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

584
004090/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184200,5449398820,13060,13060,13060,13060,3617
20250219,184100,5449398820,13060,13060,13060,13060,0
20250219,184000,5449398820,13060,13060,13060,13060,0
20250219,183900,5449398820,13060,13060,13060,13060,0
20250219,183800,5449398820,13060,13060,13060,13060,0
20250219,183700,5449398820,13060,13060,13060,13060,0
20250219,183600,5449398820,13060,13060,13060,13060,0
20250219,183500,5449398820,13060,13060,13060,13060,0
20250219,183400,5449398820,13060,13060,13060,13060,0
20250219,183300,5449398820,13060,13060,13060,13060,0
20250219,183200,5449398820,13060,13060,13060,13060,0
20250219,183100,5449398820,13060,13060,13060,13060,0
20250219,183000,5449398820,13060,13060,13060,13060,0
20250219,182900,5449398820,13060,13060,13060,13060,0
20250219,182800,5449398820,13060,13060,13060,13060,0
20250219,182700,5449398820,13060,13060,13060,13060,0
20250219,182600,5449398820,13060,13060,13060,13060,0
20250219,182500,5449398820,13060,13060,13060,13060,0
20250219,182400,5449398820,13060,13060,13060,13060,0
20250219,182300,5449398820,13060,13060,13060,13060,0
20250219,182200,5449398820,13060,13060,13060,13060,0
20250219,182100,5449398820,13060,13060,13060,13060,0
20250219,182000,5449398820,13060,13060,13060,13060,0
20250219,181900,5449398820,13060,13060,13060,13060,0
20250219,181800,5449398820,13060,13060,13060,13060,0
20250219,181700,5449398820,13060,13060,13060,13060,0
20250219,181600,5449398820,13060,13060,13060,13060,0
20250219,181500,5449398820,13060,13060,13060,13060,0
20250219,181400,5449398820,13060,13060,13060,13060,0
20250219,181300,5449398820,13060,13060,13060,13060,0
20250219,181200,5449398820,13060,13060,13060,13060,3617
20250219,181100,5449398820,13060,13060,13060,13060,0
20250219,181000,5449398820,13060,13060,13060,13060,0
20250219,180900,5449398820,13060,13060,13060,13060,0
20250219,180800,5449398820,13060,13060,13060,13060,0
20250219,180700,5449398820,13060,13060,13060,13060,0
20250219,180600,5449398820,13060,13060,13060,13060,0
20250219,180500,5449398820,13060,13060,13060,13060,0
20250219,180400,5449398820,13060,13060,13060,13060,0
20250219,180300,5449398820,13060,13060,13060,13060,0
20250219,180200,5449398820,13060,13060,13060,13060,0
20250219,180100,5449398820,13060,13060,13060,13060,0
20250219,180000,5449398820,13060,13060,13060,13060,0
20250219,175900,5449398820,13060,13060,13060,13060,0
20250219,175800,5449398820,13060,13060,13060,13060,0
20250219,175700,5449398820,13060,13060,13060,13060,0
20250219,175600,5449398820,13060,13060,13060,13060,0
20250219,175500,5449398820,13060,13060,13060,13060,0
20250219,175400,5449398820,13060,13060,13060,13060,0
20250219,175300,5449398820,13060,13060,13060,13060,0
20250219,175200,5449398820,13060,13060,13060,13060,0
20250219,175100,5449398820,13060,13060,13060,13060,0
20250219,175000,5449398820,13060,13060,13060,13060,0
20250219,174900,5449398820,13060,13060,13060,13060,0
20250219,174800,5449398820,13060,13060,13060,13060,0
20250219,174700,5449398820,13060,13060,13060,13060,0
20250219,174600,5449398820,13060,13060,13060,13060,0
20250219,174500,5449398820,13060,13060,13060,13060,0
20250219,174400,5449398820,13060,13060,13060,13060,0
20250219,174300,5449398820,13060,13060,13060,13060,0
20250219,174200,5449398820,13060,13060,13060,13060,3617
20250219,174100,5449398820,13060,13060,13060,13060,0
20250219,174000,5449398820,13060,13060,13060,13060,0
20250219,173900,5449398820,13060,13060,13060,13060,0
20250219,173800,5449398820,13060,13060,13060,13060,0
20250219,173700,5449398820,13060,13060,13060,13060,0
20250219,173600,5449398820,13060,13060,13060,13060,0
20250219,173500,5449398820,13060,13060,13060,13060,0
20250219,173400,5449398820,13060,13060,13060,13060,0
20250219,173300,5449398820,13060,13060,13060,13060,0
20250219,173200,5449398820,13060,13060,13060,13060,0
20250219,173100,5449398820,13060,13060,13060,13060,0
20250219,173000,5449398820,13060,13060,13060,13060,0
20250219,172900,5449398820,13060,13060,13060,13060,0
20250219,172800,5449398820,13060,13060,13060,13060,0
20250219,172700,5449398820,13060,13060,13060,13060,0
20250219,172600,5449398820,13060,13060,13060,13060,0
20250219,172500,5449398820,13060,13060,13060,13060,0
20250219,172400,5449398820,13060,13060,13060,13060,0
20250219,172300,5449398820,13060,13060,13060,13060,0
20250219,172200,5449398820,13060,13060,13060,13060,0
20250219,172100,5449398820,13060,13060,13060,13060,0
20250219,172000,5449398820,13060,13060,13060,13060,0
20250219,171900,5449398820,13060,13060,13060,13060,0
20250219,171800,5449398820,13060,13060,13060,13060,0
20250219,171700,5449398820,13060,13060,13060,13060,0
20250219,171600,5449398820,13060,13060,13060,13060,0
20250219,171500,5449398820,13060,13060,13060,13060,0
20250219,171400,5449398820,13060,13060,13060,13060,0
20250219,171300,5449398820,13060,13060,13060,13060,0
20250219,171200,5449398820,13060,13060,13060,13060,3617
20250219,171100,5449398820,13060,13060,13060,13060,0
20250219,171000,5449398820,13060,13060,13060,13060,0
20250219,170900,5449398820,13060,13060,13060,13060,0
20250219,170800,5449398820,13060,13060,13060,13060,0
20250219,170700,5449398820,13060,13060,13060,13060,0
20250219,170600,5449398820,13060,13060,13060,13060,0
20250219,170500,5449398820,13060,13060,13060,13060,0
20250219,170400,5449398820,13060,13060,13060,13060,0
20250219,170300,5449398820,13060,13060,13060,13060,0
20250219,170200,5449398820,13060,13060,13060,13060,0
20250219,170100,5449398820,13060,13060,13060,13060,0
20250219,170000,5449398820,13060,13060,13060,13060,0
20250219,165900,5449398820,13060,13060,13060,13060,0
20250219,165800,5449398820,13060,13060,13060,13060,0
20250219,165700,5449398820,13060,13060,13060,13060,0
20250219,165600,5449398820,13060,13060,13060,13060,0
20250219,165500,5449398820,13060,13060,13060,13060,0
20250219,165400,5449398820,13060,13060,13060,13060,0
20250219,165300,5449398820,13060,13060,13060,13060,0
20250219,165200,5449398820,13060,13060,13060,13060,0
20250219,165100,5449398820,13060,13060,13060,13060,0
20250219,165000,5449398820,13060,13060,13060,13060,0
20250219,164900,5449398820,13060,13060,13060,13060,0
20250219,164800,5449398820,13060,13060,13060,13060,0
20250219,164700,5449398820,13060,13060,13060,13060,0
20250219,164600,5449398820,13060,13060,13060,13060,0
20250219,164500,5449398820,13060,13060,13060,13060,0
20250219,164400,5449398820,13060,13060,13060,13060,0
20250219,164300,5449398820,13060,13060,13060,13060,0
20250219,164200,5449398820,13060,13060,13060,13060,3617
20250219,164100,5449398820,13060,13060,13060,13060,0
20250219,164000,5449398820,13060,13060,13060,13060,0
20250219,163900,5449398820,13060,13060,13060,13060,0
20250219,163800,5449398820,13060,13060,13060,13060,0
20250219,163700,5449398820,13060,13060,13060,13060,0
20250219,163600,5449398820,13060,13060,13060,13060,0
20250219,163500,5449398820,13060,13060,13060,13060,0
20250219,163400,5449398820,13060,13060,13060,13060,0
20250219,163300,5449398820,13060,13060,13060,13060,0
20250219,163200,5449398820,13060,13060,13060,13060,0
20250219,163100,5449398820,13060,13060,13060,13060,0
20250219,163000,5449398820,13060,13060,13060,13060,0
20250219,162900,5449398820,13060,13060,13060,13060,0
20250219,162800,5449398820,13060,13060,13060,13060,0
20250219,162700,5449398820,13060,13060,13060,13060,0
20250219,162600,5449398820,13060,13060,13060,13060,0
20250219,162500,5449398820,13060,13060,13060,13060,0
