
20250219,132400,1549179560,7220,7230,7230,7220,159
20250219,132300,1548031560,7230,7230,7230,7230,0
20250219,132200,1548031560,7230,7230,7230,7230,0
20250219,132100,1548031560,7230,7230,7230,7230,0
20250219,132000,1548031560,7230,7230,7230,7230,0
20250219,131900,1548031560,7230,7230,7230,7230,889
20250219,131800,1541604090,7210,7230,7230,7210,110
20250219,131700,1540810890,7230,7230,7230,7230,9
20250219,131600,1540745820,7230,7220,7230,7220,249
20250219,131500,1538946050,7230,7230,7230,7230,0
20250219,131400,1538946050,7230,7230,7230,7230,69
20250219,131300,1538447180,7210,7210,7210,7210,0
20250219,131200,1538447180,7210,7210,7210,7210,0
20250219,131100,1538447180,7210,7220,7220,7210,500
20250219,131000,1534841830,7230,7230,7230,7230,1
20250219,130900,1534834600,7220,7220,7220,7220,10
20250219,130800,1534762400,7220,7220,7220,7220,159
20250219,130700,1533614420,7220,7220,7220,7220,41
20250219,130600,1533318400,7220,7220,7220,7220,0
20250219,130500,1533318400,7220,7220,7220,7220,0
20250219,130400,1533318400,7220,7220,7220,7220,0
20250219,130300,1533318400,7220,7220,7220,7220,76
20250219,130200,1532769680,7220,7220,7220,7220,8
20250219,130100,1532711920,7220,7220,7220,7220,10
20250219,130000,1532639720,7220,7220,7220,7220,0
20250219,125900,1532639720,7220,7220,7220,7220,0
20250219,125800,1532639720,7220,7200,7220,7190,1818
20250219,125700,1519544680,7200,7200,7200,7200,552
20250219,125600,1515570280,7200,7200,7200,7200,500
20250219,125500,1511970280,7200,7200,7200,7200,554
20250219,125400,1507981480,7190,7190,7190,7190,0
20250219,125300,1507981480,7190,7200,7200,7190,1100
20250219,125200,1500066770,7200,7200,7200,7200,0
20250219,125100,1500066770,7200,7200,7200,7200,500
20250219,125000,1496466770,7200,7200,7200,7200,50
20250219,124900,1496106770,7200,7200,7200,7200,1100
20250219,124800,1488186770,7200,7200,7200,7200,0
20250219,124700,1488186770,7200,7200,7200,7200,824
20250219,124600,1482253970,7200,7200,7200,7200,2
20250219,124500,1482239570,7200,7200,7200,7200,211
20250219,124400,1480720370,7210,7210,7210,7200,323
20250219,124300,1478391740,7210,7220,7220,7210,16
20250219,124200,1478276340,7200,7200,7200,7200,0
20250219,124100,1478276340,7200,7200,7200,7200,473
20250219,124000,1474870740,7210,7220,7220,7210,1022
20250219,123900,1467500970,7220,7220,7220,7220,141
20250219,123800,1466482950,7220,7220,7220,7220,6
20250219,123700,1466439630,7220,7220,7220,7220,70
20250219,123600,1465934230,7220,7220,7220,7220,435
20250219,123500,1462793530,7220,7220,7220,7220,0
20250219,123400,1462793530,7220,7220,7220,7220,2
20250219,123300,1462779090,7220,7220,7220,7220,0
20250219,123200,1462779090,7220,7220,7220,7220,80
20250219,123100,1462201490,7230,7230,7230,7230,3
20250219,123000,1462179800,7230,7230,7230,7230,3
20250219,122900,1462158110,7220,7220,7220,7220,0
20250219,122800,1462158110,7220,7220,7220,7220,0
20250219,122700,1462158110,7220,7220,7220,7220,30
20250219,122600,1461941510,7220,7220,7220,7220,11
20250219,122500,1461862090,7220,7220,7220,7220,61
20250219,122400,1461421670,7220,7220,7230,7220,60
20250219,122300,1460988460,7210,7210,7210,7210,0
20250219,122200,1460988460,7210,7210,7210,7210,25
20250219,122100,1460808210,7220,7220,7220,7220,311
20250219,122000,1458562790,7220,7220,7220,7220,151
20250219,121900,1457472570,7220,7230,7230,7220,3
20250219,121800,1457450890,7230,7230,7230,7230,0
20250219,121700,1457450890,7230,7230,7230,7230,10
20250219,121600,1457378590,7230,7220,7230,7220,243
20250219,121500,1455623130,7200,7200,7200,7200,40
20250219,121400,1455335130,7200,7200,7200,7200,50
20250219,121300,1454975130,7200,7200,7200,7200,168
20250219,121200,1453765530,7220,7190,7220,7190,281
20250219,121100,1451745110,7190,7220,7220,7190,99
20250219,121000,1451032130,7200,7200,7200,7200,744
20250219,120900,1445675330,7200,7220,7220,7200,201
20250219,120800,1444225050,7230,7230,7230,7230,16
20250219,120700,1444109370,7230,7230,7230,7230,202
20250219,120600,1442648910,7230,7230,7230,7230,0
20250219,120500,1442648910,7230,7230,7230,7230,10
20250219,120400,1442576610,7230,7220,7230,7220,14
20250219,120300,1442475480,7220,7220,7220,7220,0
20250219,120200,1442475480,7220,7220,7220,7220,0
20250219,120100,1442475480,7220,7220,7220,7220,345
20250219,120000,1439984580,7230,7230,7230,7230,0
20250219,115900,1439984580,7230,7230,7230,7230,204
20250219,115800,1438509660,7220,7220,7220,7220,1
20250219,115700,1438502440,7220,7220,7220,7220,0
20250219,115600,1438502440,7220,7220,7220,7220,125
20250219,115500,1437599940,7220,7220,7220,7220,20
20250219,115400,1437455540,7220,7220,7220,7220,465
20250219,115300,1434098240,7210,7210,7210,7210,670
20250219,115200,1429267540,7220,7210,7220,7210,102
20250219,115100,1428532100,7220,7220,7220,7220,1700
20250219,115000,1416258100,7220,7220,7220,7220,40
20250219,114900,1415969300,7240,7240,7240,7240,373
20250219,114800,1413268780,7240,7240,7240,7240,5
20250219,114700,1413232580,7250,7250,7250,7250,382
20250219,114600,1410463080,7250,7250,7250,7250,229
20250219,114500,1408802830,7250,7250,7260,7250,256
20250219,114400,1406944780,7250,7250,7250,7250,10
20250219,114300,1406872280,7250,7260,7260,7250,276
20250219,114200,1404870430,7270,7260,7270,7260,2
20250219,114100,1404855900,7260,7270,7270,7260,97
20250219,114000,1404151520,7270,7260,7270,7260,89
20250219,113900,1403504990,7260,7240,7260,7240,731
20250219,113800,1398198550,7230,7230,7230,7230,101
20250219,113700,1397468320,7230,7230,7230,7230,1
20250219,113600,1397461090,7240,7240,7240,7240,3
20250219,113500,1397439370,7240,7240,7240,7240,103
20250219,113400,1396693650,7240,7240,7240,7240,1
20250219,113300,1396686410,7240,7240,7240,7240,0
