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

577
001570/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183500,39725206340,16910,16910,16910,16910,21272
20250219,183400,39725206340,16910,16910,16910,16910,0
20250219,183300,39725206340,16910,16910,16910,16910,0
20250219,183200,39725206340,16910,16910,16910,16910,0
20250219,183100,39725206340,16910,16910,16910,16910,0
20250219,183000,39725206340,16910,16910,16910,16910,0
20250219,182900,39725206340,16910,16910,16910,16910,0
20250219,182800,39725206340,16910,16910,16910,16910,0
20250219,182700,39725206340,16910,16910,16910,16910,0
20250219,182600,39725206340,16910,16910,16910,16910,0
20250219,182500,39725206340,16910,16910,16910,16910,0
20250219,182400,39725206340,16910,16910,16910,16910,0
20250219,182300,39725206340,16910,16910,16910,16910,0
20250219,182200,39725206340,16910,16910,16910,16910,0
20250219,182100,39725206340,16910,16910,16910,16910,0
20250219,182000,39725206340,16910,16910,16910,16910,0
20250219,181900,39725206340,16910,16910,16910,16910,0
20250219,181800,39725206340,16910,16910,16910,16910,0
20250219,181700,39725206340,16910,16910,16910,16910,0
20250219,181600,39725206340,16910,16910,16910,16910,0
20250219,181500,39725206340,16910,16910,16910,16910,0
20250219,181400,39725206340,16910,16910,16910,16910,0
20250219,181300,39725206340,16910,16910,16910,16910,0
20250219,181200,39725206340,16910,16910,16910,16910,0
20250219,181100,39725206340,16910,16910,16910,16910,0
20250219,181000,39725206340,16910,16910,16910,16910,0
20250219,180900,39725206340,16910,16910,16910,16910,0
20250219,180800,39725206340,16910,16910,16910,16910,0
20250219,180700,39725206340,16910,16910,16910,16910,0
20250219,180600,39725206340,16910,16910,16910,16910,0
20250219,180500,39725206340,16910,16910,16910,16910,21272
20250219,180400,39725206340,16910,16910,16910,16910,0
20250219,180300,39725206340,16910,16910,16910,16910,0
20250219,180200,39725206340,16910,16910,16910,16910,0
20250219,180100,39725206340,16910,16910,16910,16910,0
20250219,180000,39725206340,16910,16910,16910,16910,0
20250219,175900,39725206340,16910,16910,16910,16910,0
20250219,175800,39725206340,16910,16910,16910,16910,0
20250219,175700,39725206340,16910,16910,16910,16910,0
20250219,175600,39725206340,16910,16910,16910,16910,0
20250219,175500,39725206340,16910,16910,16910,16910,0
20250219,175400,39725206340,16910,16910,16910,16910,0
20250219,175300,39725206340,16910,16910,16910,16910,0
20250219,175200,39725206340,16910,16910,16910,16910,0
20250219,175100,39725206340,16910,16910,16910,16910,0
20250219,175000,39725206340,16910,16910,16910,16910,0
20250219,174900,39725206340,16910,16910,16910,16910,0
20250219,174800,39725206340,16910,16910,16910,16910,0
20250219,174700,39725206340,16910,16910,16910,16910,0
20250219,174600,39725206340,16910,16910,16910,16910,0
20250219,174500,39725206340,16910,16910,16910,16910,0
20250219,174400,39725206340,16910,16910,16910,16910,0
20250219,174300,39725206340,16910,16910,16910,16910,0
20250219,174200,39725206340,16910,16910,16910,16910,0
20250219,174100,39725206340,16910,16910,16910,16910,0
20250219,174000,39725206340,16910,16910,16910,16910,0
20250219,173900,39725206340,16910,16910,16910,16910,0
20250219,173800,39725206340,16910,16910,16910,16910,0
20250219,173700,39725206340,16910,16910,16910,16910,0
20250219,173600,39725206340,16910,16910,16910,16910,0
20250219,173500,39725206340,16910,16910,16910,16910,21272
20250219,173400,39725206340,16910,16910,16910,16910,0
20250219,173300,39725206340,16910,16910,16910,16910,0
20250219,173200,39725206340,16910,16910,16910,16910,0
20250219,173100,39725206340,16910,16910,16910,16910,0
20250219,173000,39725206340,16910,16910,16910,16910,0
20250219,172900,39725206340,16910,16910,16910,16910,0
20250219,172800,39725206340,16910,16910,16910,16910,0
20250219,172700,39725206340,16910,16910,16910,16910,0
20250219,172600,39725206340,16910,16910,16910,16910,0
20250219,172500,39725206340,16910,16910,16910,16910,0
20250219,172400,39725206340,16910,16910,16910,16910,0
20250219,172300,39725206340,16910,16910,16910,16910,0
20250219,172200,39725206340,16910,16910,16910,16910,0
20250219,172100,39725206340,16910,16910,16910,16910,0
20250219,172000,39725206340,16910,16910,16910,16910,0
20250219,171900,39725206340,16910,16910,16910,16910,0
20250219,171800,39725206340,16910,16910,16910,16910,0
20250219,171700,39725206340,16910,16910,16910,16910,0
20250219,171600,39725206340,16910,16910,16910,16910,0
20250219,171500,39725206340,16910,16910,16910,16910,0
20250219,171400,39725206340,16910,16910,16910,16910,0
20250219,171300,39725206340,16910,16910,16910,16910,0
20250219,171200,39725206340,16910,16910,16910,16910,0
20250219,171100,39725206340,16910,16910,16910,16910,0
20250219,171000,39725206340,16910,16910,16910,16910,0
20250219,170900,39725206340,16910,16910,16910,16910,0
20250219,170800,39725206340,16910,16910,16910,16910,0
20250219,170700,39725206340,16910,16910,16910,16910,0
20250219,170600,39725206340,16910,16910,16910,16910,0
20250219,170500,39725206340,16910,16910,16910,16910,21272
20250219,170400,39725206340,16910,16910,16910,16910,0
20250219,170300,39725206340,16910,16910,16910,16910,0
20250219,170200,39725206340,16910,16910,16910,16910,0
20250219,170100,39725206340,16910,16910,16910,16910,0
20250219,170000,39725206340,16910,16910,16910,16910,0
20250219,165900,39725206340,16910,16910,16910,16910,0
20250219,165800,39725206340,16910,16910,16910,16910,0
20250219,165700,39725206340,16910,16910,16910,16910,0
20250219,165600,39725206340,16910,16910,16910,16910,0
20250219,165500,39725206340,16910,16910,16910,16910,0
20250219,165400,39725206340,16910,16910,16910,16910,0
20250219,165300,39725206340,16910,16910,16910,16910,0
20250219,165200,39725206340,16910,16910,16910,16910,0
20250219,165100,39725206340,16910,16910,16910,16910,0
20250219,165000,39725206340,16910,16910,16910,16910,0
20250219,164900,39725206340,16910,16910,16910,16910,0
20250219,164800,39725206340,16910,16910,16910,16910,0
20250219,164700,39725206340,16910,16910,16910,16910,0
20250219,164600,39725206340,16910,16910,16910,16910,0
20250219,164500,39725206340,16910,16910,16910,16910,0
20250219,164400,39725206340,16910,16910,16910,16910,0
20250219,164300,39725206340,16910,16910,16910,16910,0
20250219,164200,39725206340,16910,16910,16910,16910,0
20250219,164100,39725206340,16910,16910,16910,16910,0
20250219,164000,39725206340,16910,16910,16910,16910,0
20250219,163900,39725206340,16910,16910,16910,16910,0
20250219,163800,39725206340,16910,16910,16910,16910,0
20250219,163700,39725206340,16910,16910,16910,16910,0
20250219,163600,39725206340,16910,16910,16910,16910,0
20250219,163500,39725206340,16910,16910,16910,16910,21272
20250219,163400,39725206340,16910,16910,16910,16910,0
20250219,163300,39725206340,16910,16910,16910,16910,0
20250219,163200,39725206340,16910,16910,16910,16910,0
20250219,163100,39725206340,16910,16910,16910,16910,0
20250219,163000,39725206340,16910,16910,16910,16910,0
20250219,162900,39725206340,16910,16910,16910,16910,0
20250219,162800,39725206340,16910,16910,16910,16910,0
20250219,162700,39725206340,16910,16910,16910,16910,0
20250219,162600,39725206340,16910,16910,16910,16910,0
20250219,162500,39725206340,16910,16910,16910,16910,0
20250219,162400,39725206340,16910,16910,16910,16910,0
20250219,162300,39725206340,16910,16910,16910,16910,0
20250219,162200,39725206340,16910,16910,16910,16910,0
20250219,162100,39725206340,16910,16910,16910,16910,0
20250219,162000,39725206340,16910,16910,16910,16910,0
20250219,161900,39725206340,16910,16910,16910,16910,0
20250219,161800,39725206340,16910,16910,16910,16910,0
20250219,161700,39725206340,16910,16910,16910,16910,0
20250219,161600,39725206340,16910,16910,16910,16910,0
20250219,161500,39725206340,16910,16910,16910,16910,0
20250219,161400,39725206340,16910,16910,16910,16910,0
20250219,161300,39725206340,16910,16910,16910,16910,0
20250219,161200,39725206340,16910,16910,16910,16910,0
20250219,161100,39725206340,16910,16910,16910,16910,0
20250219,161000,39725206340,16910,16910,16910,16910,0
20250219,160900,39725206340,16910,16910,16910,16910,0
20250219,160800,39725206340,16910,16910,16910,16910,0
20250219,160700,39725206340,16910,16910,16910,16910,0
20250219,160600,39725206340,16910,16910,16910,16910,0
20250219,160500,39725206340,16910,16910,16910,16910,21272
20250219,160400,39725206340,16910,16910,16910,16910,0
20250219,160300,39725206340,16910,16910,16910,16910,0