20250219,162400,5449398820,13060,13060,13060,13060,0
20250219,162300,5449398820,13060,13060,13060,13060,0
20250219,162200,5449398820,13060,13060,13060,13060,0
20250219,162100,5449398820,13060,13060,13060,13060,0
20250219,162000,5449398820,13060,13060,13060,13060,0
20250219,161900,5449398820,13060,13060,13060,13060,0
20250219,161800,5449398820,13060,13060,13060,13060,0
20250219,161700,5449398820,13060,13060,13060,13060,0
20250219,161600,5449398820,13060,13060,13060,13060,0
20250219,161500,5449398820,13060,13060,13060,13060,0
20250219,161400,5449398820,13060,13060,13060,13060,0
20250219,161300,5449398820,13060,13060,13060,13060,0
20250219,161200,5449398820,13060,13060,13060,13060,3617
20250219,161100,5449398820,13060,13060,13060,13060,0
20250219,161000,5449398820,13060,13060,13060,13060,0
20250219,160900,5449398820,13060,13060,13060,13060,0
20250219,160800,5449398820,13060,13060,13060,13060,0
20250219,160700,5449398820,13060,13060,13060,13060,0
20250219,160600,5449398820,13060,13060,13060,13060,0
20250219,160500,5449398820,13060,13060,13060,13060,0
20250219,160400,5449398820,13060,13060,13060,13060,0
20250219,160300,5449398820,13060,13060,13060,13060,0
20250219,160200,5449398820,13060,13060,13060,13060,0
20250219,160100,5449398820,13060,13060,13060,13060,0
20250219,160000,5449398820,13060,13060,13060,13060,0
20250219,155900,5449398820,13060,13060,13060,13060,0
20250219,155800,5449398820,13060,13060,13060,13060,0
20250219,155700,5449398820,13060,13060,13060,13060,0
20250219,155600,5449398820,13060,13060,13060,13060,0
20250219,155500,5449398820,13060,13060,13060,13060,0
20250219,155400,5449398820,13060,13060,13060,13060,0
20250219,155300,5449398820,13060,13060,13060,13060,0
20250219,155200,5449398820,13060,13060,13060,13060,0
20250219,155100,5449398820,13060,13060,13060,13060,0
20250219,155000,5449398820,13060,13060,13060,13060,0
20250219,154900,5449398820,13060,13060,13060,13060,0
20250219,154800,5449398820,13060,13060,13060,13060,0
20250219,154700,5449398820,13060,13060,13060,13060,0
20250219,154600,5449398820,13060,13060,13060,13060,0
20250219,154500,5449398820,13060,13060,13060,13060,0
20250219,154400,5449398820,13060,13060,13060,13060,0
20250219,154300,5449398820,13060,13060,13060,13060,0
20250219,154200,5449398820,13060,13060,13060,13060,3617
20250219,154100,5449398820,13060,13060,13060,13060,0
20250219,154000,5449398820,13060,13060,13060,13060,0
20250219,153900,5449398820,13060,13060,13060,13060,0
20250219,153800,5449398820,13060,13060,13060,13060,0
20250219,153700,5449398820,13060,13060,13060,13060,0
20250219,153600,5449398820,13060,13060,13060,13060,0
20250219,153500,5449398820,13060,13060,13060,13060,0
20250219,153400,5449398820,13060,13060,13060,13060,0
20250219,153300,5449398820,13060,13060,13060,13060,0
20250219,153200,5449398820,13060,13060,13060,13060,0
20250219,153100,5449398820,13060,13060,13060,13060,0
20250219,153000,5449398820,13060,13060,13060,13060,3617
20250219,152900,5402160800,13060,13060,13060,13060,0
20250219,152800,5402160800,13060,13060,13060,13060,0
20250219,152700,5402160800,13060,13060,13060,13060,0
20250219,152600,5402160800,13060,13060,13060,13060,0
20250219,152500,5402160800,13060,13060,13060,13060,0
20250219,152400,5402160800,13060,13060,13060,13060,0
20250219,152300,5402160800,13060,13060,13060,13060,0
20250219,152200,5402160800,13060,13060,13060,13060,0
20250219,152100,5402160800,13060,13060,13060,13060,0
20250219,152000,5402160800,13060,13060,13060,13060,0
20250219,151900,5402160800,13060,13070,13080,13060,1733
20250219,151800,5379522480,13080,13090,13090,13080,1629
20250219,151700,5358213840,13090,13120,13120,13090,1900
20250219,151600,5333336860,13120,13120,13120,13100,494
20250219,151500,5326860580,13120,13120,13130,13120,629
20250219,151400,5318606170,13120,13120,13120,13100,459
20250219,151300,5312584430,13120,13100,13120,13100,172
20250219,151200,5310328010,13090,13110,13120,13090,1838
20250219,151100,5286240060,13090,13080,13110,13080,4335
20250219,151000,5229473130,13080,13090,13090,13080,572
20250219,150900,5221989990,13080,13080,13090,13080,145
20250219,150800,5220092890,13090,13090,13090,13080,551
20250219,150700,5212885550,13080,13080,13080,13080,215
20250219,150600,5210073350,13080,13080,13080,13080,145
20250219,150500,5208176750,13070,13080,13100,13070,3475
20250219,150400,5162725670,13080,13080,13080,13070,197
20250219,150300,5160148920,13080,13080,13080,13080,12
20250219,150200,5159991960,13080,13080,13080,13080,116
20250219,150100,5158474680,13080,13080,13080,13080,22
20250219,150000,5158186920,13060,13060,13060,13060,716
20250219,145900,5148835960,13060,13060,13080,13050,323
20250219,145800,5144617740,13080,13080,13080,13080,120
20250219,145700,5143048140,13080,13070,13080,13060,203
20250219,145600,5140395960,13060,13070,13070,13060,624
20250219,145500,5132241280,13070,13090,13090,13070,525
20250219,145400,5125374550,13080,13090,13090,13080,78
20250219,145300,5124354290,13090,13080,13090,13070,1918
20250219,145200,5099268210,13090,13090,13100,13090,904
20250219,145100,5087434690,13090,13090,13090,13090,520
20250219,145000,5080627890,13100,13100,13100,13100,0
20250219,144900,5080627890,13100,13090,13100,13090,6
20250219,144800,5080549300,13090,13090,13100,13090,463
20250219,144700,5074488180,13090,13090,13090,13090,330
20250219,144600,5070168480,13090,13090,13090,13090,106
20250219,144500,5068780940,13090,13100,13100,13090,79
20250219,144400,5067746050,13100,13100,13110,13100,497
20250219,144300,5061234300,13100,13110,13110,13100,632
20250219,144200,5052954230,13100,13100,13110,13100,676
20250219,144100,5044098610,13110,13110,13110,13110,176
20250219,144000,5041791250,13100,13100,13100,13100,858
20250219,143900,5030551450,13100,13120,13120,13100,818
20250219,143800,5019827690,13110,13090,13110,13080,1580
20250219,143700,4999124370,13090,13110,13110,13090,181
20250219,143600,4996754770,13110,13090,13110,13090,405
20250219,143500,4991447150,13090,13080,13090,13080,111
20250219,143400,4989994840,13080,13080,13080,13080,45
20250219,143300,4989406240,13080,13080,13080,13080,319
20250219,143200,4985233720,13070,13090,13090,13070,394
20250219,143100,4980076920,13080,13080,13080,13080,420
20250219,143000,4974583320,13070,13070,13070,13070,404
20250219,142900,4969303040,13070,13070,13080,13060,355
20250219,142800,4964663170,13070,13080,13080,13070,1187
20250219,142700,4949148700,13070,13070,13070,13070,419
20250219,142600,4943672370,13090,13080,13090,13080,257
20250219,142500,4940309390,13090,13080,13090,13080,514
20250219,142400,4933582190,13070,13080,13080,13070,364
20250219,142300,4928824690,13070,13070,13090,13070,339
20250219,142200,4924390940,13070,13070,13070,13060,530
20250219,142100,4917464280,13070,13070,13080,13070,17
20250219,142000,4917242020,13070,13080,13080,13070,709
20250219,141900,4907968310,13080,13080,13080,13080,439
20250219,141800,4902226190,13080,13080,13080,13080,40
20250219,141700,4901702990,13080,13070,13080,13070,4
20250219,141600,4901650700,13090,13070,13090,13070,221
20250219,141500,4898758810,13060,13080,13080,13060,1823
20250219,141400,4874937620,13080,13090,13100,13080,1667
20250219,141300,4853111500,13090,13090,13090,13090,10
20250219,141200,4852980600,13090,13080,13090,13080,857
20250219,141100,4841767040,13080,13080,13090,13080,1376
20250219,141000,4823761170,13090,13080,13090,13080,3
20250219,140900,4823721910,13090,13040,13090,13040,1784
20250219,140800,4800372350,13040,13080,13080,13040,3198