20250219,113200,1396686410,7240,7240,7240,7240,184
20250219,113100,1395354250,7210,7220,7220,7210,1275
20250219,113000,1386159650,7220,7220,7220,7220,91
20250219,112900,1385502630,7210,7210,7210,7210,0
20250219,112800,1385502630,7210,7240,7240,7210,3348
20250219,112700,1361330320,7220,7220,7220,7220,0
20250219,112600,1361330320,7220,7230,7230,7220,1183
20250219,112500,1352777650,7230,7250,7250,7230,1607
20250219,112400,1341155960,7240,7250,7250,7240,816
20250219,112300,1335246860,7260,7260,7260,7260,8
20250219,112200,1335188780,7260,7260,7260,7260,0
20250219,112100,1335188780,7260,7260,7260,7250,5
20250219,112000,1335152500,7260,7260,7260,7260,136
20250219,111900,1334165140,7280,7280,7280,7280,0
20250219,111800,1334165140,7280,7280,7280,7280,101
20250219,111700,1333429860,7280,7280,7280,7280,0
20250219,111600,1333429860,7280,7280,7280,7280,15
20250219,111500,1333320660,7240,7240,7240,7240,0
20250219,111400,1333320660,7240,7280,7280,7240,528
20250219,111300,1329496220,7230,7230,7230,7230,0
20250219,111200,1329496220,7230,7230,7230,7230,0
20250219,111100,1329496220,7230,7230,7230,7230,60
20250219,111000,1329062420,7230,7230,7230,7230,0
20250219,110900,1329062420,7230,7240,7260,7230,33
20250219,110800,1328823070,7240,7240,7240,7240,255
20250219,110700,1326976870,7250,7250,7250,7250,441
20250219,110600,1323779620,7250,7250,7250,7250,0
20250219,110500,1323779620,7250,7260,7260,7250,523
20250219,110400,1319982650,7260,7260,7260,7260,50
20250219,110300,1319619650,7270,7290,7290,7270,2271
20250219,110200,1303076450,7300,7310,7310,7300,94
20250219,110100,1302389960,7320,7300,7320,7290,466
20250219,110000,1298991600,7310,7310,7310,7310,230
20250219,105900,1297310300,7310,7310,7310,7310,274
20250219,105800,1295307360,7310,7300,7310,7300,186
20250219,105700,1293949310,7310,7310,7310,7290,1021
20250219,105600,1286488620,7310,7310,7310,7310,257
20250219,105500,1284609950,7320,7310,7320,7310,258
20250219,105400,1282721840,7320,7320,7320,7320,70
20250219,105300,1282209440,7290,7300,7310,7290,6177
20250219,105200,1237134830,7290,7300,7300,7290,2626
20250219,105100,1217969210,7300,7300,7300,7260,28
20250219,105000,1217765770,7290,7290,7290,7290,140
20250219,104900,1216745170,7270,7270,7280,7220,805
20250219,104800,1210909920,7280,7250,7280,7230,512
20250219,104700,1207202310,7290,7290,7290,7290,131
20250219,104600,1206247320,7280,7310,7310,7180,6922
20250219,104500,1156061210,7320,7320,7320,7320,53
20250219,104400,1155673250,7320,7310,7320,7310,105
20250219,104300,1154904690,7320,7310,7320,7300,578
20250219,104200,1150678510,7310,7320,7320,7310,773
20250219,104100,1145023230,7330,7330,7330,7330,1037
20250219,104000,1137422020,7330,7320,7330,7320,631
20250219,103900,1132799740,7320,7320,7320,7320,1356
20250219,103800,1122873820,7320,7290,7320,7290,479
20250219,103700,1119375190,7300,7300,7300,7300,96
20250219,103600,1118674390,7310,7310,7330,7300,1659
20250219,103500,1106551010,7310,7310,7330,7310,1256
20250219,103400,1097367610,7310,7320,7330,7310,4740
20250219,103300,1062683230,7320,7320,7330,7310,1122
20250219,103200,1054471290,7320,7320,7330,7310,2095
20250219,103100,1039140750,7320,7320,7330,7320,133
20250219,103000,1038166660,7320,7320,7320,7310,136
20250219,102900,1037171320,7310,7290,7330,7290,2861
20250219,102800,1016238790,7280,7310,7310,7280,594
20250219,102700,1011908340,7290,7320,7320,7280,1989
20250219,102600,997396260,7330,7330,7330,7320,1473
20250219,102500,986599480,7320,7260,7320,7260,25733
20250219,102400,798807910,7250,7250,7250,7240,291
20250219,102300,796698660,7250,7260,7260,7220,1082
20250219,102200,788885040,7260,7260,7260,7260,12
20250219,102100,788797920,7260,7260,7260,7260,2
20250219,102000,788783400,7260,7250,7260,7250,251
20250219,101900,786963640,7250,7220,7250,7220,32
20250219,101800,786732460,7220,7250,7250,7220,339
20250219,101700,784279150,7260,7260,7260,7250,108
20250219,101600,783495800,7250,7250,7250,7250,79
20250219,101500,782923050,7250,7250,7250,7250,2
20250219,101400,782908550,7260,7230,7260,7230,1051
20250219,101300,775300520,7240,7260,7260,7240,604
20250219,101200,770927490,7250,7250,7250,7250,100
20250219,101100,770202490,7250,7260,7260,7250,419
20250219,101000,767163970,7270,7250,7280,7250,606
20250219,100900,762770390,7250,7270,7270,7250,1005
20250219,100800,755465470,7270,7270,7270,7270,100
20250219,100700,754738470,7270,7250,7270,7250,223
20250219,100600,753117300,7250,7240,7250,7240,3
20250219,100500,753095570,7240,7210,7240,7210,1847
20250219,100400,739728720,7210,7230,7230,7210,1473
20250219,100300,729090560,7230,7250,7250,7230,1512
20250219,100200,718137790,7260,7300,7300,7260,739
20250219,100100,712758680,7300,7300,7300,7260,2441
20250219,100000,694968290,7300,7280,7310,7280,9405
20250219,095900,626370300,7280,7280,7280,7270,544
20250219,095800,622414980,7270,7270,7270,7270,211
20250219,095700,620881010,7280,7290,7290,7280,2025
20250219,095600,606123540,7290,7290,7300,7290,1528
20250219,095500,594984330,7300,7290,7300,7280,2329
20250219,095400,578003540,7290,7280,7290,7280,426
20250219,095300,574898030,7290,7280,7290,7280,231
20250219,095200,573216280,7280,7270,7280,7270,2171
20250219,095100,557426450,7260,7270,7270,7260,1162
20250219,095000,548986220,7260,7250,7280,7250,2482
20250219,094900,530939400,7260,7260,7260,7250,104
20250219,094800,530184980,7260,7260,7260,7250,676
20250219,094700,525283900,7260,7260,7260,7260,326
20250219,094600,522917140,7260,7260,7260,7260,479
20250219,094500,519439600,7270,7270,7280,7270,1849
20250219,094400,505979980,7230,7250,7280,7230,6621
20250219,094300,457867110,7250,7250,7260,7250,224