20250219,160200,39725206340,16910,16910,16910,16910,0
20250219,160100,39725206340,16910,16910,16910,16910,0
20250219,160000,39725206340,16910,16910,16910,16910,0
20250219,155900,39725206340,16910,16910,16910,16910,0
20250219,155800,39725206340,16910,16910,16910,16910,0
20250219,155700,39725206340,16910,16910,16910,16910,0
20250219,155600,39725206340,16910,16910,16910,16910,0
20250219,155500,39725206340,16910,16910,16910,16910,0
20250219,155400,39725206340,16910,16910,16910,16910,0
20250219,155300,39725206340,16910,16910,16910,16910,0
20250219,155200,39725206340,16910,16910,16910,16910,0
20250219,155100,39725206340,16910,16910,16910,16910,0
20250219,155000,39725206340,16910,16910,16910,16910,0
20250219,154900,39725206340,16910,16910,16910,16910,0
20250219,154800,39725206340,16910,16910,16910,16910,0
20250219,154700,39725206340,16910,16910,16910,16910,0
20250219,154600,39725206340,16910,16910,16910,16910,0
20250219,154500,39725206340,16910,16910,16910,16910,0
20250219,154400,39725206340,16910,16910,16910,16910,0
20250219,154300,39725206340,16910,16910,16910,16910,0
20250219,154200,39725206340,16910,16910,16910,16910,0
20250219,154100,39725206340,16910,16910,16910,16910,0
20250219,154000,39725206340,16910,16910,16910,16910,0
20250219,153900,39725206340,16910,16910,16910,16910,0
20250219,153800,39725206340,16910,16910,16910,16910,0
20250219,153700,39725206340,16910,16910,16910,16910,0
20250219,153600,39725206340,16910,16910,16910,16910,0
20250219,153500,39725206340,16910,16910,16910,16910,21272
20250219,153400,39725206340,16910,16910,16910,16910,0
20250219,153300,39725206340,16910,16910,16910,16910,0
20250219,153200,39725206340,16910,16910,16910,16910,0
20250219,153100,39725206340,16910,16910,16910,16910,0
20250219,153000,39725206340,16910,16910,16910,16910,21272
20250219,152900,39365496820,16950,16950,16950,16950,0
20250219,152800,39365496820,16950,16950,16950,16950,0
20250219,152700,39365496820,16950,16950,16950,16950,0
20250219,152600,39365496820,16950,16950,16950,16950,0
20250219,152500,39365496820,16950,16950,16950,16950,0
20250219,152400,39365496820,16950,16950,16950,16950,0
20250219,152300,39365496820,16950,16950,16950,16950,0
20250219,152200,39365496820,16950,16950,16950,16950,0
20250219,152100,39365496820,16950,16950,16950,16950,0
20250219,152000,39365496820,16950,16950,16950,16950,0
20250219,151900,39365496820,16950,16950,16980,16950,4078
20250219,151800,39296306570,16960,16950,16960,16940,2933
20250219,151700,39246583860,16940,16940,16960,16940,3464
20250219,151600,39187880840,16960,16970,16980,16950,8499
20250219,151500,39043742800,16970,16960,16980,16960,2726
20250219,151400,38997488240,16960,16970,16980,16960,3639
20250219,151300,38935753970,16970,16970,16980,16970,1354
20250219,151200,38912772800,16980,16970,16980,16960,2680
20250219,151100,38867294000,16970,16980,16990,16970,2031
20250219,151000,38832812300,16980,16970,17000,16960,3661
20250219,150900,38770647860,16960,16970,16980,16960,1898
20250219,150800,38738445560,16970,17000,17010,16970,2985
20250219,150700,38687736870,17000,16990,17010,16980,3066
20250219,150600,38635626250,16990,16990,16990,16980,2469
20250219,150500,38593684990,16990,16960,16990,16960,1759
20250219,150400,38563829220,16960,16960,16980,16950,1343
20250219,150300,38541051700,16950,16960,16960,16940,4903
20250219,150200,38457921170,16960,16980,16980,16960,1143
20250219,150100,38438524620,16970,16960,17000,16960,2230
20250219,150000,38400682540,16970,16990,16990,16960,4068
20250219,145900,38331593990,16990,17000,17010,16990,1311
20250219,145800,38309310460,17000,16990,17010,16990,1740
20250219,145700,38279731980,16990,16990,17000,16990,3058
20250219,145600,38227756150,16990,16980,17000,16970,2196
20250219,145500,38190448790,16980,16980,16990,16970,897
20250219,145400,38175220560,16980,16980,16990,16970,3392
20250219,145300,38117649750,16970,16970,16980,16960,1293
20250219,145200,38095708050,16970,16980,16980,16970,1198
20250219,145100,38075376360,16980,16980,16990,16980,2620
20250219,145000,38030870980,16970,16940,16990,16930,6938
20250219,144900,37913155020,16930,16940,16950,16930,2055
20250219,144800,37878360960,16940,16940,16960,16930,2286
20250219,144700,37839635510,16950,16950,16960,16950,3920
20250219,144600,37773189990,16950,16950,16960,16950,1425
20250219,144500,37749028760,16950,16960,16960,16950,1075
20250219,144400,37730798550,16960,16950,16970,16950,1282
20250219,144300,37709062320,16950,16960,16970,16950,2649
20250219,144200,37664137410,16960,16960,16970,16960,1721
20250219,144100,37634949030,16960,16970,16980,16960,1713
20250219,144000,37605881410,16980,16990,16990,16970,1262
20250219,143900,37584449760,16980,16970,17000,16960,2042
20250219,143800,37549782270,16970,16970,16980,16970,995
20250219,143700,37532896550,16970,16960,16980,16960,933
20250219,143600,37517068470,16960,16950,16970,16940,1168
20250219,143500,37497253530,16950,16960,16960,16940,2144
20250219,143400,37460912280,16960,16960,16970,16950,2734
20250219,143300,37414554840,16950,16960,16970,16950,2405
20250219,143200,37373782680,16960,16970,16980,16960,1837
20250219,143100,37342616930,16970,16980,16990,16970,3808
20250219,143000,37277958000,16980,16990,17000,16980,1824
20250219,142900,37246981150,16990,16990,17000,16990,976
20250219,142800,37230398700,16990,17000,17010,16990,2227
20250219,142700,37192545280,17000,17010,17010,17000,1728
20250219,142600,37163166560,17010,17020,17030,17010,3138
20250219,142500,37109783850,17030,17050,17070,17030,3318
20250219,142400,37053216720,17050,17050,17080,17040,2255
20250219,142300,37014730880,17040,17060,17070,17030,3660
20250219,142200,36952355450,17060,17100,17110,17060,3377
20250219,142100,36894666800,17100,17090,17110,17080,3964
20250219,142000,36826894580,17080,17060,17110,17060,5079
20250219,141900,36740090740,17060,17100,17110,17060,4193
20250219,141800,36668443140,17100,17100,17120,17100,4201
20250219,141700,36596569430,17110,17110,17120,17080,4119
20250219,141600,36526149380,17120,17100,17120,17090,2370
20250219,141500,36485614440,17110,17110,17130,17100,4778
20250219,141400,36403829540,17120,17090,17130,17080,2732
20250219,141300,36357123210,17090,17150,17150,17080,5642
20250219,141200,36260476000,17140,17140,17150,17130,4628
20250219,141100,36181139070,17140,17130,17150,17130,3058
20250219,141000,36128728910,17130,17070,17160,17060,11818
20250219,140900,35926674620,17060,17010,17060,17000,7071
20250219,140800,35806176350,17020,17020,17020,17010,2719
20250219,140700,35759922800,17020,17030,17030,17020,2696
20250219,140600,35714030560,17030,17020,17030,17020,1956
20250219,140500,35680722040,17030,17010,17030,17000,3653
20250219,140400,35618536910,17010,17000,17010,16990,4036
20250219,140300,35549922260,17000,17000,17000,16990,1219
20250219,140200,35529207430,17000,17000,17000,16990,2036
20250219,140100,35494596490,17000,17000,17000,16990,1175
20250219,140000,35474624330,17000,17020,17020,17000,1866
20250219,135900,35442896690,17010,17020,17030,17000,2774
20250219,135800,35395692430,17010,17020,17020,17000,2972
20250219,135700,35345128240,17020,16970,17020,16970,15499
20250219,135600,35081647720,16970,16960,16980,16960,2477
20250219,135500,35039617540,16970,16930,16970,16930,9632
20250219,135400,34876412420,16930,16930,16930,16920,472
20250219,135300,34868423710,16930,16930,16930,16920,455
20250219,135200,34860723930,16930,16930,16930,16920,515
20250219,135100,34852008510,16930,16930,16930,16910,853
20250219,135000,34837574120,16920,16900,16920,16900,1009
20250219,134900,34820514620,16910,16880,16910,16860,1327
20250219,134800,34798121660,16870,16870,16870,16860,2894
20250219,134700,34749302890,16870,16900,16900,16860,5199
20250219,134600,34661626420,16870,16920,16920,16870,4188
20250219,134500,34590909040,16920,16930,16930,16900,1412
20250219,134400,34567036280,16930,16940,16950,16910,7516
20250219,134300,34439821320,16950,16940,16950,16930,1873
20250219,134200,34408092740,16930,16940,16950,16930,1361
20250219,134100,34385037250,16940,16940,16950,16930,668
20250219,134000,34373721890,16930,16940,16950,16930,1002
20250219,133900,34356748010,16940,16920,16950,16910,652
20250219,133800,34345706980,16920,16940,16950,16910,6027
20250219,133700,34243695440,16940,16940,16950,16920,1794
20250219,133600,34213303550,16940,16930,16940,16930,299
20250219,133500,34208240630,16930,16910,16940,16910,757
20250219,133400,34195425610,16910,16930,16940,16900,5282
20250219,133300,34106045010,16930,16940,16940,16930,1167