20250219,140700,4758606970,13080,13090,13090,13080,138
20250219,140600,4756801890,13080,13080,13090,13080,39
20250219,140500,4756291600,13080,13080,13090,13080,96
20250219,140400,4755035370,13090,13090,13090,13090,0
20250219,140300,4755035370,13090,13090,13090,13090,0
20250219,140200,4755035370,13090,13070,13090,13060,136
20250219,140100,4753258780,13060,13090,13090,13060,182
20250219,140000,4750878670,13090,13090,13090,13090,421
20250219,135900,4745367780,13090,13100,13100,13050,411
20250219,135800,4739999080,13100,13100,13100,13100,623
20250219,135700,4731837780,13100,13100,13100,13100,59
20250219,135600,4731064880,13100,13110,13110,13100,1300
20250219,135500,4714033790,13110,13120,13120,13110,364
20250219,135400,4709260520,13120,13130,13130,13120,887
20250219,135300,4697615750,13130,13120,13130,13110,773
20250219,135200,4687473500,13130,13100,13130,13100,544
20250219,135100,4680336230,13100,13100,13110,13100,234
20250219,135000,4677269270,13100,13090,13100,13090,71
20250219,134900,4676339180,13090,13090,13110,13090,559
20250219,134800,4669018450,13100,13100,13100,13090,992
20250219,134700,4656030650,13090,13090,13100,13090,641
20250219,134600,4647638760,13090,13070,13090,13050,5170
20250219,134500,4580072270,13080,13070,13080,13070,396
20250219,134400,4574895590,13070,13080,13080,13070,485
20250219,134300,4568554230,13070,13070,13070,13070,10
20250219,134200,4568423530,13060,13070,13070,13060,254
20250219,134100,4565103840,13070,13070,13070,13070,1413
20250219,134000,4546635930,13090,13080,13090,13080,542
20250219,133900,4539545160,13090,13090,13090,13090,412
20250219,133800,4534152080,13090,13090,13090,13090,567
20250219,133700,4526730050,13090,13090,13100,13090,72
20250219,133600,4525787470,13090,13100,13100,13090,317
20250219,133500,4521634830,13100,13110,13110,13100,165
20250219,133400,4519473070,13120,13120,13120,13120,5
20250219,133300,4519407470,13130,13110,13130,13110,1993
20250219,133200,4493266600,13110,13090,13110,13090,485
20250219,133100,4486917530,13090,13100,13110,13090,816
20250219,133000,4476231860,13100,13100,13120,13100,533
20250219,132900,4469247220,13110,13100,13120,13100,126
20250219,132800,4467595440,13060,13100,13100,13060,724
20250219,132700,4458129900,13090,13100,13100,13090,507
20250219,132600,4451488230,13090,13120,13120,13090,200
20250219,132500,4448867530,13090,13060,13090,13060,96
20250219,132400,4447611490,13050,13110,13150,13050,4524
20250219,132300,4388321640,13110,13090,13110,13090,672
20250219,132200,4379516160,13090,13110,13110,13090,243
20250219,132100,4376333290,13090,13090,13090,13090,789
20250219,132000,4366005280,13100,13100,13100,13100,660
20250219,131900,4357359280,13100,13100,13100,13100,1
20250219,131800,4357346180,13100,13060,13110,13060,694
20250219,131700,4348255740,13050,13050,13050,13050,0
20250219,131600,4348255740,13050,13080,13100,13050,1120
20250219,131500,4333624660,13090,13090,13090,13090,223
20250219,131400,4330705590,13090,13090,13100,13090,268
20250219,131300,4327197370,13100,13090,13100,13090,179
20250219,131200,4324852730,13090,13100,13100,13090,824
20250219,131100,4314058640,13100,13100,13100,13090,88
20250219,131000,4312906550,13100,13100,13100,13100,27
20250219,130900,4312552850,13100,13100,13110,13100,404
20250219,130800,4307259050,13120,13120,13120,13100,460
20250219,130700,4301224440,13120,13110,13130,13100,722
20250219,130600,4291750900,13100,13110,13120,13100,1002
20250219,130500,4278607850,13120,13120,13120,13110,257
20250219,130400,4275236220,13110,13120,13120,13110,837
20250219,130300,4264256880,13120,13080,13120,13070,347
20250219,130200,4259706190,13070,13050,13130,13050,15913
20250219,130100,4051713910,13050,13030,13050,13020,1277
20250219,130000,4035061890,13020,13030,13030,13020,214
20250219,125900,4032275470,13020,13040,13040,13020,701
20250219,125800,4023147310,13040,13040,13040,13030,125
20250219,125700,4021517510,13040,13040,13040,13040,4
20250219,125600,4021465350,13040,13050,13050,13040,7
20250219,125500,4021374030,13030,13050,13050,13030,250
20250219,125400,4018114530,13050,13030,13050,13030,112
20250219,125300,4016653030,13060,13030,13060,13030,4142
20250219,125200,3962618200,13030,13040,13040,13020,133
20250219,125100,3960884590,13040,13040,13040,13020,233
20250219,125000,3957846470,13010,13040,13040,13010,25
20250219,124900,3957521070,13030,13030,13030,13010,368
20250219,124800,3952729230,13030,13010,13050,13010,1247
20250219,124700,3936480990,13010,13020,13020,13010,229
20250219,124600,3933501440,13010,13020,13020,13010,145
20250219,124500,3931613990,13020,13020,13020,13020,96
20250219,124400,3930364070,13020,13020,13020,13020,16
20250219,124300,3930155750,13020,13040,13040,13020,1658
20250219,124200,3908551920,13030,13030,13030,13030,100
20250219,124100,3907248920,13040,13050,13050,13030,219
20250219,124000,3904392410,13040,13040,13050,13040,192
20250219,123900,3901887950,13040,13040,13040,13030,1145
20250219,123800,3886958320,13040,13040,13050,13040,134
20250219,123700,3885210190,13040,13030,13040,13030,410
20250219,123600,3879867790,13030,13030,13030,13030,436
20250219,123500,3874186710,13030,13040,13040,13030,119
20250219,123400,3872636040,13040,13040,13040,13030,123
20250219,123300,3871033020,13040,13050,13050,13040,15
20250219,123200,3870837400,13050,13050,13060,13050,136
20250219,123100,3869061840,13060,13040,13060,13040,292
20250219,123000,3865250720,13040,13050,13050,13040,209
20250219,122900,3862523880,13050,13040,13060,13040,1851
20250219,122800,3838367940,13040,13050,13050,13040,111
20250219,122700,3836919450,13040,13040,13050,13040,429
20250219,122600,3831323090,13040,13040,13050,13040,76
20250219,122500,3830331870,13040,13030,13040,13030,438
20250219,122400,3824620390,13030,13010,13030,13010,195
20250219,122300,3822080370,13010,13030,13030,13010,250
20250219,122200,3818826830,13030,13030,13040,13030,119
20250219,122100,3817276250,13030,13050,13050,13030,399
20250219,122000,3812075740,13050,13020,13060,13010,5408
20250219,121900,3741563370,13020,13020,13030,13020,154
20250219,121800,3739558280,13020,13030,13030,13020,409
20250219,121700,3734232280,13030,13020,13030,13020,385
20250219,121600,3729219560,13020,13020,13020,13010,159
20250219,121500,3727150650,13020,13010,13020,13010,551
20250219,121400,3719980540,13010,13000,13010,13000,203
20250219,121300,3717340520,13000,13000,13000,13000,10
20250219,121200,3717210520,13000,13010,13020,13000,224
20250219,121100,3714297890,13010,13020,13030,13010,511
20250219,121000,3707649530,13020,13020,13030,13010,677
20250219,120900,3698834940,13020,13020,13020,13020,223
20250219,120800,3695931480,13020,13020,13020,13020,0
20250219,120700,3695931480,13020,13030,13040,13020,99
20250219,120600,3694641090,13040,13020,13040,13010,532
20250219,120500,3687713950,13020,13020,13030,13020,141
20250219,120400,3685878010,13020,13040,13040,13020,402
20250219,120300,3680643380,13040,13020,13040,13020,327
20250219,120200,3676381980,13030,13020,13030,13020,301
20250219,120100,3672462950,13020,13040,13040,13020,779
20250219,120000,3662315630,13040,13020,13040,13020,139
20250219,115900,3660505610,13020,13020,13020,13020,124
20250219,115800,3658891130,13040,13020,13040,13020,310
20250219,115700,3654853100,13030,13030,13040,13030,131
20250219,115600,3653146160,13040,13050,13050,13030,161
20250219,115500,3651046760,13050,13040,13050,13040,145
20250219,115400,3649155950,13030,13030,13030,13030,500
20250219,115300,3642640950,13030,13040,13040,13030,201