20250219,094200,456243070,7260,7260,7260,7230,310
20250219,094100,453998560,7270,7270,7270,7260,215
20250219,094000,452435520,7270,7210,7270,7200,15803
20250219,093900,338035850,7210,7200,7210,7180,2680
20250219,093800,318740100,7200,7210,7210,7200,106
20250219,093700,317976800,7200,7200,7210,7190,4508
20250219,093600,285516130,7200,7190,7200,7190,1676
20250219,093500,273462020,7190,7180,7190,7180,885
20250219,093400,267103520,7180,7190,7190,7180,184
20250219,093300,265782280,7180,7190,7190,7180,59
20250219,093200,265358430,7190,7190,7190,7190,176
20250219,093100,264092990,7190,7180,7200,7180,1219
20250219,093000,255328190,7190,7160,7200,7160,5242
20250219,092900,217680280,7150,7160,7160,7150,126
20250219,092800,216778160,7160,7160,7160,7160,160
20250219,092700,215632560,7160,7170,7170,7160,31
20250219,092600,215410300,7170,7150,7170,7150,400
20250219,092500,212548360,7140,7150,7150,7120,2772
20250219,092400,192789590,7150,7150,7150,7150,133
20250219,092300,191838640,7150,7150,7150,7150,24
20250219,092200,191667040,7180,7170,7180,7170,308
20250219,092100,189455730,7180,7180,7180,7170,943
20250219,092000,182691110,7170,7150,7170,7150,2561
20250219,091900,164341490,7140,7140,7150,7140,2226
20250219,091800,148440160,7140,7130,7140,7130,336
20250219,091700,146042480,7130,7130,7140,7130,893
20250219,091600,139673520,7130,7130,7130,7130,93
20250219,091500,139010430,7130,7120,7130,7120,920
20250219,091400,132450880,7130,7090,7130,7090,119
20250219,091300,131603210,7090,7090,7090,7090,0
20250219,091200,131603210,7090,7110,7160,7090,8917
20250219,091100,68100830,7130,7110,7130,7110,295
20250219,091000,65997720,7120,7120,7120,7120,70
20250219,090900,65499320,7120,7100,7130,7090,2508
20250219,090800,47648780,7090,7090,7090,7090,81
20250219,090700,47074490,7090,7100,7100,7090,972
20250219,090600,40177590,7100,7090,7100,7090,1068
20250219,090500,32599490,7090,7090,7090,7090,350
20250219,090400,30117990,7090,7090,7090,7080,275
20250219,090300,28168300,7080,7070,7080,7070,1334
20250219,090200,18730680,7070,7070,7070,7070,264
20250219,090100,16864200,7070,7060,7070,7060,1167
20250219,090000,8624800,7060,7000,7060,7000,1232
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183400 1881157080 7240 7240 7240 7240 2909
3 20250219 183300 1881157080 7240 7240 7240 7240 0
4 20250219 183200 1881157080 7240 7240 7240 7240 0
5 20250219 183100 1881157080 7240 7240 7240 7240 0
6 20250219 183000 1881157080 7240 7240 7240 7240 0
7 20250219 182900 1881157080 7240 7240 7240 7240 0
8 20250219 182800 1881157080 7240 7240 7240 7240 0
9 20250219 182700 1881157080 7240 7240 7240 7240 0
10 20250219 182600 1881157080 7240 7240 7240 7240 0
11 20250219 182500 1881157080 7240 7240 7240 7240 0
12 20250219 182400 1881157080 7240 7240 7240 7240 0
13 20250219 182300 1881157080 7240 7240 7240 7240 0
14 20250219 182200 1881157080 7240 7240 7240 7240 0
15 20250219 182100 1881157080 7240 7240 7240 7240 0
16 20250219 182000 1881157080 7240 7240 7240 7240 0
17 20250219 181900 1881157080 7240 7240 7240 7240 0
18 20250219 181800 1881157080 7240 7240 7240 7240 0
19 20250219 181700 1881157080 7240 7240 7240 7240 0
20 20250219 181600 1881157080 7240 7240 7240 7240 0
21 20250219 181500 1881157080 7240 7240 7240 7240 0
22 20250219 181400 1881157080 7240 7240 7240 7240 0
23 20250219 181300 1881157080 7240 7240 7240 7240 0
24 20250219 181200 1881157080 7240 7240 7240 7240 0
25 20250219 181100 1881157080 7240 7240 7240 7240 0
26 20250219 181000 1881157080 7240 7240 7240 7240 0
27 20250219 180900 1881157080 7240 7240 7240 7240 0
28 20250219 180800 1881157080 7240 7240 7240 7240 0
29 20250219 180700 1881157080 7240 7240 7240 7240 0
30 20250219 180600 1881157080 7240 7240 7240 7240 0
31 20250219 180500 1881157080 7240 7240 7240 7240 0
32 20250219 180400 1881157080 7240 7240 7240 7240 2909
33 20250219 180300 1881157080 7240 7240 7240 7240 0
34 20250219 180200 1881157080 7240 7240 7240 7240 0
35 20250219 180100 1881157080 7240 7240 7240 7240 0
36 20250219 180000 1881157080 7240 7240 7240 7240 0
37 20250219 175900 1881157080 7240 7240 7240 7240 0
38 20250219 175800 1881157080 7240 7240 7240 7240 0
39 20250219 175700 1881157080 7240 7240 7240 7240 0
40 20250219 175600 1881157080 7240 7240 7240 7240 0
41 20250219 175500 1881157080 7240 7240 7240 7240 0
42 20250219 175400 1881157080 7240 7240 7240 7240 0
43 20250219 175300 1881157080 7240 7240 7240 7240 0
44 20250219 175200 1881157080 7240 7240 7240 7240 0
45 20250219 175100 1881157080 7240 7240 7240 7240 0
46 20250219 175000 1881157080 7240 7240 7240 7240 0
47 20250219 174900 1881157080 7240 7240 7240 7240 0
48 20250219 174800 1881157080 7240 7240 7240 7240 0
49 20250219 174700 1881157080 7240 7240 7240 7240 0
50 20250219 174600 1881157080 7240 7240 7240 7240 0
51 20250219 174500 1881157080 7240 7240 7240 7240 0
52 20250219 174400 1881157080 7240 7240 7240 7240 0
53 20250219 174300 1881157080 7240 7240 7240 7240 0
54 20250219 174200 1881157080 7240 7240 7240 7240 0
55 20250219 174100 1881157080 7240 7240 7240 7240 0
56 20250219 174000 1881157080 7240 7240 7240 7240 0
57 20250219 173900 1881157080 7240 7240 7240 7240 0
58 20250219 173800 1881157080 7240 7240 7240 7240 0
59 20250219 173700 1881157080 7240 7240 7240 7240 0
60 20250219 173600 1881157080 7240 7240 7240 7240 0
61 20250219 173500 1881157080 7240 7240 7240 7240 0
62 20250219 173400 1881157080 7240 7240 7240 7240 2909
63 20250219 173300 1881157080 7240 7240 7240 7240 0
64 20250219 173200 1881157080 7240 7240 7240 7240 0
65 20250219 173100 1881157080 7240 7240 7240 7240 0
66 20250219 173000 1881157080 7240 7240 7240 7240 0
67 20250219 172900 1881157080 7240 7240 7240 7240 0