20250219,133200,34086284630,16930,16940,16940,16930,1276
20250219,133100,34064675500,16940,16950,16950,16930,877
20250219,133000,34049822080,16940,16950,16960,16930,942
20250219,132900,34033856360,16950,16940,16950,16940,3185
20250219,132800,33979889070,16940,16940,16950,16930,1505
20250219,132700,33954395600,16940,16950,16950,16940,29
20250219,132600,33953904070,16950,16930,16950,16930,642
20250219,132500,33943033490,16930,16940,16950,16930,870
20250219,132400,33928295780,16930,16910,16930,16900,1498
20250219,132300,33902950540,16920,16900,16920,16900,584
20250219,132200,33893071500,16900,16920,16920,16900,921
20250219,132100,33877500180,16930,16930,16930,16910,660
20250219,132000,33866330640,16930,16900,16930,16900,1345
20250219,131900,33843584840,16900,16920,16930,16900,3865
20250219,131800,33778222070,16930,16930,16950,16920,2170
20250219,131700,33741486770,16940,16940,16970,16930,1840
20250219,131600,33710328950,16940,16970,16970,16940,2276
20250219,131500,33671739330,16970,16960,16970,16950,553
20250219,131400,33662362170,16960,16990,16990,16960,407
20250219,131300,33655456530,16980,16990,17000,16970,2890
20250219,131200,33606375230,16990,16970,16990,16970,3628
20250219,131100,33544753860,16960,16950,16970,16950,1932
20250219,131000,33511981280,16950,16960,16960,16950,414
20250219,130900,33504962130,16960,16950,16960,16950,402
20250219,130800,33498145180,16950,16960,16960,16950,1330
20250219,130700,33475597720,16960,16950,16960,16950,287
20250219,130600,33470730850,16950,16930,16950,16930,1979
20250219,130500,33437196770,16930,16930,16940,16920,707
20250219,130400,33425225080,16940,16940,16950,16930,789
20250219,130300,33411861170,16950,16940,16950,16940,775
20250219,130200,33398731400,16940,16960,16960,16940,314
20250219,130100,33393408420,16960,16960,16970,16930,1070
20250219,130000,33375271090,16960,16940,16980,16930,2874
20250219,125900,33326564760,16940,16950,16950,16930,788
20250219,125800,33313216920,16950,16930,16950,16930,3196
20250219,125700,33259093050,16930,16910,16930,16910,214
20250219,125600,33255472100,16910,16870,16910,16870,1295
20250219,125500,33233594090,16870,16870,16880,16870,846
20250219,125400,33219319400,16880,16860,16880,16860,1992
20250219,125300,33185730330,16860,16860,16860,16850,583
20250219,125200,33175901450,16860,16880,16880,16860,681
20250219,125100,33164414980,16870,16850,16880,16850,2216
20250219,125000,33127061200,16850,16850,16860,16850,2690
20250219,124900,33081725860,16860,16860,16860,16850,1575
20250219,124800,33055173130,16860,16880,16880,16850,2223
20250219,124700,33017691730,16880,16890,16900,16870,1839
20250219,124600,32986644770,16890,16910,16910,16890,2157
20250219,124500,32950190670,16910,16930,16930,16890,4273
20250219,124400,32877939790,16920,16930,16940,16920,1102
20250219,124300,32859280350,16920,16950,16950,16920,2463
20250219,124200,32817580790,16950,16980,16990,16940,4704
20250219,124100,32737794710,16990,16980,16990,16980,303
20250219,124000,32732647850,16980,16980,16990,16970,1894
20250219,123900,32700484620,16970,16960,16970,16960,987
20250219,123800,32683737110,16970,16970,16970,16960,486
20250219,123700,32675489990,16970,16970,16980,16960,2122
20250219,123600,32639475120,16980,16980,16980,16970,1114
20250219,123500,32620567080,16980,16950,16980,16950,997
20250219,123400,32603647330,16950,16990,17000,16950,2857
20250219,123300,32555158750,16990,16990,16990,16980,616
20250219,123200,32544694370,16990,16990,17000,16980,1871
20250219,123100,32512905500,16990,16990,17000,16980,1583
20250219,123000,32486011910,16990,16960,16990,16960,2619
20250219,122900,32441562170,16970,16990,17000,16960,5969
20250219,122800,32340209110,17000,17010,17010,16990,2312
20250219,122700,32300913250,17010,17000,17010,16990,1617
20250219,122600,32273419880,17000,17020,17020,16980,4893
20250219,122500,32190228670,17020,16990,17020,16990,13378
20250219,122400,31962782150,16990,16960,16990,16950,3464
20250219,122300,31903980900,16950,16960,16960,16950,752
20250219,122200,31891227380,16950,16950,16960,16940,1693
20250219,122100,31862531440,16940,16950,16950,16940,1030
20250219,122000,31845082150,16940,16930,16940,16930,1356
20250219,121900,31822117720,16930,16920,16930,16910,948
20250219,121800,31806076830,16920,16900,16920,16900,1058
20250219,121700,31788179400,16910,16900,16910,16900,1240
20250219,121600,31767222710,16890,16890,16900,16890,950
20250219,121500,31751169620,16890,16890,16900,16890,3019
20250219,121400,31700165050,16890,16870,16890,16870,1117
20250219,121300,31681307860,16870,16880,16880,16850,3249
20250219,121200,31626513340,16870,16880,16880,16870,743
20250219,121100,31613976710,16880,16860,16880,16860,952
20250219,121000,31597913500,16860,16870,16870,16860,1763
20250219,120900,31568180400,16860,16880,16880,16860,683
20250219,120800,31556659350,16870,16850,16870,16850,1220
20250219,120700,31536080260,16840,16870,16870,16840,1484
20250219,120600,31511061200,16870,16840,16870,16840,330
20250219,120500,31505500590,16840,16840,16840,16830,1401
20250219,120400,31481912590,16840,16880,16880,16840,3049
20250219,120300,31430510820,16870,16870,16890,16870,1086
20250219,120200,31412182780,16870,16890,16890,16870,5408
20250219,120100,31320909660,16890,16870,16890,16860,1437
20250219,120000,31296671530,16860,16880,16890,16850,2543
20250219,115900,31253776540,16870,16890,16890,16870,982
20250219,115800,31237206340,16890,16870,16890,16860,1082
20250219,115700,31218940670,16870,16900,16900,16870,900
20250219,115600,31203746710,16890,16910,16910,16870,856
20250219,115500,31189286300,16910,16900,16910,16890,2096
20250219,115400,31153873770,16900,16880,16900,16880,1298
20250219,115300,31131950970,16880,16860,16880,16850,901
20250219,115200,31116756520,16860,16780,16860,16780,6195
20250219,115100,31012652940,16780,16820,16830,16780,13771
20250219,115000,30781269710,16830,16840,16840,16830,2800
20250219,114900,30734135730,16840,16840,16840,16830,3603
20250219,114800,30673475270,16840,16830,16840,16820,8573
20250219,114700,30529167520,16820,16840,16840,16820,6434
20250219,114600,30420897590,16830,16850,16850,16830,4973
20250219,114500,30337162500,16840,16860,16860,16830,6238
20250219,114400,30232054900,16860,16870,16880,16850,9071
20250219,114300,30079103240,16870,16900,16910,16870,3939
20250219,114200,30012577230,16900,16940,16940,16900,16167
20250219,114100,29739089530,16940,16950,16950,16930,2511
20250219,114000,29696550960,16950,16950,16960,16950,6684
20250219,113900,29583230720,16960,16960,16960,16950,2856
20250219,113800,29534797540,16960,16950,16960,16950,1087
20250219,113700,29516364470,16960,16960,16960,16950,798
20250219,113600,29502831940,16960,16960,16960,16950,1097
20250219,113500,29484230270,16960,16970,16970,16950,1307
20250219,113400,29462064740,16970,16970,16970,16960,1038
20250219,113300,29444453060,16960,16940,16970,16920,1903
20250219,113200,29412208630,16920,16960,16960,16920,4045
20250219,113100,29343707340,16950,16970,16970,16950,1085
20250219,113000,29325313820,16970,16980,16990,16950,4809
20250219,112900,29243716230,16970,16970,16990,16970,1491
20250219,112800,29218407630,16970,16980,16980,16970,741
20250219,112700,29205831900,16970,16970,16980,16960,1520
20250219,112600,29180030690,16970,16970,16980,16960,347
20250219,112500,29174141800,16960,16960,16960,16950,2244
20250219,112400,29136095640,16950,16960,16960,16940,1478
20250219,112300,29111045020,16960,16960,16970,16940,5523
20250219,112200,29017398820,16950,16990,16990,16950,454
20250219,112100,29009695480,16980,16990,17020,16950,4471
20250219,112000,28933722520,16990,16940,17010,16940,4043
20250219,111900,28865125320,16940,16960,16960,16940,1834
20250219,111800,28834043160,16960,16950,16960,16950,1496
20250219,111700,28808681910,16950,16960,16960,16930,3013
20250219,111600,28757636650,16960,16990,17000,16950,9900
20250219,111500,28589553530,16990,16990,17000,16980,1220
20250219,111400,28568817380,16980,16980,17000,16980,1183
20250219,111300,28548720580,16980,17000,17000,16970,1940
20250219,111200,28515757720,17000,16980,17000,16970,3197
20250219,111100,28461457200,16980,16960,16990,16950,2544
20250219,111000,28418297790,16960,16980,16990,16950,5380
20250219,110900,28327029060,16970,16970,16990,16960,3794
20250219,110800,28262638160,16970,16950,16970,16950,3234
20250219,110700,28207811650,16980,16930,16980,16920,8525
20250219,110600,28063442690,16930,16980,16990,16910,7035
20250219,110500,27944232990,16970,16980,17000,16960,3571
20250219,110400,27883619210,16980,17040,17050,16920,15811