20250219,115200,3640021820,13020,13020,13020,13020,0
20250219,115100,3640021820,13020,13050,13060,13020,92
20250219,115000,3638821010,13050,13060,13070,13050,172
20250219,114900,3636573710,13070,13000,13070,13000,4742
20250219,114800,3574757180,13020,13020,13020,13020,50
20250219,114700,3574106180,13020,13000,13020,13000,676
20250219,114600,3565310540,13000,13000,13000,13000,470
20250219,114500,3559200540,13000,13010,13010,13000,279
20250219,114400,3555571040,13000,13010,13020,13000,806
20250219,114300,3545090330,13010,13010,13010,13010,610
20250219,114200,3537154230,13010,13020,13020,13010,2096
20250219,114100,3509864610,13020,13020,13020,13020,54
20250219,114000,3509161530,13030,13030,13040,13030,1066
20250219,113900,3495270830,13030,13030,13030,13030,255
20250219,113800,3491948180,13030,13020,13030,13020,120
20250219,113700,3490385560,13020,13030,13030,13020,219
20250219,113600,3487532940,13030,13030,13030,13020,788
20250219,113500,3477271270,13010,13030,13030,13010,736
20250219,113400,3467694760,13030,13030,13030,13030,727
20250219,113300,3458221950,13030,13030,13030,13010,592
20250219,113200,3450509770,13010,13010,13020,13010,1724
20250219,113100,3428069510,13020,13020,13020,13020,318
20250219,113000,3423929150,13020,13030,13040,13020,891
20250219,112900,3412319610,13030,13040,13040,13030,556
20250219,112800,3405071930,13030,13030,13040,13020,566
20250219,112700,3397697590,13020,13010,13030,13000,974
20250219,112600,3385017610,13000,12990,13000,12980,2351
20250219,112500,3354477570,12990,12990,13000,12990,118
20250219,112400,3352944550,12990,13010,13010,12990,569
20250219,112300,3345547680,13000,12990,13000,12990,59
20250219,112200,3344781080,12980,13000,13000,12980,1376
20250219,112100,3326900450,13000,13010,13010,12990,999
20250219,112000,3313918960,13010,12970,13010,12970,1706
20250219,111900,3291741020,12970,12970,12970,12970,0
20250219,111800,3291741020,12970,12970,12970,12970,565
20250219,111700,3284412970,12970,12950,12970,12950,41
20250219,111600,3283881320,12950,12940,12950,12940,926
20250219,111500,3271893930,12940,12930,12940,12930,458
20250219,111400,3265971370,12930,12930,12930,12930,10
20250219,111300,3265842070,12930,12940,12940,12930,1382
20250219,111200,3247972560,12940,12970,12970,12940,602
20250219,111100,3240178100,12990,12970,12990,12970,522
20250219,111000,3233399610,12950,12950,12950,12950,732
20250219,110900,3223920210,12960,12970,12970,12960,678
20250219,110800,3215129860,12970,12970,12970,12960,194
20250219,110700,3212613720,12950,12950,12950,12950,7
20250219,110600,3212523070,12950,12970,12970,12950,449
20250219,110500,3206699580,12950,12950,12950,12950,3
20250219,110400,3206660730,12950,13000,13000,12950,1614
20250219,110300,3185725360,13010,13010,13010,12990,914
20250219,110200,3173844090,13010,12970,13010,12950,1279
20250219,110100,3157223730,12990,12980,12990,12940,2322
20250219,110000,3127079270,12980,12960,12980,12960,720
20250219,105900,3117737220,12960,12930,12960,12930,1648
20250219,105800,3096396580,12930,12930,12950,12920,465
20250219,105700,3090388190,12930,12940,12940,12930,1365
20250219,105600,3072735790,12940,12930,12940,12930,469
20250219,105500,3066671610,12930,12940,12940,12930,319
20250219,105400,3062546910,12930,12960,12960,12930,672
20250219,105300,3053857860,12920,12930,12960,12920,1934
20250219,105200,3028831770,12940,12930,12940,12910,811
20250219,105100,3018349610,12930,12920,12930,12900,449
20250219,105000,3012551090,12920,12920,12940,12900,534
20250219,104900,3005653730,12930,12910,12930,12900,525
20250219,104800,2998877020,12910,12940,12940,12840,9162
20250219,104700,2880879990,12950,12930,12950,12900,1322
20250219,104600,2863782750,12930,12910,12930,12900,200
20250219,104500,2861201210,12910,12940,12940,12910,1880
20250219,104400,2836918540,12950,12930,12960,12910,2223
20250219,104300,2808184010,12950,12960,12960,12920,8436
20250219,104200,2699047770,12970,12960,12980,12960,793
20250219,104100,2688764230,12970,12960,12990,12940,3251
20250219,104000,2646632430,12980,13010,13020,12940,8182
20250219,103900,2540391840,13010,13030,13050,13010,6907
20250219,103800,2450433810,13020,13010,13070,13010,7176
20250219,103700,2356985340,13010,13030,13120,13000,21779
20250219,103600,2072747030,13060,12920,13300,12920,62934
20250219,103500,1247556980,12920,12900,12940,12880,8783
20250219,103400,1134186860,12900,12870,12900,12870,2721
20250219,103300,1099113510,12880,12880,12880,12880,173
20250219,103200,1096885270,12880,12890,12890,12880,710
20250219,103100,1087739970,12880,12880,12880,12880,129
20250219,103000,1086078450,12880,12880,12880,12880,759
20250219,102900,1076302530,12890,12890,12890,12890,337
20250219,102800,1071958600,12890,12880,12890,12880,407
20250219,102700,1066715710,12880,12890,12890,12880,761
20250219,102600,1056906970,12900,12890,12900,12890,15
20250219,102500,1056713520,12900,12870,12900,12870,4058
20250219,102400,1004427090,12870,12870,12870,12870,307
20250219,102300,1000476000,12870,12880,12880,12870,265
20250219,102200,997063810,12880,12880,12880,12880,1
20250219,102100,997050930,12880,12870,12880,12870,356
20250219,102000,992469070,12870,12870,12870,12870,385
20250219,101900,987514120,12870,12880,12880,12870,153
20250219,101800,985544010,12880,12870,12880,12870,315
20250219,101700,981489950,12870,12850,12870,12850,397
20250219,101600,976382360,12850,12850,12860,12850,454
20250219,101500,970545830,12850,12850,12870,12850,515
20250219,101400,963918610,12860,12860,12860,12860,273
20250219,101300,960407830,12860,12860,12860,12850,1419
20250219,101200,942170430,12860,12850,12860,12850,518
20250219,101100,935514060,12850,12860,12860,12850,124
20250219,101000,933920620,12870,12860,12870,12850,5
20250219,100900,933856320,12880,12870,12880,12860,1033
20250219,100800,920567490,12870,12880,12880,12870,1041
20250219,100700,907167660,12880,12880,12890,12880,721
20250219,100600,897881150,12880,12880,12890,12880,343
20250219,100500,893463300,12870,12880,12880,12870,545
20250219,100400,886445910,12880,12870,12880,12870,1074
20250219,100300,872613280,12880,12880,12880,12870,535
20250219,100200,865727640,12880,12870,12880,12860,874
20250219,100100,854479170,12870,12870,12870,12850,412
20250219,100000,849176810,12870,12850,12870,12850,1082
20250219,095900,835266900,12860,12860,12860,12850,75
20250219,095800,834303100,12860,12850,12860,12850,33
20250219,095700,833878730,12850,12850,12850,12850,63
20250219,095600,833069180,12850,12850,12850,12850,68
20250219,095500,832195380,12850,12850,12850,12850,252
20250219,095400,828957180,12850,12850,12860,12850,787
20250219,095300,818842730,12850,12850,12850,12850,3
20250219,095200,818804180,12850,12840,12850,12830,2274
20250219,095100,789595670,12840,12830,12840,12830,1685
20250219,095000,767977020,12810,12810,12830,12810,59
20250219,094900,767221110,12810,12830,12830,12810,1291
20250219,094800,750665580,12830,12830,12830,12830,200
20250219,094700,748099580,12840,12830,12840,12830,123
20250219,094600,746520990,12830,12810,12830,12800,1201
20250219,094500,731128630,12820,12820,12820,12820,96
20250219,094400,729897910,12820,12830,12830,12820,15
20250219,094300,729705510,12840,12810,12840,12810,376
20250219,094200,724885590,12810,12820,12820,12810,1389
20250219,094100,707086940,12820,12830,12830,12820,547
20250219,094000,700070770,12830,12850,12850,12830,879
20250219,093900,688784350,12850,12840,12850,12840,315
20250219,093800,684738370,12840,12860,12860,12840,821
20250219,093700,674195590,12860,12850,12860,12840,684