68 20250219 172800 1881157080 7240 7240 7240 7240 0
69 20250219 172700 1881157080 7240 7240 7240 7240 0
70 20250219 172600 1881157080 7240 7240 7240 7240 0
71 20250219 172500 1881157080 7240 7240 7240 7240 0
72 20250219 172400 1881157080 7240 7240 7240 7240 0
73 20250219 172300 1881157080 7240 7240 7240 7240 0
74 20250219 172200 1881157080 7240 7240 7240 7240 0
75 20250219 172100 1881157080 7240 7240 7240 7240 0
76 20250219 172000 1881157080 7240 7240 7240 7240 0
77 20250219 171900 1881157080 7240 7240 7240 7240 0
78 20250219 171800 1881157080 7240 7240 7240 7240 0
79 20250219 171700 1881157080 7240 7240 7240 7240 0
80 20250219 171600 1881157080 7240 7240 7240 7240 0
81 20250219 171500 1881157080 7240 7240 7240 7240 0
82 20250219 171400 1881157080 7240 7240 7240 7240 0
83 20250219 171300 1881157080 7240 7240 7240 7240 0
84 20250219 171200 1881157080 7240 7240 7240 7240 0
85 20250219 171100 1881157080 7240 7240 7240 7240 0
86 20250219 171000 1881157080 7240 7240 7240 7240 0
87 20250219 170900 1881157080 7240 7240 7240 7240 0
88 20250219 170800 1881157080 7240 7240 7240 7240 0
89 20250219 170700 1881157080 7240 7240 7240 7240 0
90 20250219 170600 1881157080 7240 7240 7240 7240 0
91 20250219 170500 1881157080 7240 7240 7240 7240 0
92 20250219 170400 1881157080 7240 7240 7240 7240 2909
93 20250219 170300 1881157080 7240 7240 7240 7240 0
94 20250219 170200 1881157080 7240 7240 7240 7240 0
95 20250219 170100 1881157080 7240 7240 7240 7240 0
96 20250219 170000 1881157080 7240 7240 7240 7240 0
97 20250219 165900 1881157080 7240 7240 7240 7240 0
98 20250219 165800 1881157080 7240 7240 7240 7240 0
99 20250219 165700 1881157080 7240 7240 7240 7240 0
100 20250219 165600 1881157080 7240 7240 7240 7240 0
101 20250219 165500 1881157080 7240 7240 7240 7240 0
102 20250219 165400 1881157080 7240 7240 7240 7240 0
103 20250219 165300 1881157080 7240 7240 7240 7240 0
104 20250219 165200 1881157080 7240 7240 7240 7240 0
105 20250219 165100 1881157080 7240 7240 7240 7240 0
106 20250219 165000 1881157080 7240 7240 7240 7240 0
107 20250219 164900 1881157080 7240 7240 7240 7240 0
108 20250219 164800 1881157080 7240 7240 7240 7240 0
109 20250219 164700 1881157080 7240 7240 7240 7240 0
110 20250219 164600 1881157080 7240 7240 7240 7240 0
111 20250219 164500 1881157080 7240 7240 7240 7240 0
112 20250219 164400 1881157080 7240 7240 7240 7240 0
113 20250219 164300 1881157080 7240 7240 7240 7240 0
114 20250219 164200 1881157080 7240 7240 7240 7240 0
115 20250219 164100 1881157080 7240 7240 7240 7240 0
116 20250219 164000 1881157080 7240 7240 7240 7240 0
117 20250219 163900 1881157080 7240 7240 7240 7240 0
118 20250219 163800 1881157080 7240 7240 7240 7240 0
119 20250219 163700 1881157080 7240 7240 7240 7240 0
120 20250219 163600 1881157080 7240 7240 7240 7240 0
121 20250219 163500 1881157080 7240 7240 7240 7240 0
122 20250219 163400 1881157080 7240 7240 7240 7240 2909
123 20250219 163300 1881157080 7240 7240 7240 7240 0
124 20250219 163200 1881157080 7240 7240 7240 7240 0
125 20250219 163100 1881157080 7240 7240 7240 7240 0
126 20250219 163000 1881157080 7240 7240 7240 7240 0
127 20250219 162900 1881157080 7240 7240 7240 7240 0
128 20250219 162800 1881157080 7240 7240 7240 7240 0
129 20250219 162700 1881157080 7240 7240 7240 7240 0
130 20250219 162600 1881157080 7240 7240 7240 7240 0
131 20250219 162500 1881157080 7240 7240 7240 7240 0
132 20250219 162400 1881157080 7240 7240 7240 7240 0
133 20250219 162300 1881157080 7240 7240 7240 7240 0
134 20250219 162200 1881157080 7240 7240 7240 7240 0
135 20250219 162100 1881157080 7240 7240 7240 7240 0
136 20250219 162000 1881157080 7240 7240 7240 7240 0
137 20250219 161900 1881157080 7240 7240 7240 7240 0
138 20250219 161800 1881157080 7240 7240 7240 7240 0
139 20250219 161700 1881157080 7240 7240 7240 7240 0
140 20250219 161600 1881157080 7240 7240 7240 7240 0
141 20250219 161500 1881157080 7240 7240 7240 7240 0
142 20250219 161400 1881157080 7240 7240 7240 7240 0
143 20250219 161300 1881157080 7240 7240 7240 7240 0
144 20250219 161200 1881157080 7240 7240 7240 7240 0
145 20250219 161100 1881157080 7240 7240 7240 7240 0
146 20250219 161000 1881157080 7240 7240 7240 7240 0
147 20250219 160900 1881157080 7240 7240 7240 7240 0
148 20250219 160800 1881157080 7240 7240 7240 7240 0
149 20250219 160700 1881157080 7240 7240 7240 7240 0
150 20250219 160600 1881157080 7240 7240 7240 7240 0
151 20250219 160500 1881157080 7240 7240 7240 7240 0
152 20250219 160400 1881157080 7240 7240 7240 7240 2909
153 20250219 160300 1881157080 7240 7240 7240 7240 0
154 20250219 160200 1881157080 7240 7240 7240 7240 0
155 20250219 160100 1881157080 7240 7240 7240 7240 0
156 20250219 160000 1881157080 7240 7240 7240 7240 0
157 20250219 155900 1881157080 7240 7240 7240 7240 0
158 20250219 155800 1881157080 7240 7240 7240 7240 0
159 20250219 155700 1881157080 7240 7240 7240 7240 0
160 20250219 155600 1881157080 7240 7240 7240 7240 0
161 20250219 155500 1881157080 7240 7240 7240 7240 0
162 20250219 155400 1881157080 7240 7240 7240 7240 0
163 20250219 155300 1881157080 7240 7240 7240 7240 0
164 20250219 155200 1881157080 7240 7240 7240 7240 0
165 20250219 155100 1881157080 7240 7240 7240 7240 0
166 20250219 155000 1881157080 7240 7240 7240 7240 0
167 20250219 154900 1881157080 7240 7240 7240 7240 0
168 20250219 154800 1881157080 7240 7240 7240 7240 0
169 20250219 154700 1881157080 7240 7240 7240 7240 0
170 20250219 154600 1881157080 7240 7240 7240 7240 0
171 20250219 154500 1881157080 7240 7240 7240 7240 0
172 20250219 154400 1881157080 7240 7240 7240 7240 0
173 20250219 154300 1881157080 7240 7240 7240 7240 0