20250219,110300,27614968370,17040,17110,17120,17020,9791
20250219,110200,27447946120,17100,17160,17170,17090,8684
20250219,110100,27299177430,17160,17120,17170,17120,5349
20250219,110000,27207454040,17120,17160,17160,17100,2868
20250219,105900,27158371710,17160,17100,17160,17080,8425
20250219,105800,27014238900,17110,17170,17190,17100,9273
20250219,105700,26855346520,17170,17200,17220,17150,5231
20250219,105600,26765492600,17200,17190,17230,17180,1912
20250219,105500,26732611850,17190,17230,17240,17180,6637
20250219,105400,26618458620,17240,17280,17280,17240,3308
20250219,105300,26561359790,17280,17300,17300,17280,4976
20250219,105200,26475325520,17290,17280,17300,17250,5663
20250219,105100,26377438520,17290,17290,17290,17280,2631
20250219,105000,26331968160,17290,17240,17300,17240,12558
20250219,104900,26114944560,17230,17190,17250,17180,6181
20250219,104800,26008546860,17190,17200,17210,17180,9274
20250219,104700,25849063230,17180,17220,17220,17170,2362
20250219,104600,25808439120,17220,17230,17240,17210,4203
20250219,104500,25736029560,17230,17230,17250,17220,3435
20250219,104400,25676836780,17230,17220,17230,17150,14014
20250219,104300,25435891560,17240,17270,17280,17220,3971
20250219,104200,25367402210,17260,17230,17280,17230,8277
20250219,104100,25224585670,17240,17250,17260,17230,4355
20250219,104000,25149481250,17260,17230,17260,17230,5961
20250219,103900,25046737830,17250,17280,17280,17220,8301
20250219,103800,24903471670,17270,17300,17300,17270,6319
20250219,103700,24794241980,17300,17260,17310,17240,8861
20250219,103600,24641136630,17260,17290,17290,17220,10949
20250219,103500,24452229760,17290,17270,17300,17260,9076
20250219,103400,24295284180,17270,17300,17300,17270,13037
20250219,103300,24069842290,17300,17290,17300,17260,7011
20250219,103200,23948646280,17290,17300,17310,17280,13053
20250219,103100,23722922060,17300,17270,17320,17270,16372
20250219,103000,23439729240,17260,17290,17300,17260,6130
20250219,102900,23333820040,17280,17220,17300,17220,11788
20250219,102800,23130277390,17230,17190,17240,17190,5945
20250219,102700,23027921500,17190,17300,17300,17190,23355
20250219,102600,22624780560,17300,17290,17320,17280,16756
20250219,102500,22334939560,17290,17270,17300,17200,23373
20250219,102400,21931082960,17270,17320,17390,17250,31188
20250219,102300,21391478400,17320,17340,17400,17320,53090
20250219,102200,20469426930,17340,17250,17350,17230,32243
20250219,102100,19911569540,17240,17040,17250,17040,65198
20250219,102000,18793056900,17040,16970,17060,16970,9210
20250219,101900,18636398670,16970,16970,16970,16920,11848
20250219,101800,18435585890,16970,17030,17030,16970,11469
20250219,101700,18240608660,17020,17080,17080,17020,6651
20250219,101600,18127104140,17080,17090,17100,17070,4107
20250219,101500,18056948340,17090,17070,17120,17070,16433
20250219,101400,17776018060,17080,17100,17100,17070,6864
20250219,101300,17658770790,17090,17070,17100,17070,9051
20250219,101200,17504084020,17080,17100,17100,17070,12232
20250219,101100,17295065110,17090,17040,17110,17040,13834
20250219,101000,17058759670,17040,17070,17070,17040,10200
20250219,100900,16884806680,17060,17090,17100,17060,7984
20250219,100800,16748458980,17080,17080,17120,17070,16639
20250219,100700,16464036770,17070,17080,17110,17070,19647
20250219,100600,16128196260,17080,17140,17160,17050,23090
20250219,100500,15732737860,17140,17050,17160,17050,34640
20250219,100400,15140090650,17070,16980,17080,16970,32771
20250219,100300,14581865080,16990,17000,17010,16970,8424
20250219,100200,14438758640,17000,16960,17020,16960,8373
20250219,100100,14296481270,16990,17030,17040,16950,17969
20250219,100000,13990896490,17040,16890,17040,16890,60157
20250219,095900,12969545800,16900,16870,16900,16840,6601
20250219,095800,12858194710,16840,16830,16860,16830,10382
20250219,095700,12683263340,16810,16820,16840,16800,7370
20250219,095600,12559292910,16830,16840,16850,16800,6386
20250219,095500,12451839350,16840,16900,16900,16820,6087
20250219,095400,12349283890,16870,16920,16930,16870,9854
20250219,095300,12182650710,16920,16910,16920,16900,8510
20250219,095200,12038718640,16910,16860,16910,16850,12012
20250219,095100,11835885450,16870,16840,16870,16840,3473
20250219,095000,11777365500,16850,16830,16860,16820,6588
20250219,094900,11666413300,16820,16830,16860,16810,9051
20250219,094800,11514099670,16840,16860,16900,16820,9771
20250219,094700,11349535250,16860,16900,16900,16820,9821
20250219,094600,11183981250,16900,16800,16950,16800,41804
20250219,094500,10477164570,16810,16750,16810,16750,47568
20250219,094400,9678542970,16750,16720,16760,16710,22227
20250219,094300,9306422540,16720,16700,16730,16660,5010
20250219,094200,9222789200,16710,16750,16750,16670,15446
20250219,094100,8964767270,16750,16710,16750,16700,12392
20250219,094000,8757456250,16710,16710,16750,16700,7356
20250219,093900,8634407400,16710,16720,16720,16670,6784
20250219,093800,8521112450,16720,16700,16730,16680,9418
20250219,093700,8363787350,16700,16760,16760,16650,13656
20250219,093600,8135769670,16760,16720,16770,16710,26600
20250219,093500,7690192950,16720,16720,16720,16660,12027
20250219,093400,7489299050,16720,16640,16740,16640,22918
20250219,093300,7106607720,16650,16620,16650,16620,10280
20250219,093200,6935638350,16630,16620,16640,16610,6141
20250219,093100,6833543530,16620,16550,16650,16550,12999
20250219,093000,6617777660,16550,16490,16560,16490,18372
20250219,092900,6314385320,16500,16500,16510,16490,5522
20250219,092800,6223282970,16500,16500,16520,16480,9313
20250219,092700,6069685790,16500,16500,16520,16490,19242
20250219,092600,5752185960,16500,16500,16510,16490,5183
20250219,092500,5666673930,16500,16500,16500,16490,4029
20250219,092400,5600202480,16490,16490,16500,16490,1671
20250219,092300,5572644140,16490,16500,16500,16480,6756
20250219,092200,5461251490,16490,16490,16510,16490,6504
20250219,092100,5353936560,16500,16500,16520,16490,4380
20250219,092000,5281670970,16500,16500,16500,16480,9007
20250219,091900,5133082880,16500,16490,16520,16490,8553
20250219,091800,4991960090,16480,16500,16520,16480,8713
20250219,091700,4848262870,16500,16500,16510,16490,21055
20250219,091600,4500839670,16500,16480,16510,16470,23167
20250219,091500,4118640200,16470,16470,16500,16450,9170
20250219,091400,3967490550,16490,16530,16530,16460,16616
20250219,091300,3693436660,16530,16550,16550,16530,6937
20250219,091200,3578710800,16550,16570,16570,16540,13136
20250219,091100,3361260200,16570,16590,16590,16550,14038
20250219,091000,3128549090,16590,16720,16720,16580,17401
20250219,090900,2838947030,16730,16600,16750,16590,38926
20250219,090800,2189774210,16590,16570,16600,16570,5965
20250219,090700,2090786770,16590,16610,16620,16560,7498
20250219,090600,1966382670,16620,16630,16640,16560,14521
20250219,090500,1725392470,16620,16630,16670,16620,10687
20250219,090400,1547536360,16640,16550,16650,16530,19050
20250219,090300,1231674280,16550,16500,16580,16500,15210
20250219,090200,980378410,16500,16470,16500,16430,11769
20250219,090100,786475280,16450,16420,16490,16410,19235
20250219,090000,470104360,16420,16420,16460,16410,28065
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183500 39725206340 16910 16910 16910 16910 21272
3 20250219 183400 39725206340 16910 16910 16910 16910 0
4 20250219 183300 39725206340 16910 16910 16910 16910 0
5 20250219 183200 39725206340 16910 16910 16910 16910 0
6 20250219 183100 39725206340 16910 16910 16910 16910 0
7 20250219 183000 39725206340 16910 16910 16910 16910 0
8 20250219 182900 39725206340 16910 16910 16910 16910 0
9 20250219 182800 39725206340 16910 16910 16910 16910 0
10 20250219 182700 39725206340 16910 16910 16910 16910 0
11 20250219 182600 39725206340 16910 16910 16910 16910 0
12 20250219 182500 39725206340 16910 16910 16910 16910 0
13 20250219 182400 39725206340 16910 16910 16910 16910 0
14 20250219 182300 39725206340 16910 16910 16910 16910 0
15 20250219 182200 39725206340 16910 16910 16910 16910 0
16 20250219 182100 39725206340 16910 16910 16910 16910 0
17 20250219 182000 39725206340 16910 16910 16910 16910 0
18 20250219 181900 39725206340 16910 16910 16910 16910 0
19 20250219 181800 39725206340 16910 16910 16910 16910 0
20 20250219 181700 39725206340 16910 16910 16910 16910 0
21 20250219 181600 39725206340 16910 16910 16910 16910 0
22 20250219 181500 39725206340 16910 16910 16910 16910 0
23 20250219 181400 39725206340 16910 16910 16910 16910 0
24 20250219 181300 39725206340 16910 16910 16910 16910 0