20250219,093600,665406920,12860,12840,12860,12840,50
20250219,093500,664764000,12850,12830,12850,12830,1218
20250219,093400,649121540,12850,12850,12850,12830,72
20250219,093300,648197740,12850,12850,12850,12830,97
20250219,093200,646951590,12820,12830,12850,12820,139
20250219,093100,645168270,12830,12850,12850,12820,80
20250219,093000,644141990,12830,12840,12850,12830,1169
20250219,092900,629123900,12830,12830,12830,12820,296
20250219,092800,625327090,12830,12840,12840,12820,2326
20250219,092700,595487190,12840,12840,12840,12840,69
20250219,092600,594601230,12840,12830,12840,12830,599
20250219,092500,586915890,12830,12850,12850,12830,408
20250219,092400,581678090,12850,12840,12850,12840,550
20250219,092300,574614590,12830,12850,12860,12830,1328
20250219,092200,557562950,12860,12860,12860,12850,1580
20250219,092100,537246150,12850,12850,12850,12850,893
20250219,092000,525771100,12850,12870,12870,12850,615
20250219,091900,517868310,12870,12850,12870,12850,424
20250219,091800,512419770,12850,12840,12850,12840,758
20250219,091700,502681820,12830,12820,12840,12820,2122
20250219,091600,475451650,12830,12840,12840,12820,1521
20250219,091500,455932680,12820,12850,12850,12820,280
20250219,091400,452338590,12850,12840,12850,12830,1441
20250219,091300,433831110,12830,12860,12860,12830,1795
20250219,091200,410775230,12860,12870,12880,12860,1655
20250219,091100,389484680,12880,12870,12890,12870,870
20250219,091000,378278500,12880,12890,12890,12880,1470
20250219,090900,359342360,12890,12890,12910,12890,3211
20250219,090800,317915350,12900,12860,12900,12850,4552
20250219,090700,259267570,12850,12870,12870,12850,1959
20250219,090600,234075250,12880,12900,12900,12850,1428
20250219,090500,215692430,12890,12900,12900,12870,1649
20250219,090400,194451380,12900,12820,12900,12820,3391
20250219,090300,150840040,12810,12820,12830,12810,2610
20250219,090200,117395850,12820,12830,12830,12800,572
20250219,090100,110065210,12830,12830,12850,12810,3296
20250219,090000,67798820,12820,12900,12900,12820,5253
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184200 5449398820 13060 13060 13060 13060 3617
3 20250219 184100 5449398820 13060 13060 13060 13060 0
4 20250219 184000 5449398820 13060 13060 13060 13060 0
5 20250219 183900 5449398820 13060 13060 13060 13060 0
6 20250219 183800 5449398820 13060 13060 13060 13060 0
7 20250219 183700 5449398820 13060 13060 13060 13060 0
8 20250219 183600 5449398820 13060 13060 13060 13060 0
9 20250219 183500 5449398820 13060 13060 13060 13060 0
10 20250219 183400 5449398820 13060 13060 13060 13060 0
11 20250219 183300 5449398820 13060 13060 13060 13060 0
12 20250219 183200 5449398820 13060 13060 13060 13060 0
13 20250219 183100 5449398820 13060 13060 13060 13060 0
14 20250219 183000 5449398820 13060 13060 13060 13060 0
15 20250219 182900 5449398820 13060 13060 13060 13060 0
16 20250219 182800 5449398820 13060 13060 13060 13060 0
17 20250219 182700 5449398820 13060 13060 13060 13060 0
18 20250219 182600 5449398820 13060 13060 13060 13060 0
19 20250219 182500 5449398820 13060 13060 13060 13060 0
20 20250219 182400 5449398820 13060 13060 13060 13060 0
21 20250219 182300 5449398820 13060 13060 13060 13060 0
22 20250219 182200 5449398820 13060 13060 13060 13060 0
23 20250219 182100 5449398820 13060 13060 13060 13060 0
24 20250219 182000 5449398820 13060 13060 13060 13060 0
25 20250219 181900 5449398820 13060 13060 13060 13060 0
26 20250219 181800 5449398820 13060 13060 13060 13060 0
27 20250219 181700 5449398820 13060 13060 13060 13060 0
28 20250219 181600 5449398820 13060 13060 13060 13060 0
29 20250219 181500 5449398820 13060 13060 13060 13060 0
30 20250219 181400 5449398820 13060 13060 13060 13060 0
31 20250219 181300 5449398820 13060 13060 13060 13060 0
32 20250219 181200 5449398820 13060 13060 13060 13060 3617
33 20250219 181100 5449398820 13060 13060 13060 13060 0
34 20250219 181000 5449398820 13060 13060 13060 13060 0
35 20250219 180900 5449398820 13060 13060 13060 13060 0
36 20250219 180800 5449398820 13060 13060 13060 13060 0
37 20250219 180700 5449398820 13060 13060 13060 13060 0
38 20250219 180600 5449398820 13060 13060 13060 13060 0
39 20250219 180500 5449398820 13060 13060 13060 13060 0
40 20250219 180400 5449398820 13060 13060 13060 13060 0
41 20250219 180300 5449398820 13060 13060 13060 13060 0
42 20250219 180200 5449398820 13060 13060 13060 13060 0
43 20250219 180100 5449398820 13060 13060 13060 13060 0
44 20250219 180000 5449398820 13060 13060 13060 13060 0
45 20250219 175900 5449398820 13060 13060 13060 13060 0
46 20250219 175800 5449398820 13060 13060 13060 13060 0
47 20250219 175700 5449398820 13060 13060 13060 13060 0
48 20250219 175600 5449398820 13060 13060 13060 13060 0
49 20250219 175500 5449398820 13060 13060 13060 13060 0
50 20250219 175400 5449398820 13060 13060 13060 13060 0
51 20250219 175300 5449398820 13060 13060 13060 13060 0
52 20250219 175200 5449398820 13060 13060 13060 13060 0
53 20250219 175100 5449398820 13060 13060 13060 13060 0
54 20250219 175000 5449398820 13060 13060 13060 13060 0
55 20250219 174900 5449398820 13060 13060 13060 13060 0
56 20250219 174800 5449398820 13060 13060 13060 13060 0
57 20250219 174700 5449398820 13060 13060 13060 13060 0
58 20250219 174600 5449398820 13060 13060 13060 13060 0
59 20250219 174500 5449398820 13060 13060 13060 13060 0
60 20250219 174400 5449398820 13060 13060 13060 13060 0
61 20250219 174300 5449398820 13060 13060 13060 13060 0
62 20250219 174200 5449398820 13060 13060 13060 13060 3617
63 20250219 174100 5449398820 13060 13060 13060 13060 0
64 20250219 174000 5449398820 13060 13060 13060 13060 0
65 20250219 173900 5449398820 13060 13060 13060 13060 0
66 20250219 173800 5449398820 13060 13060 13060 13060 0
67 20250219 173700 5449398820 13060 13060 13060 13060 0
68 20250219 173600 5449398820 13060 13060 13060 13060 0
69 20250219 173500 5449398820 13060 13060 13060 13060 0
70 20250219 173400 5449398820 13060 13060 13060 13060 0
71 20250219 173300 5449398820 13060 13060 13060 13060 0
72 20250219 173200 5449398820 13060 13060 13060 13060 0
73 20250219 173100 5449398820 13060 13060 13060 13060 0
74 20250219 173000 5449398820 13060 13060 13060 13060 0
75 20250219 172900 5449398820 13060 13060 13060 13060 0
76 20250219 172800 5449398820 13060 13060 13060 13060 0
77 20250219 172700 5449398820 13060 13060 13060 13060 0
78 20250219 172600 5449398820 13060 13060 13060 13060 0
79 20250219 172500 5449398820 13060 13060 13060 13060 0
80 20250219 172400 5449398820 13060 13060 13060 13060 0
81 20250219 172300 5449398820 13060 13060 13060 13060 0
82 20250219 172200 5449398820 13060 13060 13060 13060 0
83 20250219 172100 5449398820 13060 13060 13060 13060 0
84 20250219 172000 5449398820 13060 13060 13060 13060 0
85 20250219 171900 5449398820 13060 13060 13060 13060 0
86 20250219 171800 5449398820 13060 13060 13060 13060 0
87 20250219 171700 5449398820 13060 13060 13060 13060 0
88 20250219 171600 5449398820 13060 13060 13060 13060 0
89 20250219 171500 5449398820 13060 13060 13060 13060 0
90 20250219 171400 5449398820 13060 13060 13060 13060 0
91 20250219 171300 5449398820 13060 13060 13060 13060 0
92 20250219 171200 5449398820 13060 13060 13060 13060 3617
93 20250219 171100 5449398820 13060 13060 13060 13060 0
94 20250219 171000 5449398820 13060 13060 13060 13060 0
95 20250219 170900 5449398820 13060 13060 13060 13060 0
96 20250219 170800 5449398820 13060 13060 13060 13060 0
97 20250219 170700 5449398820 13060 13060 13060 13060 0