174 20250219 154200 1881157080 7240 7240 7240 7240 0
175 20250219 154100 1881157080 7240 7240 7240 7240 0
176 20250219 154000 1881157080 7240 7240 7240 7240 0
177 20250219 153900 1881157080 7240 7240 7240 7240 0
178 20250219 153800 1881157080 7240 7240 7240 7240 0
179 20250219 153700 1881157080 7240 7240 7240 7240 0
180 20250219 153600 1881157080 7240 7240 7240 7240 0
181 20250219 153500 1881157080 7240 7240 7240 7240 0
182 20250219 153400 1881157080 7240 7240 7240 7240 2909
183 20250219 153300 1881157080 7240 7240 7240 7240 0
184 20250219 153200 1881157080 7240 7240 7240 7240 0
185 20250219 153100 1881157080 7240 7240 7240 7240 0
186 20250219 153000 1881157080 7240 7240 7240 7240 2909
187 20250219 152900 1860095920 7240 7240 7240 7240 0
188 20250219 152800 1860095920 7240 7240 7240 7240 0
189 20250219 152700 1860095920 7240 7240 7240 7240 0
190 20250219 152600 1860095920 7240 7240 7240 7240 0
191 20250219 152500 1860095920 7240 7240 7240 7240 0
192 20250219 152400 1860095920 7240 7240 7240 7240 0
193 20250219 152300 1860095920 7240 7240 7240 7240 0
194 20250219 152200 1860095920 7240 7240 7240 7240 0
195 20250219 152100 1860095920 7240 7240 7240 7240 0
196 20250219 152000 1860095920 7240 7240 7240 7240 0
197 20250219 151900 1860095920 7240 7240 7240 7220 84
198 20250219 151800 1859488480 7240 7240 7240 7240 2
199 20250219 151700 1859474000 7240 7240 7240 7240 147
200 20250219 151600 1858409720 7240 7230 7240 7220 334
201 20250219 151500 1855995590 7240 7240 7240 7240 154
202 20250219 151400 1854880630 7250 7250 7250 7250 276
203 20250219 151300 1852879630 7250 7250 7250 7250 1
204 20250219 151200 1852872380 7250 7250 7250 7250 1
205 20250219 151100 1852865130 7210 7250 7250 7210 6
206 20250219 151000 1852821830 7210 7210 7220 7210 507
207 20250219 150900 1849165360 7210 7220 7220 7210 402
208 20250219 150800 1846265650 7210 7260 7260 7210 3211
209 20250219 150700 1823016300 7260 7260 7260 7260 105
210 20250219 150600 1822254000 7260 7250 7260 7250 664
211 20250219 150500 1817438900 7250 7240 7250 7240 2312
212 20250219 150400 1800697090 7240 7240 7240 7240 0
213 20250219 150300 1800697090 7240 7230 7240 7230 3
214 20250219 150200 1800675380 7220 7240 7240 7220 22
215 20250219 150100 1800516160 7240 7240 7240 7240 100
216 20250219 150000 1799792160 7240 7240 7240 7240 268
217 20250219 145900 1797851840 7240 7230 7240 7230 3102
218 20250219 145800 1775393370 7240 7240 7240 7240 0
219 20250219 145700 1775393370 7240 7240 7240 7240 1
220 20250219 145600 1775386130 7240 7190 7240 7190 469
221 20250219 145500 1772007420 7250 7200 7250 7200 5337
222 20250219 145400 1733378510 7200 7200 7200 7200 2214
223 20250219 145300 1717437710 7200 7200 7200 7200 5
224 20250219 145200 1717401710 7200 7200 7200 7200 0
225 20250219 145100 1717401710 7200 7200 7200 7200 3
226 20250219 145000 1717380110 7170 7180 7180 7170 1216
227 20250219 144900 1708660730 7170 7180 7180 7170 126
228 20250219 144800 1707756540 7180 7180 7180 7180 368
229 20250219 144700 1705114300 7180 7200 7200 7180 2475
230 20250219 144600 1687330600 7210 7200 7210 7200 218
231 20250219 144500 1685760990 7200 7200 7200 7200 783
232 20250219 144400 1680123390 7200 7200 7200 7200 0
233 20250219 144300 1680123390 7200 7200 7200 7200 104
234 20250219 144200 1679374590 7200 7200 7200 7200 150
235 20250219 144100 1678294590 7200 7200 7200 7200 0
236 20250219 144000 1678294590 7200 7200 7200 7200 1452
237 20250219 143900 1667840190 7200 7200 7200 7200 50
238 20250219 143800 1667480190 7200 7200 7200 7200 0
239 20250219 143700 1667480190 7200 7200 7200 7200 5
240 20250219 143600 1667444190 7200 7200 7200 7200 0
241 20250219 143500 1667444190 7200 7200 7200 7200 1
242 20250219 143400 1667436990 7200 7200 7200 7200 0
243 20250219 143300 1667436990 7200 7200 7200 7200 0
244 20250219 143200 1667436990 7200 7200 7200 7200 200
245 20250219 143100 1665996990 7200 7200 7200 7200 160
246 20250219 143000 1664844990 7210 7210 7210 7210 2
247 20250219 142900 1664830570 7210 7210 7210 7180 127
248 20250219 142800 1663915200 7180 7180 7180 7180 0
249 20250219 142700 1663915200 7180 7180 7200 7180 767
250 20250219 142600 1658408120 7190 7190 7190 7190 501
251 20250219 142500 1654805930 7200 7210 7210 7200 266
252 20250219 142400 1652890680 7210 7210 7210 7210 3
253 20250219 142300 1652869050 7220 7220 7220 7220 0
254 20250219 142200 1652869050 7220 7220 7220 7220 263
255 20250219 142100 1650970190 7220 7220 7220 7220 138
256 20250219 142000 1649973830 7230 7230 7230 7230 0
257 20250219 141900 1649973830 7230 7230 7230 7230 0
258 20250219 141800 1649973830 7230 7220 7230 7220 739
259 20250219 141700 1644637650 7200 7200 7200 7200 38
260 20250219 141600 1644364050 7200 7200 7200 7200 2273
261 20250219 141500 1627998450 7200 7200 7200 7200 0
262 20250219 141400 1627998450 7200 7200 7200 7200 284
263 20250219 141300 1625953650 7200 7200 7200 7200 0
264 20250219 141200 1625953650 7200 7220 7220 7200 778
265 20250219 141100 1620344090 7220 7220 7220 7220 15
266 20250219 141000 1620235790 7220 7220 7220 7220 478
267 20250219 140900 1616784630 7200 7200 7200 7200 0
268 20250219 140800 1616784630 7200 7200 7200 7200 0
269 20250219 140700 1616784630 7200 7200 7200 7200 0
270 20250219 140600 1616784630 7200 7200 7200 7200 0
271 20250219 140500 1616784630 7200 7190 7200 7190 1312
272 20250219 140400 1607338240 7190 7190 7190 7190 22
273 20250219 140300 1607180060 7190 7190 7190 7190 1
274 20250219 140200 1607172870 7190 7200 7200 7170 2317
275 20250219 140100 1590542170 7200 7210 7210 7200 787
276 20250219 140000 1584873750 7220 7220 7220 7220 1