25 20250219 181200 39725206340 16910 16910 16910 16910 0
26 20250219 181100 39725206340 16910 16910 16910 16910 0
27 20250219 181000 39725206340 16910 16910 16910 16910 0
28 20250219 180900 39725206340 16910 16910 16910 16910 0
29 20250219 180800 39725206340 16910 16910 16910 16910 0
30 20250219 180700 39725206340 16910 16910 16910 16910 0
31 20250219 180600 39725206340 16910 16910 16910 16910 0
32 20250219 180500 39725206340 16910 16910 16910 16910 21272
33 20250219 180400 39725206340 16910 16910 16910 16910 0
34 20250219 180300 39725206340 16910 16910 16910 16910 0
35 20250219 180200 39725206340 16910 16910 16910 16910 0
36 20250219 180100 39725206340 16910 16910 16910 16910 0
37 20250219 180000 39725206340 16910 16910 16910 16910 0
38 20250219 175900 39725206340 16910 16910 16910 16910 0
39 20250219 175800 39725206340 16910 16910 16910 16910 0
40 20250219 175700 39725206340 16910 16910 16910 16910 0
41 20250219 175600 39725206340 16910 16910 16910 16910 0
42 20250219 175500 39725206340 16910 16910 16910 16910 0
43 20250219 175400 39725206340 16910 16910 16910 16910 0
44 20250219 175300 39725206340 16910 16910 16910 16910 0
45 20250219 175200 39725206340 16910 16910 16910 16910 0
46 20250219 175100 39725206340 16910 16910 16910 16910 0
47 20250219 175000 39725206340 16910 16910 16910 16910 0
48 20250219 174900 39725206340 16910 16910 16910 16910 0
49 20250219 174800 39725206340 16910 16910 16910 16910 0
50 20250219 174700 39725206340 16910 16910 16910 16910 0
51 20250219 174600 39725206340 16910 16910 16910 16910 0
52 20250219 174500 39725206340 16910 16910 16910 16910 0
53 20250219 174400 39725206340 16910 16910 16910 16910 0
54 20250219 174300 39725206340 16910 16910 16910 16910 0
55 20250219 174200 39725206340 16910 16910 16910 16910 0
56 20250219 174100 39725206340 16910 16910 16910 16910 0
57 20250219 174000 39725206340 16910 16910 16910 16910 0
58 20250219 173900 39725206340 16910 16910 16910 16910 0
59 20250219 173800 39725206340 16910 16910 16910 16910 0
60 20250219 173700 39725206340 16910 16910 16910 16910 0
61 20250219 173600 39725206340 16910 16910 16910 16910 0
62 20250219 173500 39725206340 16910 16910 16910 16910 21272
63 20250219 173400 39725206340 16910 16910 16910 16910 0
64 20250219 173300 39725206340 16910 16910 16910 16910 0
65 20250219 173200 39725206340 16910 16910 16910 16910 0
66 20250219 173100 39725206340 16910 16910 16910 16910 0
67 20250219 173000 39725206340 16910 16910 16910 16910 0
68 20250219 172900 39725206340 16910 16910 16910 16910 0
69 20250219 172800 39725206340 16910 16910 16910 16910 0
70 20250219 172700 39725206340 16910 16910 16910 16910 0
71 20250219 172600 39725206340 16910 16910 16910 16910 0
72 20250219 172500 39725206340 16910 16910 16910 16910 0
73 20250219 172400 39725206340 16910 16910 16910 16910 0
74 20250219 172300 39725206340 16910 16910 16910 16910 0
75 20250219 172200 39725206340 16910 16910 16910 16910 0
76 20250219 172100 39725206340 16910 16910 16910 16910 0
77 20250219 172000 39725206340 16910 16910 16910 16910 0
78 20250219 171900 39725206340 16910 16910 16910 16910 0
79 20250219 171800 39725206340 16910 16910 16910 16910 0
80 20250219 171700 39725206340 16910 16910 16910 16910 0
81 20250219 171600 39725206340 16910 16910 16910 16910 0
82 20250219 171500 39725206340 16910 16910 16910 16910 0
83 20250219 171400 39725206340 16910 16910 16910 16910 0
84 20250219 171300 39725206340 16910 16910 16910 16910 0
85 20250219 171200 39725206340 16910 16910 16910 16910 0
86 20250219 171100 39725206340 16910 16910 16910 16910 0
87 20250219 171000 39725206340 16910 16910 16910 16910 0
88 20250219 170900 39725206340 16910 16910 16910 16910 0
89 20250219 170800 39725206340 16910 16910 16910 16910 0
90 20250219 170700 39725206340 16910 16910 16910 16910 0
91 20250219 170600 39725206340 16910 16910 16910 16910 0
92 20250219 170500 39725206340 16910 16910 16910 16910 21272
93 20250219 170400 39725206340 16910 16910 16910 16910 0
94 20250219 170300 39725206340 16910 16910 16910 16910 0
95 20250219 170200 39725206340 16910 16910 16910 16910 0
96 20250219 170100 39725206340 16910 16910 16910 16910 0
97 20250219 170000 39725206340 16910 16910 16910 16910 0
98 20250219 165900 39725206340 16910 16910 16910 16910 0
99 20250219 165800 39725206340 16910 16910 16910 16910 0
100 20250219 165700 39725206340 16910 16910 16910 16910 0
101 20250219 165600 39725206340 16910 16910 16910 16910 0
102 20250219 165500 39725206340 16910 16910 16910 16910 0
103 20250219 165400 39725206340 16910 16910 16910 16910 0
104 20250219 165300 39725206340 16910 16910 16910 16910 0
105 20250219 165200 39725206340 16910 16910 16910 16910 0
106 20250219 165100 39725206340 16910 16910 16910 16910 0
107 20250219 165000 39725206340 16910 16910 16910 16910 0
108 20250219 164900 39725206340 16910 16910 16910 16910 0
109 20250219 164800 39725206340 16910 16910 16910 16910 0
110 20250219 164700 39725206340 16910 16910 16910 16910 0
111 20250219 164600 39725206340 16910 16910 16910 16910 0
112 20250219 164500 39725206340 16910 16910 16910 16910 0
113 20250219 164400 39725206340 16910 16910 16910 16910 0
114 20250219 164300 39725206340 16910 16910 16910 16910 0
115 20250219 164200 39725206340 16910 16910 16910 16910 0
116 20250219 164100 39725206340 16910 16910 16910 16910 0
117 20250219 164000 39725206340 16910 16910 16910 16910 0
118 20250219 163900 39725206340 16910 16910 16910 16910 0
119 20250219 163800 39725206340 16910 16910 16910 16910 0
120 20250219 163700 39725206340 16910 16910 16910 16910 0
121 20250219 163600 39725206340 16910 16910 16910 16910 0
122 20250219 163500 39725206340 16910 16910 16910 16910 21272
123 20250219 163400 39725206340 16910 16910 16910 16910 0
124 20250219 163300 39725206340 16910 16910 16910 16910 0
125 20250219 163200 39725206340 16910 16910 16910 16910 0
126 20250219 163100 39725206340 16910 16910 16910 16910 0
127 20250219 163000 39725206340 16910 16910 16910 16910 0
128 20250219 162900 39725206340 16910 16910 16910 16910 0
129 20250219 162800 39725206340 16910 16910 16910 16910 0
130 20250219 162700 39725206340 16910 16910 16910 16910 0
131 20250219 162600 39725206340 16910 16910 16910 16910 0
132 20250219 162500 39725206340 16910 16910 16910 16910 0
133 20250219 162400 39725206340 16910 16910 16910 16910 0
134 20250219 162300 39725206340 16910 16910 16910 16910 0
135 20250219 162200 39725206340 16910 16910 16910 16910 0
136 20250219 162100 39725206340 16910 16910 16910 16910 0
137 20250219 162000 39725206340 16910 16910 16910 16910 0
138 20250219 161900 39725206340 16910 16910 16910 16910 0
139 20250219 161800 39725206340 16910 16910 16910 16910 0
140 20250219 161700 39725206340 16910 16910 16910 16910 0
141 20250219 161600 39725206340 16910 16910 16910 16910 0
142 20250219 161500 39725206340 16910 16910 16910 16910 0
143 20250219 161400 39725206340 16910 16910 16910 16910 0
144 20250219 161300 39725206340 16910 16910 16910 16910 0
145 20250219 161200 39725206340 16910 16910 16910 16910 0
146 20250219 161100 39725206340 16910 16910 16910 16910 0
147 20250219 161000 39725206340 16910 16910 16910 16910 0
148 20250219 160900 39725206340 16910 16910 16910 16910 0
149 20250219 160800 39725206340 16910 16910 16910 16910 0
150 20250219 160700 39725206340 16910 16910 16910 16910 0
151 20250219 160600 39725206340 16910 16910 16910 16910 0
152 20250219 160500 39725206340 16910 16910 16910 16910 21272
153 20250219 160400 39725206340 16910 16910 16910 16910 0
154 20250219 160300 39725206340 16910 16910 16910 16910 0
155 20250219 160200 39725206340 16910 16910 16910 16910 0
156 20250219 160100 39725206340 16910 16910 16910 16910 0
157 20250219 160000 39725206340 16910 16910 16910 16910 0
158 20250219 155900 39725206340 16910 16910 16910 16910 0
159 20250219 155800 39725206340 16910 16910 16910 16910 0
160 20250219 155700 39725206340 16910 16910 16910 16910 0
161 20250219 155600 39725206340 16910 16910 16910 16910 0
162 20250219 155500 39725206340 16910 16910 16910 16910 0
163 20250219 155400 39725206340 16910 16910 16910 16910 0
164 20250219 155300 39725206340 16910 16910 16910 16910 0
165 20250219 155200 39725206340 16910 16910 16910 16910 0
166 20250219 155100 39725206340 16910 16910 16910 16910 0
167 20250219 155000 39725206340 16910 16910 16910 16910 0
168 20250219 154900 39725206340 16910 16910 16910 16910 0
169 20250219 154800 39725206340 16910 16910 16910 16910 0
170 20250219 154700 39725206340 16910 16910 16910 16910 0