98 20250219 170600 5449398820 13060 13060 13060 13060 0
99 20250219 170500 5449398820 13060 13060 13060 13060 0
100 20250219 170400 5449398820 13060 13060 13060 13060 0
101 20250219 170300 5449398820 13060 13060 13060 13060 0
102 20250219 170200 5449398820 13060 13060 13060 13060 0
103 20250219 170100 5449398820 13060 13060 13060 13060 0
104 20250219 170000 5449398820 13060 13060 13060 13060 0
105 20250219 165900 5449398820 13060 13060 13060 13060 0
106 20250219 165800 5449398820 13060 13060 13060 13060 0
107 20250219 165700 5449398820 13060 13060 13060 13060 0
108 20250219 165600 5449398820 13060 13060 13060 13060 0
109 20250219 165500 5449398820 13060 13060 13060 13060 0
110 20250219 165400 5449398820 13060 13060 13060 13060 0
111 20250219 165300 5449398820 13060 13060 13060 13060 0
112 20250219 165200 5449398820 13060 13060 13060 13060 0
113 20250219 165100 5449398820 13060 13060 13060 13060 0
114 20250219 165000 5449398820 13060 13060 13060 13060 0
115 20250219 164900 5449398820 13060 13060 13060 13060 0
116 20250219 164800 5449398820 13060 13060 13060 13060 0
117 20250219 164700 5449398820 13060 13060 13060 13060 0
118 20250219 164600 5449398820 13060 13060 13060 13060 0
119 20250219 164500 5449398820 13060 13060 13060 13060 0
120 20250219 164400 5449398820 13060 13060 13060 13060 0
121 20250219 164300 5449398820 13060 13060 13060 13060 0
122 20250219 164200 5449398820 13060 13060 13060 13060 3617
123 20250219 164100 5449398820 13060 13060 13060 13060 0
124 20250219 164000 5449398820 13060 13060 13060 13060 0
125 20250219 163900 5449398820 13060 13060 13060 13060 0
126 20250219 163800 5449398820 13060 13060 13060 13060 0
127 20250219 163700 5449398820 13060 13060 13060 13060 0
128 20250219 163600 5449398820 13060 13060 13060 13060 0
129 20250219 163500 5449398820 13060 13060 13060 13060 0
130 20250219 163400 5449398820 13060 13060 13060 13060 0
131 20250219 163300 5449398820 13060 13060 13060 13060 0
132 20250219 163200 5449398820 13060 13060 13060 13060 0
133 20250219 163100 5449398820 13060 13060 13060 13060 0
134 20250219 163000 5449398820 13060 13060 13060 13060 0
135 20250219 162900 5449398820 13060 13060 13060 13060 0
136 20250219 162800 5449398820 13060 13060 13060 13060 0
137 20250219 162700 5449398820 13060 13060 13060 13060 0
138 20250219 162600 5449398820 13060 13060 13060 13060 0
139 20250219 162500 5449398820 13060 13060 13060 13060 0
140 20250219 162400 5449398820 13060 13060 13060 13060 0
141 20250219 162300 5449398820 13060 13060 13060 13060 0
142 20250219 162200 5449398820 13060 13060 13060 13060 0
143 20250219 162100 5449398820 13060 13060 13060 13060 0
144 20250219 162000 5449398820 13060 13060 13060 13060 0
145 20250219 161900 5449398820 13060 13060 13060 13060 0
146 20250219 161800 5449398820 13060 13060 13060 13060 0
147 20250219 161700 5449398820 13060 13060 13060 13060 0
148 20250219 161600 5449398820 13060 13060 13060 13060 0
149 20250219 161500 5449398820 13060 13060 13060 13060 0
150 20250219 161400 5449398820 13060 13060 13060 13060 0
151 20250219 161300 5449398820 13060 13060 13060 13060 0
152 20250219 161200 5449398820 13060 13060 13060 13060 3617
153 20250219 161100 5449398820 13060 13060 13060 13060 0
154 20250219 161000 5449398820 13060 13060 13060 13060 0
155 20250219 160900 5449398820 13060 13060 13060 13060 0
156 20250219 160800 5449398820 13060 13060 13060 13060 0
157 20250219 160700 5449398820 13060 13060 13060 13060 0
158 20250219 160600 5449398820 13060 13060 13060 13060 0
159 20250219 160500 5449398820 13060 13060 13060 13060 0
160 20250219 160400 5449398820 13060 13060 13060 13060 0
161 20250219 160300 5449398820 13060 13060 13060 13060 0
162 20250219 160200 5449398820 13060 13060 13060 13060 0
163 20250219 160100 5449398820 13060 13060 13060 13060 0
164 20250219 160000 5449398820 13060 13060 13060 13060 0
165 20250219 155900 5449398820 13060 13060 13060 13060 0
166 20250219 155800 5449398820 13060 13060 13060 13060 0
167 20250219 155700 5449398820 13060 13060 13060 13060 0
168 20250219 155600 5449398820 13060 13060 13060 13060 0
169 20250219 155500 5449398820 13060 13060 13060 13060 0
170 20250219 155400 5449398820 13060 13060 13060 13060 0
171 20250219 155300 5449398820 13060 13060 13060 13060 0
172 20250219 155200 5449398820 13060 13060 13060 13060 0
173 20250219 155100 5449398820 13060 13060 13060 13060 0
174 20250219 155000 5449398820 13060 13060 13060 13060 0
175 20250219 154900 5449398820 13060 13060 13060 13060 0
176 20250219 154800 5449398820 13060 13060 13060 13060 0
177 20250219 154700 5449398820 13060 13060 13060 13060 0
178 20250219 154600 5449398820 13060 13060 13060 13060 0
179 20250219 154500 5449398820 13060 13060 13060 13060 0
180 20250219 154400 5449398820 13060 13060 13060 13060 0
181 20250219 154300 5449398820 13060 13060 13060 13060 0
182 20250219 154200 5449398820 13060 13060 13060 13060 3617
183 20250219 154100 5449398820 13060 13060 13060 13060 0
184 20250219 154000 5449398820 13060 13060 13060 13060 0
185 20250219 153900 5449398820 13060 13060 13060 13060 0
186 20250219 153800 5449398820 13060 13060 13060 13060 0
187 20250219 153700 5449398820 13060 13060 13060 13060 0
188 20250219 153600 5449398820 13060 13060 13060 13060 0
189 20250219 153500 5449398820 13060 13060 13060 13060 0
190 20250219 153400 5449398820 13060 13060 13060 13060 0
191 20250219 153300 5449398820 13060 13060 13060 13060 0
192 20250219 153200 5449398820 13060 13060 13060 13060 0
193 20250219 153100 5449398820 13060 13060 13060 13060 0
194 20250219 153000 5449398820 13060 13060 13060 13060 3617
195 20250219 152900 5402160800 13060 13060 13060 13060 0
196 20250219 152800 5402160800 13060 13060 13060 13060 0
197 20250219 152700 5402160800 13060 13060 13060 13060 0
198 20250219 152600 5402160800 13060 13060 13060 13060 0
199 20250219 152500 5402160800 13060 13060 13060 13060 0
200 20250219 152400 5402160800 13060 13060 13060 13060 0
201 20250219 152300 5402160800 13060 13060 13060 13060 0
202 20250219 152200 5402160800 13060 13060 13060 13060 0
203 20250219 152100 5402160800 13060 13060 13060 13060 0
204 20250219 152000 5402160800 13060 13060 13060 13060 0
205 20250219 151900 5402160800 13060 13070 13080 13060 1733
206 20250219 151800 5379522480 13080 13090 13090 13080 1629
207 20250219 151700 5358213840 13090 13120 13120 13090 1900
208 20250219 151600 5333336860 13120 13120 13120 13100 494
209 20250219 151500 5326860580 13120 13120 13130 13120 629
210 20250219 151400 5318606170 13120 13120 13120 13100 459
211 20250219 151300 5312584430 13120 13100 13120 13100 172
212 20250219 151200 5310328010 13090 13110 13120 13090 1838
213 20250219 151100 5286240060 13090 13080 13110 13080 4335
214 20250219 151000 5229473130 13080 13090 13090 13080 572
215 20250219 150900 5221989990 13080 13080 13090 13080 145
216 20250219 150800 5220092890 13090 13090 13090 13080 551
217 20250219 150700 5212885550 13080 13080 13080 13080 215
218 20250219 150600 5210073350 13080 13080 13080 13080 145
219 20250219 150500 5208176750 13070 13080 13100 13070 3475
220 20250219 150400 5162725670 13080 13080 13080 13070 197
221 20250219 150300 5160148920 13080 13080 13080 13080 12
222 20250219 150200 5159991960 13080 13080 13080 13080 116
223 20250219 150100 5158474680 13080 13080 13080 13080 22
224 20250219 150000 5158186920 13060 13060 13060 13060 716
225 20250219 145900 5148835960 13060 13060 13080 13050 323
226 20250219 145800 5144617740 13080 13080 13080 13080 120