277 20250219 135900 1584866530 7220 7220 7220 7220 0
278 20250219 135800 1584866530 7220 7210 7220 7210 751
279 20250219 135700 1579445730 7190 7190 7190 7190 623
280 20250219 135600 1574966360 7200 7200 7200 7200 184
281 20250219 135500 1573641560 7200 7200 7200 7200 36
282 20250219 135400 1573382360 7210 7210 7210 7210 0
283 20250219 135300 1573382360 7210 7210 7210 7210 52
284 20250219 135200 1573007440 7210 7210 7210 7210 0
285 20250219 135100 1573007440 7210 7210 7210 7210 316
286 20250219 135000 1570729080 7210 7210 7210 7210 9
287 20250219 134900 1570664190 7210 7210 7210 7210 0
288 20250219 134800 1570664190 7210 7200 7210 7200 126
289 20250219 134700 1569756690 7210 7210 7210 7210 120
290 20250219 134600 1568891490 7210 7210 7220 7210 319
291 20250219 134500 1566590910 7210 7210 7210 7210 10
292 20250219 134400 1566518810 7220 7220 7220 7210 15
293 20250219 134300 1566410610 7220 7220 7220 7220 149
294 20250219 134200 1565334830 7200 7200 7200 7200 0
295 20250219 134100 1565334830 7200 7200 7200 7200 0
296 20250219 134000 1565334830 7200 7200 7200 7200 0
297 20250219 133900 1565334830 7200 7200 7200 7200 202
298 20250219 133800 1563880430 7200 7200 7200 7200 0
299 20250219 133700 1563880430 7200 7200 7200 7200 9
300 20250219 133600 1563815630 7200 7200 7200 7200 0
301 20250219 133500 1563815630 7200 7200 7200 7200 98
302 20250219 133400 1563110030 7200 7200 7200 7200 120
303 20250219 133300 1562246030 7220 7220 7220 7220 1
304 20250219 133200 1562238810 7200 7200 7200 7200 440
305 20250219 133100 1559070810 7200 7200 7200 7200 130
306 20250219 133000 1558134810 7210 7210 7210 7210 563
307 20250219 132900 1554075580 7220 7220 7220 7220 29
308 20250219 132800 1553866200 7220 7220 7220 7220 0
309 20250219 132700 1553866200 7220 7220 7230 7220 134
310 20250219 132600 1552898570 7230 7230 7230 7230 0
311 20250219 132500 1552898570 7230 7220 7230 7220 515
312 20250219 132400 1549179560 7220 7230 7230 7220 159
313 20250219 132300 1548031560 7230 7230 7230 7230 0
314 20250219 132200 1548031560 7230 7230 7230 7230 0
315 20250219 132100 1548031560 7230 7230 7230 7230 0
316 20250219 132000 1548031560 7230 7230 7230 7230 0
317 20250219 131900 1548031560 7230 7230 7230 7230 889
318 20250219 131800 1541604090 7210 7230 7230 7210 110
319 20250219 131700 1540810890 7230 7230 7230 7230 9
320 20250219 131600 1540745820 7230 7220 7230 7220 249
321 20250219 131500 1538946050 7230 7230 7230 7230 0
322 20250219 131400 1538946050 7230 7230 7230 7230 69
323 20250219 131300 1538447180 7210 7210 7210 7210 0
324 20250219 131200 1538447180 7210 7210 7210 7210 0
325 20250219 131100 1538447180 7210 7220 7220 7210 500
326 20250219 131000 1534841830 7230 7230 7230 7230 1
327 20250219 130900 1534834600 7220 7220 7220 7220 10
328 20250219 130800 1534762400 7220 7220 7220 7220 159
329 20250219 130700 1533614420 7220 7220 7220 7220 41
330 20250219 130600 1533318400 7220 7220 7220 7220 0
331 20250219 130500 1533318400 7220 7220 7220 7220 0
332 20250219 130400 1533318400 7220 7220 7220 7220 0
333 20250219 130300 1533318400 7220 7220 7220 7220 76
334 20250219 130200 1532769680 7220 7220 7220 7220 8
335 20250219 130100 1532711920 7220 7220 7220 7220 10
336 20250219 130000 1532639720 7220 7220 7220 7220 0
337 20250219 125900 1532639720 7220 7220 7220 7220 0
338 20250219 125800 1532639720 7220 7200 7220 7190 1818
339 20250219 125700 1519544680 7200 7200 7200 7200 552
340 20250219 125600 1515570280 7200 7200 7200 7200 500
341 20250219 125500 1511970280 7200 7200 7200 7200 554
342 20250219 125400 1507981480 7190 7190 7190 7190 0
343 20250219 125300 1507981480 7190 7200 7200 7190 1100
344 20250219 125200 1500066770 7200 7200 7200 7200 0
345 20250219 125100 1500066770 7200 7200 7200 7200 500
346 20250219 125000 1496466770 7200 7200 7200 7200 50
347 20250219 124900 1496106770 7200 7200 7200 7200 1100
348 20250219 124800 1488186770 7200 7200 7200 7200 0
349 20250219 124700 1488186770 7200 7200 7200 7200 824
350 20250219 124600 1482253970 7200 7200 7200 7200 2
351 20250219 124500 1482239570 7200 7200 7200 7200 211
352 20250219 124400 1480720370 7210 7210 7210 7200 323
353 20250219 124300 1478391740 7210 7220 7220 7210 16
354 20250219 124200 1478276340 7200 7200 7200 7200 0
355 20250219 124100 1478276340 7200 7200 7200 7200 473
356 20250219 124000 1474870740 7210 7220 7220 7210 1022
357 20250219 123900 1467500970 7220 7220 7220 7220 141
358 20250219 123800 1466482950 7220 7220 7220 7220 6
359 20250219 123700 1466439630 7220 7220 7220 7220 70
360 20250219 123600 1465934230 7220 7220 7220 7220 435
361 20250219 123500 1462793530 7220 7220 7220 7220 0
362 20250219 123400 1462793530 7220 7220 7220 7220 2
363 20250219 123300 1462779090 7220 7220 7220 7220 0
364 20250219 123200 1462779090 7220 7220 7220 7220 80
365 20250219 123100 1462201490 7230 7230 7230 7230 3
366 20250219 123000 1462179800 7230 7230 7230 7230 3
367 20250219 122900 1462158110 7220 7220 7220 7220 0
368 20250219 122800 1462158110 7220 7220 7220 7220 0
369 20250219 122700 1462158110 7220 7220 7220 7220 30
370 20250219 122600 1461941510 7220 7220 7220 7220 11
371 20250219 122500 1461862090 7220 7220 7220 7220 61
372 20250219 122400 1461421670 7220 7220 7230 7220 60
373 20250219 122300 1460988460 7210 7210 7210 7210 0
374 20250219 122200 1460988460 7210 7210 7210 7210 25
375 20250219 122100 1460808210 7220 7220 7220 7220 311
376 20250219 122000 1458562790 7220 7220 7220 7220 151
377 20250219 121900 1457472570 7220 7230 7230 7220 3
378 20250219 121800 1457450890 7230 7230 7230 7230 0
379 20250219 121700 1457450890 7230 7230 7230 7230 10
380 20250219 121600 1457378590 7230 7220 7230 7220 243