171 20250219 154600 39725206340 16910 16910 16910 16910 0
172 20250219 154500 39725206340 16910 16910 16910 16910 0
173 20250219 154400 39725206340 16910 16910 16910 16910 0
174 20250219 154300 39725206340 16910 16910 16910 16910 0
175 20250219 154200 39725206340 16910 16910 16910 16910 0
176 20250219 154100 39725206340 16910 16910 16910 16910 0
177 20250219 154000 39725206340 16910 16910 16910 16910 0
178 20250219 153900 39725206340 16910 16910 16910 16910 0
179 20250219 153800 39725206340 16910 16910 16910 16910 0
180 20250219 153700 39725206340 16910 16910 16910 16910 0
181 20250219 153600 39725206340 16910 16910 16910 16910 0
182 20250219 153500 39725206340 16910 16910 16910 16910 21272
183 20250219 153400 39725206340 16910 16910 16910 16910 0
184 20250219 153300 39725206340 16910 16910 16910 16910 0
185 20250219 153200 39725206340 16910 16910 16910 16910 0
186 20250219 153100 39725206340 16910 16910 16910 16910 0
187 20250219 153000 39725206340 16910 16910 16910 16910 21272
188 20250219 152900 39365496820 16950 16950 16950 16950 0
189 20250219 152800 39365496820 16950 16950 16950 16950 0
190 20250219 152700 39365496820 16950 16950 16950 16950 0
191 20250219 152600 39365496820 16950 16950 16950 16950 0
192 20250219 152500 39365496820 16950 16950 16950 16950 0
193 20250219 152400 39365496820 16950 16950 16950 16950 0
194 20250219 152300 39365496820 16950 16950 16950 16950 0
195 20250219 152200 39365496820 16950 16950 16950 16950 0
196 20250219 152100 39365496820 16950 16950 16950 16950 0
197 20250219 152000 39365496820 16950 16950 16950 16950 0
198 20250219 151900 39365496820 16950 16950 16980 16950 4078
199 20250219 151800 39296306570 16960 16950 16960 16940 2933
200 20250219 151700 39246583860 16940 16940 16960 16940 3464
201 20250219 151600 39187880840 16960 16970 16980 16950 8499
202 20250219 151500 39043742800 16970 16960 16980 16960 2726
203 20250219 151400 38997488240 16960 16970 16980 16960 3639
204 20250219 151300 38935753970 16970 16970 16980 16970 1354
205 20250219 151200 38912772800 16980 16970 16980 16960 2680
206 20250219 151100 38867294000 16970 16980 16990 16970 2031
207 20250219 151000 38832812300 16980 16970 17000 16960 3661
208 20250219 150900 38770647860 16960 16970 16980 16960 1898
209 20250219 150800 38738445560 16970 17000 17010 16970 2985
210 20250219 150700 38687736870 17000 16990 17010 16980 3066
211 20250219 150600 38635626250 16990 16990 16990 16980 2469
212 20250219 150500 38593684990 16990 16960 16990 16960 1759
213 20250219 150400 38563829220 16960 16960 16980 16950 1343
214 20250219 150300 38541051700 16950 16960 16960 16940 4903
215 20250219 150200 38457921170 16960 16980 16980 16960 1143
216 20250219 150100 38438524620 16970 16960 17000 16960 2230
217 20250219 150000 38400682540 16970 16990 16990 16960 4068
218 20250219 145900 38331593990 16990 17000 17010 16990 1311
219 20250219 145800 38309310460 17000 16990 17010 16990 1740
220 20250219 145700 38279731980 16990 16990 17000 16990 3058
221 20250219 145600 38227756150 16990 16980 17000 16970 2196
222 20250219 145500 38190448790 16980 16980 16990 16970 897
223 20250219 145400 38175220560 16980 16980 16990 16970 3392
224 20250219 145300 38117649750 16970 16970 16980 16960 1293
225 20250219 145200 38095708050 16970 16980 16980 16970 1198
226 20250219 145100 38075376360 16980 16980 16990 16980 2620
227 20250219 145000 38030870980 16970 16940 16990 16930 6938
228 20250219 144900 37913155020 16930 16940 16950 16930 2055
229 20250219 144800 37878360960 16940 16940 16960 16930 2286
230 20250219 144700 37839635510 16950 16950 16960 16950 3920
231 20250219 144600 37773189990 16950 16950 16960 16950 1425
232 20250219 144500 37749028760 16950 16960 16960 16950 1075
233 20250219 144400 37730798550 16960 16950 16970 16950 1282
234 20250219 144300 37709062320 16950 16960 16970 16950 2649
235 20250219 144200 37664137410 16960 16960 16970 16960 1721
236 20250219 144100 37634949030 16960 16970 16980 16960 1713
237 20250219 144000 37605881410 16980 16990 16990 16970 1262
238 20250219 143900 37584449760 16980 16970 17000 16960 2042
239 20250219 143800 37549782270 16970 16970 16980 16970 995
240 20250219 143700 37532896550 16970 16960 16980 16960 933
241 20250219 143600 37517068470 16960 16950 16970 16940 1168
242 20250219 143500 37497253530 16950 16960 16960 16940 2144
243 20250219 143400 37460912280 16960 16960 16970 16950 2734
244 20250219 143300 37414554840 16950 16960 16970 16950 2405
245 20250219 143200 37373782680 16960 16970 16980 16960 1837
246 20250219 143100 37342616930 16970 16980 16990 16970 3808
247 20250219 143000 37277958000 16980 16990 17000 16980 1824
248 20250219 142900 37246981150 16990 16990 17000 16990 976
249 20250219 142800 37230398700 16990 17000 17010 16990 2227
250 20250219 142700 37192545280 17000 17010 17010 17000 1728
251 20250219 142600 37163166560 17010 17020 17030 17010 3138
252 20250219 142500 37109783850 17030 17050 17070 17030 3318
253 20250219 142400 37053216720 17050 17050 17080 17040 2255
254 20250219 142300 37014730880 17040 17060 17070 17030 3660
255 20250219 142200 36952355450 17060 17100 17110 17060 3377
256 20250219 142100 36894666800 17100 17090 17110 17080 3964
257 20250219 142000 36826894580 17080 17060 17110 17060 5079
258 20250219 141900 36740090740 17060 17100 17110 17060 4193
259 20250219 141800 36668443140 17100 17100 17120 17100 4201
260 20250219 141700 36596569430 17110 17110 17120 17080 4119
261 20250219 141600 36526149380 17120 17100 17120 17090 2370
262 20250219 141500 36485614440 17110 17110 17130 17100 4778
263 20250219 141400 36403829540 17120 17090 17130 17080 2732
264 20250219 141300 36357123210 17090 17150 17150 17080 5642
265 20250219 141200 36260476000 17140 17140 17150 17130 4628
266 20250219 141100 36181139070 17140 17130 17150 17130 3058
267 20250219 141000 36128728910 17130 17070 17160 17060 11818
268 20250219 140900 35926674620 17060 17010 17060 17000 7071
269 20250219 140800 35806176350 17020 17020 17020 17010 2719
270 20250219 140700 35759922800 17020 17030 17030 17020 2696
271 20250219 140600 35714030560 17030 17020 17030 17020 1956
272 20250219 140500 35680722040 17030 17010 17030 17000 3653
273 20250219 140400 35618536910 17010 17000 17010 16990 4036
274 20250219 140300 35549922260 17000 17000 17000 16990 1219
275 20250219 140200 35529207430 17000 17000 17000 16990 2036
276 20250219 140100 35494596490 17000 17000 17000 16990 1175
277 20250219 140000 35474624330 17000 17020 17020 17000 1866
278 20250219 135900 35442896690 17010 17020 17030 17000 2774
279 20250219 135800 35395692430 17010 17020 17020 17000 2972
280 20250219 135700 35345128240 17020 16970 17020 16970 15499
281 20250219 135600 35081647720 16970 16960 16980 16960 2477
282 20250219 135500 35039617540 16970 16930 16970 16930 9632
283 20250219 135400 34876412420 16930 16930 16930 16920 472
284 20250219 135300 34868423710 16930 16930 16930 16920 455
285 20250219 135200 34860723930 16930 16930 16930 16920 515
286 20250219 135100 34852008510 16930 16930 16930 16910 853
287 20250219 135000 34837574120 16920 16900 16920 16900 1009
288 20250219 134900 34820514620 16910 16880 16910 16860 1327
289 20250219 134800 34798121660 16870 16870 16870 16860 2894
290 20250219 134700 34749302890 16870 16900 16900 16860 5199
291 20250219 134600 34661626420 16870 16920 16920 16870 4188
292 20250219 134500 34590909040 16920 16930 16930 16900 1412
293 20250219 134400 34567036280 16930 16940 16950 16910 7516
294 20250219 134300 34439821320 16950 16940 16950 16930 1873
295 20250219 134200 34408092740 16930 16940 16950 16930 1361
296 20250219 134100 34385037250 16940 16940 16950 16930 668
297 20250219 134000 34373721890 16930 16940 16950 16930 1002
298 20250219 133900 34356748010 16940 16920 16950 16910 652
299 20250219 133800 34345706980 16920 16940 16950 16910 6027
300 20250219 133700 34243695440 16940 16940 16950 16920 1794
301 20250219 133600 34213303550 16940 16930 16940 16930 299
302 20250219 133500 34208240630 16930 16910 16940 16910 757
303 20250219 133400 34195425610 16910 16930 16940 16900 5282
304 20250219 133300 34106045010 16930 16940 16940 16930 1167
305 20250219 133200 34086284630 16930 16940 16940 16930 1276
306 20250219 133100 34064675500 16940 16950 16950 16930 877
307 20250219 133000 34049822080 16940 16950 16960 16930 942
308 20250219 132900 34033856360 16950 16940 16950 16940 3185
309 20250219 132800 33979889070 16940 16940 16950 16930 1505