227 20250219 145700 5143048140 13080 13070 13080 13060 203
228 20250219 145600 5140395960 13060 13070 13070 13060 624
229 20250219 145500 5132241280 13070 13090 13090 13070 525
230 20250219 145400 5125374550 13080 13090 13090 13080 78
231 20250219 145300 5124354290 13090 13080 13090 13070 1918
232 20250219 145200 5099268210 13090 13090 13100 13090 904
233 20250219 145100 5087434690 13090 13090 13090 13090 520
234 20250219 145000 5080627890 13100 13100 13100 13100 0
235 20250219 144900 5080627890 13100 13090 13100 13090 6
236 20250219 144800 5080549300 13090 13090 13100 13090 463
237 20250219 144700 5074488180 13090 13090 13090 13090 330
238 20250219 144600 5070168480 13090 13090 13090 13090 106
239 20250219 144500 5068780940 13090 13100 13100 13090 79
240 20250219 144400 5067746050 13100 13100 13110 13100 497
241 20250219 144300 5061234300 13100 13110 13110 13100 632
242 20250219 144200 5052954230 13100 13100 13110 13100 676
243 20250219 144100 5044098610 13110 13110 13110 13110 176
244 20250219 144000 5041791250 13100 13100 13100 13100 858
245 20250219 143900 5030551450 13100 13120 13120 13100 818
246 20250219 143800 5019827690 13110 13090 13110 13080 1580
247 20250219 143700 4999124370 13090 13110 13110 13090 181
248 20250219 143600 4996754770 13110 13090 13110 13090 405
249 20250219 143500 4991447150 13090 13080 13090 13080 111
250 20250219 143400 4989994840 13080 13080 13080 13080 45
251 20250219 143300 4989406240 13080 13080 13080 13080 319
252 20250219 143200 4985233720 13070 13090 13090 13070 394
253 20250219 143100 4980076920 13080 13080 13080 13080 420
254 20250219 143000 4974583320 13070 13070 13070 13070 404
255 20250219 142900 4969303040 13070 13070 13080 13060 355
256 20250219 142800 4964663170 13070 13080 13080 13070 1187
257 20250219 142700 4949148700 13070 13070 13070 13070 419
258 20250219 142600 4943672370 13090 13080 13090 13080 257
259 20250219 142500 4940309390 13090 13080 13090 13080 514
260 20250219 142400 4933582190 13070 13080 13080 13070 364
261 20250219 142300 4928824690 13070 13070 13090 13070 339
262 20250219 142200 4924390940 13070 13070 13070 13060 530
263 20250219 142100 4917464280 13070 13070 13080 13070 17
264 20250219 142000 4917242020 13070 13080 13080 13070 709
265 20250219 141900 4907968310 13080 13080 13080 13080 439
266 20250219 141800 4902226190 13080 13080 13080 13080 40
267 20250219 141700 4901702990 13080 13070 13080 13070 4
268 20250219 141600 4901650700 13090 13070 13090 13070 221
269 20250219 141500 4898758810 13060 13080 13080 13060 1823
270 20250219 141400 4874937620 13080 13090 13100 13080 1667
271 20250219 141300 4853111500 13090 13090 13090 13090 10
272 20250219 141200 4852980600 13090 13080 13090 13080 857
273 20250219 141100 4841767040 13080 13080 13090 13080 1376
274 20250219 141000 4823761170 13090 13080 13090 13080 3
275 20250219 140900 4823721910 13090 13040 13090 13040 1784
276 20250219 140800 4800372350 13040 13080 13080 13040 3198
277 20250219 140700 4758606970 13080 13090 13090 13080 138
278 20250219 140600 4756801890 13080 13080 13090 13080 39
279 20250219 140500 4756291600 13080 13080 13090 13080 96
280 20250219 140400 4755035370 13090 13090 13090 13090 0
281 20250219 140300 4755035370 13090 13090 13090 13090 0
282 20250219 140200 4755035370 13090 13070 13090 13060 136
283 20250219 140100 4753258780 13060 13090 13090 13060 182
284 20250219 140000 4750878670 13090 13090 13090 13090 421
285 20250219 135900 4745367780 13090 13100 13100 13050 411
286 20250219 135800 4739999080 13100 13100 13100 13100 623
287 20250219 135700 4731837780 13100 13100 13100 13100 59
288 20250219 135600 4731064880 13100 13110 13110 13100 1300
289 20250219 135500 4714033790 13110 13120 13120 13110 364
290 20250219 135400 4709260520 13120 13130 13130 13120 887
291 20250219 135300 4697615750 13130 13120 13130 13110 773
292 20250219 135200 4687473500 13130 13100 13130 13100 544
293 20250219 135100 4680336230 13100 13100 13110 13100 234
294 20250219 135000 4677269270 13100 13090 13100 13090 71
295 20250219 134900 4676339180 13090 13090 13110 13090 559
296 20250219 134800 4669018450 13100 13100 13100 13090 992
297 20250219 134700 4656030650 13090 13090 13100 13090 641
298 20250219 134600 4647638760 13090 13070 13090 13050 5170
299 20250219 134500 4580072270 13080 13070 13080 13070 396
300 20250219 134400 4574895590 13070 13080 13080 13070 485
301 20250219 134300 4568554230 13070 13070 13070 13070 10
302 20250219 134200 4568423530 13060 13070 13070 13060 254
303 20250219 134100 4565103840 13070 13070 13070 13070 1413
304 20250219 134000 4546635930 13090 13080 13090 13080 542
305 20250219 133900 4539545160 13090 13090 13090 13090 412
306 20250219 133800 4534152080 13090 13090 13090 13090 567
307 20250219 133700 4526730050 13090 13090 13100 13090 72
308 20250219 133600 4525787470 13090 13100 13100 13090 317
309 20250219 133500 4521634830 13100 13110 13110 13100 165
310 20250219 133400 4519473070 13120 13120 13120 13120 5
311 20250219 133300 4519407470 13130 13110 13130 13110 1993
312 20250219 133200 4493266600 13110 13090 13110 13090 485
313 20250219 133100 4486917530 13090 13100 13110 13090 816
314 20250219 133000 4476231860 13100 13100 13120 13100 533
315 20250219 132900 4469247220 13110 13100 13120 13100 126
316 20250219 132800 4467595440 13060 13100 13100 13060 724
317 20250219 132700 4458129900 13090 13100 13100 13090 507
318 20250219 132600 4451488230 13090 13120 13120 13090 200
319 20250219 132500 4448867530 13090 13060 13090 13060 96
320 20250219 132400 4447611490 13050 13110 13150 13050 4524
321 20250219 132300 4388321640 13110 13090 13110 13090 672
322 20250219 132200 4379516160 13090 13110 13110 13090 243
323 20250219 132100 4376333290 13090 13090 13090 13090 789
324 20250219 132000 4366005280 13100 13100 13100 13100 660
325 20250219 131900 4357359280 13100 13100 13100 13100 1
326 20250219 131800 4357346180 13100 13060 13110 13060 694
327 20250219 131700 4348255740 13050 13050 13050 13050 0
328 20250219 131600 4348255740 13050 13080 13100 13050 1120
329 20250219 131500 4333624660 13090 13090 13090 13090 223
330 20250219 131400 4330705590 13090 13090 13100 13090 268
331 20250219 131300 4327197370 13100 13090 13100 13090 179
332 20250219 131200 4324852730 13090 13100 13100 13090 824
333 20250219 131100 4314058640 13100 13100 13100 13090 88
334 20250219 131000 4312906550 13100 13100 13100 13100 27
335 20250219 130900 4312552850 13100 13100 13110 13100 404
336 20250219 130800 4307259050 13120 13120 13120 13100 460
337 20250219 130700 4301224440 13120 13110 13130 13100 722
338 20250219 130600 4291750900 13100 13110 13120 13100 1002
339 20250219 130500 4278607850 13120 13120 13120 13110 257
340 20250219 130400 4275236220 13110 13120 13120 13110 837
341 20250219 130300 4264256880 13120 13080 13120 13070 347
342 20250219 130200 4259706190 13070 13050 13130 13050 15913
343 20250219 130100 4051713910 13050 13030 13050 13020 1277
344 20250219 130000 4035061890 13020 13030 13030 13020 214
345 20250219 125900 4032275470 13020 13040 13040 13020 701
346 20250219 125800 4023147310 13040 13040 13040 13030 125
347 20250219 125700 4021517510 13040 13040 13040 13040 4
348 20250219 125600 4021465350 13040 13050 13050 13040 7
349 20250219 125500 4021374030 13030 13050 13050 13030 250
350 20250219 125400 4018114530 13050 13030 13050 13030 112
351 20250219 125300 4016653030 13060 13030 13060 13030 4142
352 20250219 125200 3962618200 13030 13040 13040 13020 133
353 20250219 125100 3960884590 13040 13040 13040 13020 233