381 20250219 121500 1455623130 7200 7200 7200 7200 40
382 20250219 121400 1455335130 7200 7200 7200 7200 50
383 20250219 121300 1454975130 7200 7200 7200 7200 168
384 20250219 121200 1453765530 7220 7190 7220 7190 281
385 20250219 121100 1451745110 7190 7220 7220 7190 99
386 20250219 121000 1451032130 7200 7200 7200 7200 744
387 20250219 120900 1445675330 7200 7220 7220 7200 201
388 20250219 120800 1444225050 7230 7230 7230 7230 16
389 20250219 120700 1444109370 7230 7230 7230 7230 202
390 20250219 120600 1442648910 7230 7230 7230 7230 0
391 20250219 120500 1442648910 7230 7230 7230 7230 10
392 20250219 120400 1442576610 7230 7220 7230 7220 14
393 20250219 120300 1442475480 7220 7220 7220 7220 0
394 20250219 120200 1442475480 7220 7220 7220 7220 0
395 20250219 120100 1442475480 7220 7220 7220 7220 345
396 20250219 120000 1439984580 7230 7230 7230 7230 0
397 20250219 115900 1439984580 7230 7230 7230 7230 204
398 20250219 115800 1438509660 7220 7220 7220 7220 1
399 20250219 115700 1438502440 7220 7220 7220 7220 0
400 20250219 115600 1438502440 7220 7220 7220 7220 125
401 20250219 115500 1437599940 7220 7220 7220 7220 20
402 20250219 115400 1437455540 7220 7220 7220 7220 465
403 20250219 115300 1434098240 7210 7210 7210 7210 670
404 20250219 115200 1429267540 7220 7210 7220 7210 102
405 20250219 115100 1428532100 7220 7220 7220 7220 1700
406 20250219 115000 1416258100 7220 7220 7220 7220 40
407 20250219 114900 1415969300 7240 7240 7240 7240 373
408 20250219 114800 1413268780 7240 7240 7240 7240 5
409 20250219 114700 1413232580 7250 7250 7250 7250 382
410 20250219 114600 1410463080 7250 7250 7250 7250 229
411 20250219 114500 1408802830 7250 7250 7260 7250 256
412 20250219 114400 1406944780 7250 7250 7250 7250 10
413 20250219 114300 1406872280 7250 7260 7260 7250 276
414 20250219 114200 1404870430 7270 7260 7270 7260 2
415 20250219 114100 1404855900 7260 7270 7270 7260 97
416 20250219 114000 1404151520 7270 7260 7270 7260 89
417 20250219 113900 1403504990 7260 7240 7260 7240 731
418 20250219 113800 1398198550 7230 7230 7230 7230 101
419 20250219 113700 1397468320 7230 7230 7230 7230 1
420 20250219 113600 1397461090 7240 7240 7240 7240 3
421 20250219 113500 1397439370 7240 7240 7240 7240 103
422 20250219 113400 1396693650 7240 7240 7240 7240 1
423 20250219 113300 1396686410 7240 7240 7240 7240 0
424 20250219 113200 1396686410 7240 7240 7240 7240 184
425 20250219 113100 1395354250 7210 7220 7220 7210 1275
426 20250219 113000 1386159650 7220 7220 7220 7220 91
427 20250219 112900 1385502630 7210 7210 7210 7210 0
428 20250219 112800 1385502630 7210 7240 7240 7210 3348
429 20250219 112700 1361330320 7220 7220 7220 7220 0
430 20250219 112600 1361330320 7220 7230 7230 7220 1183
431 20250219 112500 1352777650 7230 7250 7250 7230 1607
432 20250219 112400 1341155960 7240 7250 7250 7240 816
433 20250219 112300 1335246860 7260 7260 7260 7260 8
434 20250219 112200 1335188780 7260 7260 7260 7260 0
435 20250219 112100 1335188780 7260 7260 7260 7250 5
436 20250219 112000 1335152500 7260 7260 7260 7260 136
437 20250219 111900 1334165140 7280 7280 7280 7280 0
438 20250219 111800 1334165140 7280 7280 7280 7280 101
439 20250219 111700 1333429860 7280 7280 7280 7280 0
440 20250219 111600 1333429860 7280 7280 7280 7280 15
441 20250219 111500 1333320660 7240 7240 7240 7240 0
442 20250219 111400 1333320660 7240 7280 7280 7240 528
443 20250219 111300 1329496220 7230 7230 7230 7230 0
444 20250219 111200 1329496220 7230 7230 7230 7230 0
445 20250219 111100 1329496220 7230 7230 7230 7230 60
446 20250219 111000 1329062420 7230 7230 7230 7230 0
447 20250219 110900 1329062420 7230 7240 7260 7230 33
448 20250219 110800 1328823070 7240 7240 7240 7240 255
449 20250219 110700 1326976870 7250 7250 7250 7250 441
450 20250219 110600 1323779620 7250 7250 7250 7250 0
451 20250219 110500 1323779620 7250 7260 7260 7250 523
452 20250219 110400 1319982650 7260 7260 7260 7260 50
453 20250219 110300 1319619650 7270 7290 7290 7270 2271
454 20250219 110200 1303076450 7300 7310 7310 7300 94
455 20250219 110100 1302389960 7320 7300 7320 7290 466
456 20250219 110000 1298991600 7310 7310 7310 7310 230
457 20250219 105900 1297310300 7310 7310 7310 7310 274
458 20250219 105800 1295307360 7310 7300 7310 7300 186
459 20250219 105700 1293949310 7310 7310 7310 7290 1021
460 20250219 105600 1286488620 7310 7310 7310 7310 257
461 20250219 105500 1284609950 7320 7310 7320 7310 258
462 20250219 105400 1282721840 7320 7320 7320 7320 70
463 20250219 105300 1282209440 7290 7300 7310 7290 6177
464 20250219 105200 1237134830 7290 7300 7300 7290 2626
465 20250219 105100 1217969210 7300 7300 7300 7260 28
466 20250219 105000 1217765770 7290 7290 7290 7290 140
467 20250219 104900 1216745170 7270 7270 7280 7220 805
468 20250219 104800 1210909920 7280 7250 7280 7230 512
469 20250219 104700 1207202310 7290 7290 7290 7290 131
470 20250219 104600 1206247320 7280 7310 7310 7180 6922
471 20250219 104500 1156061210 7320 7320 7320 7320 53
472 20250219 104400 1155673250 7320 7310 7320 7310 105
473 20250219 104300 1154904690 7320 7310 7320 7300 578
474 20250219 104200 1150678510 7310 7320 7320 7310 773
475 20250219 104100 1145023230 7330 7330 7330 7330 1037
476 20250219 104000 1137422020 7330 7320 7330 7320 631
477 20250219 103900 1132799740 7320 7320 7320 7320 1356
478 20250219 103800 1122873820 7320 7290 7320 7290 479
479 20250219 103700 1119375190 7300 7300 7300 7300 96
480 20250219 103600 1118674390 7310 7310 7330 7300 1659
481 20250219 103500 1106551010 7310 7310 7330 7310 1256
482 20250219 103400 1097367610 7310 7320 7330 7310 4740