310 20250219 132700 33954395600 16940 16950 16950 16940 29
311 20250219 132600 33953904070 16950 16930 16950 16930 642
312 20250219 132500 33943033490 16930 16940 16950 16930 870
313 20250219 132400 33928295780 16930 16910 16930 16900 1498
314 20250219 132300 33902950540 16920 16900 16920 16900 584
315 20250219 132200 33893071500 16900 16920 16920 16900 921
316 20250219 132100 33877500180 16930 16930 16930 16910 660
317 20250219 132000 33866330640 16930 16900 16930 16900 1345
318 20250219 131900 33843584840 16900 16920 16930 16900 3865
319 20250219 131800 33778222070 16930 16930 16950 16920 2170
320 20250219 131700 33741486770 16940 16940 16970 16930 1840
321 20250219 131600 33710328950 16940 16970 16970 16940 2276
322 20250219 131500 33671739330 16970 16960 16970 16950 553
323 20250219 131400 33662362170 16960 16990 16990 16960 407
324 20250219 131300 33655456530 16980 16990 17000 16970 2890
325 20250219 131200 33606375230 16990 16970 16990 16970 3628
326 20250219 131100 33544753860 16960 16950 16970 16950 1932
327 20250219 131000 33511981280 16950 16960 16960 16950 414
328 20250219 130900 33504962130 16960 16950 16960 16950 402
329 20250219 130800 33498145180 16950 16960 16960 16950 1330
330 20250219 130700 33475597720 16960 16950 16960 16950 287
331 20250219 130600 33470730850 16950 16930 16950 16930 1979
332 20250219 130500 33437196770 16930 16930 16940 16920 707
333 20250219 130400 33425225080 16940 16940 16950 16930 789
334 20250219 130300 33411861170 16950 16940 16950 16940 775
335 20250219 130200 33398731400 16940 16960 16960 16940 314
336 20250219 130100 33393408420 16960 16960 16970 16930 1070
337 20250219 130000 33375271090 16960 16940 16980 16930 2874
338 20250219 125900 33326564760 16940 16950 16950 16930 788
339 20250219 125800 33313216920 16950 16930 16950 16930 3196
340 20250219 125700 33259093050 16930 16910 16930 16910 214
341 20250219 125600 33255472100 16910 16870 16910 16870 1295
342 20250219 125500 33233594090 16870 16870 16880 16870 846
343 20250219 125400 33219319400 16880 16860 16880 16860 1992
344 20250219 125300 33185730330 16860 16860 16860 16850 583
345 20250219 125200 33175901450 16860 16880 16880 16860 681
346 20250219 125100 33164414980 16870 16850 16880 16850 2216
347 20250219 125000 33127061200 16850 16850 16860 16850 2690
348 20250219 124900 33081725860 16860 16860 16860 16850 1575
349 20250219 124800 33055173130 16860 16880 16880 16850 2223
350 20250219 124700 33017691730 16880 16890 16900 16870 1839
351 20250219 124600 32986644770 16890 16910 16910 16890 2157
352 20250219 124500 32950190670 16910 16930 16930 16890 4273
353 20250219 124400 32877939790 16920 16930 16940 16920 1102
354 20250219 124300 32859280350 16920 16950 16950 16920 2463
355 20250219 124200 32817580790 16950 16980 16990 16940 4704
356 20250219 124100 32737794710 16990 16980 16990 16980 303
357 20250219 124000 32732647850 16980 16980 16990 16970 1894
358 20250219 123900 32700484620 16970 16960 16970 16960 987
359 20250219 123800 32683737110 16970 16970 16970 16960 486
360 20250219 123700 32675489990 16970 16970 16980 16960 2122
361 20250219 123600 32639475120 16980 16980 16980 16970 1114
362 20250219 123500 32620567080 16980 16950 16980 16950 997
363 20250219 123400 32603647330 16950 16990 17000 16950 2857
364 20250219 123300 32555158750 16990 16990 16990 16980 616
365 20250219 123200 32544694370 16990 16990 17000 16980 1871
366 20250219 123100 32512905500 16990 16990 17000 16980 1583
367 20250219 123000 32486011910 16990 16960 16990 16960 2619
368 20250219 122900 32441562170 16970 16990 17000 16960 5969
369 20250219 122800 32340209110 17000 17010 17010 16990 2312
370 20250219 122700 32300913250 17010 17000 17010 16990 1617
371 20250219 122600 32273419880 17000 17020 17020 16980 4893
372 20250219 122500 32190228670 17020 16990 17020 16990 13378
373 20250219 122400 31962782150 16990 16960 16990 16950 3464
374 20250219 122300 31903980900 16950 16960 16960 16950 752
375 20250219 122200 31891227380 16950 16950 16960 16940 1693
376 20250219 122100 31862531440 16940 16950 16950 16940 1030
377 20250219 122000 31845082150 16940 16930 16940 16930 1356
378 20250219 121900 31822117720 16930 16920 16930 16910 948
379 20250219 121800 31806076830 16920 16900 16920 16900 1058
380 20250219 121700 31788179400 16910 16900 16910 16900 1240
381 20250219 121600 31767222710 16890 16890 16900 16890 950
382 20250219 121500 31751169620 16890 16890 16900 16890 3019
383 20250219 121400 31700165050 16890 16870 16890 16870 1117
384 20250219 121300 31681307860 16870 16880 16880 16850 3249
385 20250219 121200 31626513340 16870 16880 16880 16870 743
386 20250219 121100 31613976710 16880 16860 16880 16860 952
387 20250219 121000 31597913500 16860 16870 16870 16860 1763
388 20250219 120900 31568180400 16860 16880 16880 16860 683
389 20250219 120800 31556659350 16870 16850 16870 16850 1220
390 20250219 120700 31536080260 16840 16870 16870 16840 1484
391 20250219 120600 31511061200 16870 16840 16870 16840 330
392 20250219 120500 31505500590 16840 16840 16840 16830 1401
393 20250219 120400 31481912590 16840 16880 16880 16840 3049
394 20250219 120300 31430510820 16870 16870 16890 16870 1086
395 20250219 120200 31412182780 16870 16890 16890 16870 5408
396 20250219 120100 31320909660 16890 16870 16890 16860 1437
397 20250219 120000 31296671530 16860 16880 16890 16850 2543
398 20250219 115900 31253776540 16870 16890 16890 16870 982
399 20250219 115800 31237206340 16890 16870 16890 16860 1082
400 20250219 115700 31218940670 16870 16900 16900 16870 900
401 20250219 115600 31203746710 16890 16910 16910 16870 856
402 20250219 115500 31189286300 16910 16900 16910 16890 2096
403 20250219 115400 31153873770 16900 16880 16900 16880 1298
404 20250219 115300 31131950970 16880 16860 16880 16850 901
405 20250219 115200 31116756520 16860 16780 16860 16780 6195
406 20250219 115100 31012652940 16780 16820 16830 16780 13771
407 20250219 115000 30781269710 16830 16840 16840 16830 2800
408 20250219 114900 30734135730 16840 16840 16840 16830 3603
409 20250219 114800 30673475270 16840 16830 16840 16820 8573
410 20250219 114700 30529167520 16820 16840 16840 16820 6434
411 20250219 114600 30420897590 16830 16850 16850 16830 4973
412 20250219 114500 30337162500 16840 16860 16860 16830 6238
413 20250219 114400 30232054900 16860 16870 16880 16850 9071
414 20250219 114300 30079103240 16870 16900 16910 16870 3939
415 20250219 114200 30012577230 16900 16940 16940 16900 16167
416 20250219 114100 29739089530 16940 16950 16950 16930 2511
417 20250219 114000 29696550960 16950 16950 16960 16950 6684
418 20250219 113900 29583230720 16960 16960 16960 16950 2856
419 20250219 113800 29534797540 16960 16950 16960 16950 1087
420 20250219 113700 29516364470 16960 16960 16960 16950 798
421 20250219 113600 29502831940 16960 16960 16960 16950 1097
422 20250219 113500 29484230270 16960 16970 16970 16950 1307
423 20250219 113400 29462064740 16970 16970 16970 16960 1038
424 20250219 113300 29444453060 16960 16940 16970 16920 1903
425 20250219 113200 29412208630 16920 16960 16960 16920 4045
426 20250219 113100 29343707340 16950 16970 16970 16950 1085
427 20250219 113000 29325313820 16970 16980 16990 16950 4809
428 20250219 112900 29243716230 16970 16970 16990 16970 1491
429 20250219 112800 29218407630 16970 16980 16980 16970 741
430 20250219 112700 29205831900 16970 16970 16980 16960 1520
431 20250219 112600 29180030690 16970 16970 16980 16960 347
432 20250219 112500 29174141800 16960 16960 16960 16950 2244
433 20250219 112400 29136095640 16950 16960 16960 16940 1478
434 20250219 112300 29111045020 16960 16960 16970 16940 5523
435 20250219 112200 29017398820 16950 16990 16990 16950 454
436 20250219 112100 29009695480 16980 16990 17020 16950 4471
437 20250219 112000 28933722520 16990 16940 17010 16940 4043
438 20250219 111900 28865125320 16940 16960 16960 16940 1834
439 20250219 111800 28834043160 16960 16950 16960 16950 1496
440 20250219 111700 28808681910 16950 16960 16960 16930 3013
441 20250219 111600 28757636650 16960 16990 17000 16950 9900
442 20250219 111500 28589553530 16990 16990 17000 16980 1220
443 20250219 111400 28568817380 16980 16980 17000 16980 1183
444 20250219 111300 28548720580 16980 17000 17000 16970 1940
445 20250219 111200 28515757720 17000 16980 17000 16970 3197
446 20250219 111100 28461457200 16980 16960 16990 16950 2544
447 20250219 111000 28418297790 16960 16980 16990 16950 5380
448 20250219 110900 28327029060 16970 16970 16990 16960 3794