483 20250219 103300 1062683230 7320 7320 7330 7310 1122
484 20250219 103200 1054471290 7320 7320 7330 7310 2095
485 20250219 103100 1039140750 7320 7320 7330 7320 133
486 20250219 103000 1038166660 7320 7320 7320 7310 136
487 20250219 102900 1037171320 7310 7290 7330 7290 2861
488 20250219 102800 1016238790 7280 7310 7310 7280 594
489 20250219 102700 1011908340 7290 7320 7320 7280 1989
490 20250219 102600 997396260 7330 7330 7330 7320 1473
491 20250219 102500 986599480 7320 7260 7320 7260 25733
492 20250219 102400 798807910 7250 7250 7250 7240 291
493 20250219 102300 796698660 7250 7260 7260 7220 1082
494 20250219 102200 788885040 7260 7260 7260 7260 12
495 20250219 102100 788797920 7260 7260 7260 7260 2
496 20250219 102000 788783400 7260 7250 7260 7250 251
497 20250219 101900 786963640 7250 7220 7250 7220 32
498 20250219 101800 786732460 7220 7250 7250 7220 339
499 20250219 101700 784279150 7260 7260 7260 7250 108
500 20250219 101600 783495800 7250 7250 7250 7250 79
501 20250219 101500 782923050 7250 7250 7250 7250 2
502 20250219 101400 782908550 7260 7230 7260 7230 1051
503 20250219 101300 775300520 7240 7260 7260 7240 604
504 20250219 101200 770927490 7250 7250 7250 7250 100
505 20250219 101100 770202490 7250 7260 7260 7250 419
506 20250219 101000 767163970 7270 7250 7280 7250 606
507 20250219 100900 762770390 7250 7270 7270 7250 1005
508 20250219 100800 755465470 7270 7270 7270 7270 100
509 20250219 100700 754738470 7270 7250 7270 7250 223
510 20250219 100600 753117300 7250 7240 7250 7240 3
511 20250219 100500 753095570 7240 7210 7240 7210 1847
512 20250219 100400 739728720 7210 7230 7230 7210 1473
513 20250219 100300 729090560 7230 7250 7250 7230 1512
514 20250219 100200 718137790 7260 7300 7300 7260 739
515 20250219 100100 712758680 7300 7300 7300 7260 2441
516 20250219 100000 694968290 7300 7280 7310 7280 9405
517 20250219 095900 626370300 7280 7280 7280 7270 544
518 20250219 095800 622414980 7270 7270 7270 7270 211
519 20250219 095700 620881010 7280 7290 7290 7280 2025
520 20250219 095600 606123540 7290 7290 7300 7290 1528
521 20250219 095500 594984330 7300 7290 7300 7280 2329
522 20250219 095400 578003540 7290 7280 7290 7280 426
523 20250219 095300 574898030 7290 7280 7290 7280 231
524 20250219 095200 573216280 7280 7270 7280 7270 2171
525 20250219 095100 557426450 7260 7270 7270 7260 1162
526 20250219 095000 548986220 7260 7250 7280 7250 2482
527 20250219 094900 530939400 7260 7260 7260 7250 104
528 20250219 094800 530184980 7260 7260 7260 7250 676
529 20250219 094700 525283900 7260 7260 7260 7260 326
530 20250219 094600 522917140 7260 7260 7260 7260 479
531 20250219 094500 519439600 7270 7270 7280 7270 1849
532 20250219 094400 505979980 7230 7250 7280 7230 6621
533 20250219 094300 457867110 7250 7250 7260 7250 224
534 20250219 094200 456243070 7260 7260 7260 7230 310
535 20250219 094100 453998560 7270 7270 7270 7260 215
536 20250219 094000 452435520 7270 7210 7270 7200 15803
537 20250219 093900 338035850 7210 7200 7210 7180 2680
538 20250219 093800 318740100 7200 7210 7210 7200 106
539 20250219 093700 317976800 7200 7200 7210 7190 4508
540 20250219 093600 285516130 7200 7190 7200 7190 1676
541 20250219 093500 273462020 7190 7180 7190 7180 885
542 20250219 093400 267103520 7180 7190 7190 7180 184
543 20250219 093300 265782280 7180 7190 7190 7180 59
544 20250219 093200 265358430 7190 7190 7190 7190 176
545 20250219 093100 264092990 7190 7180 7200 7180 1219
546 20250219 093000 255328190 7190 7160 7200 7160 5242
547 20250219 092900 217680280 7150 7160 7160 7150 126
548 20250219 092800 216778160 7160 7160 7160 7160 160
549 20250219 092700 215632560 7160 7170 7170 7160 31
550 20250219 092600 215410300 7170 7150 7170 7150 400
551 20250219 092500 212548360 7140 7150 7150 7120 2772
552 20250219 092400 192789590 7150 7150 7150 7150 133
553 20250219 092300 191838640 7150 7150 7150 7150 24
554 20250219 092200 191667040 7180 7170 7180 7170 308
555 20250219 092100 189455730 7180 7180 7180 7170 943
556 20250219 092000 182691110 7170 7150 7170 7150 2561
557 20250219 091900 164341490 7140 7140 7150 7140 2226
558 20250219 091800 148440160 7140 7130 7140 7130 336
559 20250219 091700 146042480 7130 7130 7140 7130 893
560 20250219 091600 139673520 7130 7130 7130 7130 93
561 20250219 091500 139010430 7130 7120 7130 7120 920
562 20250219 091400 132450880 7130 7090 7130 7090 119
563 20250219 091300 131603210 7090 7090 7090 7090 0
564 20250219 091200 131603210 7090 7110 7160 7090 8917
565 20250219 091100 68100830 7130 7110 7130 7110 295
566 20250219 091000 65997720 7120 7120 7120 7120 70
567 20250219 090900 65499320 7120 7100 7130 7090 2508
568 20250219 090800 47648780 7090 7090 7090 7090 81
569 20250219 090700 47074490 7090 7100 7100 7090 972
570 20250219 090600 40177590 7100 7090 7100 7090 1068
571 20250219 090500 32599490 7090 7090 7090 7090 350
572 20250219 090400 30117990 7090 7090 7090 7080 275
573 20250219 090300 28168300 7080 7070 7080 7070 1334
574 20250219 090200 18730680 7070 7070 7070 7070 264
575 20250219 090100 16864200 7070 7060 7070 7060 1167
576 20250219 090000 8624800 7060 7000 7060 7000 1232

1
001340/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,31251,44918407,220319550,316674769350,0.07
20250214,33682,44918407,232742620,310386192370,0.07
20250213,29472,44918407,206893440,315327217140,0.07
20250212,31072,44918407,213153920,308140272020,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 31251 44918407 220319550 316674769350 0.07
3 20250214 33682 44918407 232742620 310386192370 0.07
4 20250213 29472 44918407 206893440 315327217140 0.07
5 20250212 31072 44918407 213153920 308140272020 0.07