449 20250219 110800 28262638160 16970 16950 16970 16950 3234
450 20250219 110700 28207811650 16980 16930 16980 16920 8525
451 20250219 110600 28063442690 16930 16980 16990 16910 7035
452 20250219 110500 27944232990 16970 16980 17000 16960 3571
453 20250219 110400 27883619210 16980 17040 17050 16920 15811
454 20250219 110300 27614968370 17040 17110 17120 17020 9791
455 20250219 110200 27447946120 17100 17160 17170 17090 8684
456 20250219 110100 27299177430 17160 17120 17170 17120 5349
457 20250219 110000 27207454040 17120 17160 17160 17100 2868
458 20250219 105900 27158371710 17160 17100 17160 17080 8425
459 20250219 105800 27014238900 17110 17170 17190 17100 9273
460 20250219 105700 26855346520 17170 17200 17220 17150 5231
461 20250219 105600 26765492600 17200 17190 17230 17180 1912
462 20250219 105500 26732611850 17190 17230 17240 17180 6637
463 20250219 105400 26618458620 17240 17280 17280 17240 3308
464 20250219 105300 26561359790 17280 17300 17300 17280 4976
465 20250219 105200 26475325520 17290 17280 17300 17250 5663
466 20250219 105100 26377438520 17290 17290 17290 17280 2631
467 20250219 105000 26331968160 17290 17240 17300 17240 12558
468 20250219 104900 26114944560 17230 17190 17250 17180 6181
469 20250219 104800 26008546860 17190 17200 17210 17180 9274
470 20250219 104700 25849063230 17180 17220 17220 17170 2362
471 20250219 104600 25808439120 17220 17230 17240 17210 4203
472 20250219 104500 25736029560 17230 17230 17250 17220 3435
473 20250219 104400 25676836780 17230 17220 17230 17150 14014
474 20250219 104300 25435891560 17240 17270 17280 17220 3971
475 20250219 104200 25367402210 17260 17230 17280 17230 8277
476 20250219 104100 25224585670 17240 17250 17260 17230 4355
477 20250219 104000 25149481250 17260 17230 17260 17230 5961
478 20250219 103900 25046737830 17250 17280 17280 17220 8301
479 20250219 103800 24903471670 17270 17300 17300 17270 6319
480 20250219 103700 24794241980 17300 17260 17310 17240 8861
481 20250219 103600 24641136630 17260 17290 17290 17220 10949
482 20250219 103500 24452229760 17290 17270 17300 17260 9076
483 20250219 103400 24295284180 17270 17300 17300 17270 13037
484 20250219 103300 24069842290 17300 17290 17300 17260 7011
485 20250219 103200 23948646280 17290 17300 17310 17280 13053
486 20250219 103100 23722922060 17300 17270 17320 17270 16372
487 20250219 103000 23439729240 17260 17290 17300 17260 6130
488 20250219 102900 23333820040 17280 17220 17300 17220 11788
489 20250219 102800 23130277390 17230 17190 17240 17190 5945
490 20250219 102700 23027921500 17190 17300 17300 17190 23355
491 20250219 102600 22624780560 17300 17290 17320 17280 16756
492 20250219 102500 22334939560 17290 17270 17300 17200 23373
493 20250219 102400 21931082960 17270 17320 17390 17250 31188
494 20250219 102300 21391478400 17320 17340 17400 17320 53090
495 20250219 102200 20469426930 17340 17250 17350 17230 32243
496 20250219 102100 19911569540 17240 17040 17250 17040 65198
497 20250219 102000 18793056900 17040 16970 17060 16970 9210
498 20250219 101900 18636398670 16970 16970 16970 16920 11848
499 20250219 101800 18435585890 16970 17030 17030 16970 11469
500 20250219 101700 18240608660 17020 17080 17080 17020 6651
501 20250219 101600 18127104140 17080 17090 17100 17070 4107
502 20250219 101500 18056948340 17090 17070 17120 17070 16433
503 20250219 101400 17776018060 17080 17100 17100 17070 6864
504 20250219 101300 17658770790 17090 17070 17100 17070 9051
505 20250219 101200 17504084020 17080 17100 17100 17070 12232
506 20250219 101100 17295065110 17090 17040 17110 17040 13834
507 20250219 101000 17058759670 17040 17070 17070 17040 10200
508 20250219 100900 16884806680 17060 17090 17100 17060 7984
509 20250219 100800 16748458980 17080 17080 17120 17070 16639
510 20250219 100700 16464036770 17070 17080 17110 17070 19647
511 20250219 100600 16128196260 17080 17140 17160 17050 23090
512 20250219 100500 15732737860 17140 17050 17160 17050 34640
513 20250219 100400 15140090650 17070 16980 17080 16970 32771
514 20250219 100300 14581865080 16990 17000 17010 16970 8424
515 20250219 100200 14438758640 17000 16960 17020 16960 8373
516 20250219 100100 14296481270 16990 17030 17040 16950 17969
517 20250219 100000 13990896490 17040 16890 17040 16890 60157
518 20250219 095900 12969545800 16900 16870 16900 16840 6601
519 20250219 095800 12858194710 16840 16830 16860 16830 10382
520 20250219 095700 12683263340 16810 16820 16840 16800 7370
521 20250219 095600 12559292910 16830 16840 16850 16800 6386
522 20250219 095500 12451839350 16840 16900 16900 16820 6087
523 20250219 095400 12349283890 16870 16920 16930 16870 9854
524 20250219 095300 12182650710 16920 16910 16920 16900 8510
525 20250219 095200 12038718640 16910 16860 16910 16850 12012
526 20250219 095100 11835885450 16870 16840 16870 16840 3473
527 20250219 095000 11777365500 16850 16830 16860 16820 6588
528 20250219 094900 11666413300 16820 16830 16860 16810 9051
529 20250219 094800 11514099670 16840 16860 16900 16820 9771
530 20250219 094700 11349535250 16860 16900 16900 16820 9821
531 20250219 094600 11183981250 16900 16800 16950 16800 41804
532 20250219 094500 10477164570 16810 16750 16810 16750 47568
533 20250219 094400 9678542970 16750 16720 16760 16710 22227
534 20250219 094300 9306422540 16720 16700 16730 16660 5010
535 20250219 094200 9222789200 16710 16750 16750 16670 15446
536 20250219 094100 8964767270 16750 16710 16750 16700 12392
537 20250219 094000 8757456250 16710 16710 16750 16700 7356
538 20250219 093900 8634407400 16710 16720 16720 16670 6784
539 20250219 093800 8521112450 16720 16700 16730 16680 9418
540 20250219 093700 8363787350 16700 16760 16760 16650 13656
541 20250219 093600 8135769670 16760 16720 16770 16710 26600
542 20250219 093500 7690192950 16720 16720 16720 16660 12027
543 20250219 093400 7489299050 16720 16640 16740 16640 22918
544 20250219 093300 7106607720 16650 16620 16650 16620 10280
545 20250219 093200 6935638350 16630 16620 16640 16610 6141
546 20250219 093100 6833543530 16620 16550 16650 16550 12999
547 20250219 093000 6617777660 16550 16490 16560 16490 18372
548 20250219 092900 6314385320 16500 16500 16510 16490 5522
549 20250219 092800 6223282970 16500 16500 16520 16480 9313
550 20250219 092700 6069685790 16500 16500 16520 16490 19242
551 20250219 092600 5752185960 16500 16500 16510 16490 5183
552 20250219 092500 5666673930 16500 16500 16500 16490 4029
553 20250219 092400 5600202480 16490 16490 16500 16490 1671
554 20250219 092300 5572644140 16490 16500 16500 16480 6756
555 20250219 092200 5461251490 16490 16490 16510 16490 6504
556 20250219 092100 5353936560 16500 16500 16520 16490 4380
557 20250219 092000 5281670970 16500 16500 16500 16480 9007
558 20250219 091900 5133082880 16500 16490 16520 16490 8553
559 20250219 091800 4991960090 16480 16500 16520 16480 8713
560 20250219 091700 4848262870 16500 16500 16510 16490 21055
561 20250219 091600 4500839670 16500 16480 16510 16470 23167
562 20250219 091500 4118640200 16470 16470 16500 16450 9170
563 20250219 091400 3967490550 16490 16530 16530 16460 16616
564 20250219 091300 3693436660 16530 16550 16550 16530 6937
565 20250219 091200 3578710800 16550 16570 16570 16540 13136
566 20250219 091100 3361260200 16570 16590 16590 16550 14038
567 20250219 091000 3128549090 16590 16720 16720 16580 17401
568 20250219 090900 2838947030 16730 16600 16750 16590 38926
569 20250219 090800 2189774210 16590 16570 16600 16570 5965
570 20250219 090700 2090786770 16590 16610 16620 16560 7498
571 20250219 090600 1966382670 16620 16630 16640 16560 14521
572 20250219 090500 1725392470 16620 16630 16670 16620 10687
573 20250219 090400 1547536360 16640 16550 16650 16530 19050
574 20250219 090300 1231674280 16550 16500 16580 16500 15210
575 20250219 090200 980378410 16500 16470 16500 16430 11769
576 20250219 090100 786475280 16450 16420 16490 16410 19235
577 20250219 090000 470104360 16420 16420 16460 16410 28065

1
001570/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,118923,63967196,1996717170,1074009220840,0.19
20250214,118923,63967196,2022880230,1088082003960,0.19
20250213,118958,63967196,2057973400,1106632490800,0.19
20250212,151941,63967196,2564764080,1079766268480,0.24
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 118923 63967196 1996717170 1074009220840 0.19
3 20250214 118923 63967196 2022880230 1088082003960 0.19
4 20250213 118958 63967196 2057973400 1106632490800 0.19
5 20250212 151941 63967196 2564764080 1079766268480 0.24