354 20250219 125000 3957846470 13010 13040 13040 13010 25
355 20250219 124900 3957521070 13030 13030 13030 13010 368
356 20250219 124800 3952729230 13030 13010 13050 13010 1247
357 20250219 124700 3936480990 13010 13020 13020 13010 229
358 20250219 124600 3933501440 13010 13020 13020 13010 145
359 20250219 124500 3931613990 13020 13020 13020 13020 96
360 20250219 124400 3930364070 13020 13020 13020 13020 16
361 20250219 124300 3930155750 13020 13040 13040 13020 1658
362 20250219 124200 3908551920 13030 13030 13030 13030 100
363 20250219 124100 3907248920 13040 13050 13050 13030 219
364 20250219 124000 3904392410 13040 13040 13050 13040 192
365 20250219 123900 3901887950 13040 13040 13040 13030 1145
366 20250219 123800 3886958320 13040 13040 13050 13040 134
367 20250219 123700 3885210190 13040 13030 13040 13030 410
368 20250219 123600 3879867790 13030 13030 13030 13030 436
369 20250219 123500 3874186710 13030 13040 13040 13030 119
370 20250219 123400 3872636040 13040 13040 13040 13030 123
371 20250219 123300 3871033020 13040 13050 13050 13040 15
372 20250219 123200 3870837400 13050 13050 13060 13050 136
373 20250219 123100 3869061840 13060 13040 13060 13040 292
374 20250219 123000 3865250720 13040 13050 13050 13040 209
375 20250219 122900 3862523880 13050 13040 13060 13040 1851
376 20250219 122800 3838367940 13040 13050 13050 13040 111
377 20250219 122700 3836919450 13040 13040 13050 13040 429
378 20250219 122600 3831323090 13040 13040 13050 13040 76
379 20250219 122500 3830331870 13040 13030 13040 13030 438
380 20250219 122400 3824620390 13030 13010 13030 13010 195
381 20250219 122300 3822080370 13010 13030 13030 13010 250
382 20250219 122200 3818826830 13030 13030 13040 13030 119
383 20250219 122100 3817276250 13030 13050 13050 13030 399
384 20250219 122000 3812075740 13050 13020 13060 13010 5408
385 20250219 121900 3741563370 13020 13020 13030 13020 154
386 20250219 121800 3739558280 13020 13030 13030 13020 409
387 20250219 121700 3734232280 13030 13020 13030 13020 385
388 20250219 121600 3729219560 13020 13020 13020 13010 159
389 20250219 121500 3727150650 13020 13010 13020 13010 551
390 20250219 121400 3719980540 13010 13000 13010 13000 203
391 20250219 121300 3717340520 13000 13000 13000 13000 10
392 20250219 121200 3717210520 13000 13010 13020 13000 224
393 20250219 121100 3714297890 13010 13020 13030 13010 511
394 20250219 121000 3707649530 13020 13020 13030 13010 677
395 20250219 120900 3698834940 13020 13020 13020 13020 223
396 20250219 120800 3695931480 13020 13020 13020 13020 0
397 20250219 120700 3695931480 13020 13030 13040 13020 99
398 20250219 120600 3694641090 13040 13020 13040 13010 532
399 20250219 120500 3687713950 13020 13020 13030 13020 141
400 20250219 120400 3685878010 13020 13040 13040 13020 402
401 20250219 120300 3680643380 13040 13020 13040 13020 327
402 20250219 120200 3676381980 13030 13020 13030 13020 301
403 20250219 120100 3672462950 13020 13040 13040 13020 779
404 20250219 120000 3662315630 13040 13020 13040 13020 139
405 20250219 115900 3660505610 13020 13020 13020 13020 124
406 20250219 115800 3658891130 13040 13020 13040 13020 310
407 20250219 115700 3654853100 13030 13030 13040 13030 131
408 20250219 115600 3653146160 13040 13050 13050 13030 161
409 20250219 115500 3651046760 13050 13040 13050 13040 145
410 20250219 115400 3649155950 13030 13030 13030 13030 500
411 20250219 115300 3642640950 13030 13040 13040 13030 201
412 20250219 115200 3640021820 13020 13020 13020 13020 0
413 20250219 115100 3640021820 13020 13050 13060 13020 92
414 20250219 115000 3638821010 13050 13060 13070 13050 172
415 20250219 114900 3636573710 13070 13000 13070 13000 4742
416 20250219 114800 3574757180 13020 13020 13020 13020 50
417 20250219 114700 3574106180 13020 13000 13020 13000 676
418 20250219 114600 3565310540 13000 13000 13000 13000 470
419 20250219 114500 3559200540 13000 13010 13010 13000 279
420 20250219 114400 3555571040 13000 13010 13020 13000 806
421 20250219 114300 3545090330 13010 13010 13010 13010 610
422 20250219 114200 3537154230 13010 13020 13020 13010 2096
423 20250219 114100 3509864610 13020 13020 13020 13020 54
424 20250219 114000 3509161530 13030 13030 13040 13030 1066
425 20250219 113900 3495270830 13030 13030 13030 13030 255
426 20250219 113800 3491948180 13030 13020 13030 13020 120
427 20250219 113700 3490385560 13020 13030 13030 13020 219
428 20250219 113600 3487532940 13030 13030 13030 13020 788
429 20250219 113500 3477271270 13010 13030 13030 13010 736
430 20250219 113400 3467694760 13030 13030 13030 13030 727
431 20250219 113300 3458221950 13030 13030 13030 13010 592
432 20250219 113200 3450509770 13010 13010 13020 13010 1724
433 20250219 113100 3428069510 13020 13020 13020 13020 318
434 20250219 113000 3423929150 13020 13030 13040 13020 891
435 20250219 112900 3412319610 13030 13040 13040 13030 556
436 20250219 112800 3405071930 13030 13030 13040 13020 566
437 20250219 112700 3397697590 13020 13010 13030 13000 974
438 20250219 112600 3385017610 13000 12990 13000 12980 2351
439 20250219 112500 3354477570 12990 12990 13000 12990 118
440 20250219 112400 3352944550 12990 13010 13010 12990 569
441 20250219 112300 3345547680 13000 12990 13000 12990 59
442 20250219 112200 3344781080 12980 13000 13000 12980 1376
443 20250219 112100 3326900450 13000 13010 13010 12990 999
444 20250219 112000 3313918960 13010 12970 13010 12970 1706
445 20250219 111900 3291741020 12970 12970 12970 12970 0
446 20250219 111800 3291741020 12970 12970 12970 12970 565
447 20250219 111700 3284412970 12970 12950 12970 12950 41
448 20250219 111600 3283881320 12950 12940 12950 12940 926
449 20250219 111500 3271893930 12940 12930 12940 12930 458
450 20250219 111400 3265971370 12930 12930 12930 12930 10
451 20250219 111300 3265842070 12930 12940 12940 12930 1382
452 20250219 111200 3247972560 12940 12970 12970 12940 602
453 20250219 111100 3240178100 12990 12970 12990 12970 522
454 20250219 111000 3233399610 12950 12950 12950 12950 732
455 20250219 110900 3223920210 12960 12970 12970 12960 678
456 20250219 110800 3215129860 12970 12970 12970 12960 194
457 20250219 110700 3212613720 12950 12950 12950 12950 7
458 20250219 110600 3212523070 12950 12970 12970 12950 449
459 20250219 110500 3206699580 12950 12950 12950 12950 3
460 20250219 110400 3206660730 12950 13000 13000 12950 1614
461 20250219 110300 3185725360 13010 13010 13010 12990 914
462 20250219 110200 3173844090 13010 12970 13010 12950 1279
463 20250219 110100 3157223730 12990 12980 12990 12940 2322
464 20250219 110000 3127079270 12980 12960 12980 12960 720
465 20250219 105900 3117737220 12960 12930 12960 12930 1648
466 20250219 105800 3096396580 12930 12930 12950 12920 465
467 20250219 105700 3090388190 12930 12940 12940 12930 1365
468 20250219 105600 3072735790 12940 12930 12940 12930 469
469 20250219 105500 3066671610 12930 12940 12940 12930 319
470 20250219 105400 3062546910 12930 12960 12960 12930 672
471 20250219 105300 3053857860 12920 12930 12960 12920 1934
472 20250219 105200 3028831770 12940 12930 12940 12910 811
473 20250219 105100 3018349610 12930 12920 12930 12900 449
474 20250219 105000 3012551090 12920 12920 12940 12900 534
475 20250219 104900 3005653730 12930 12910 12930 12900 525
476 20250219 104800 2998877020 12910 12940 12940 12840 9162
477 20250219 104700 2880879990 12950 12930 12950 12900 1322
478 20250219 104600 2863782750 12930 12910 12930 12900 200
479 20250219 104500 2861201210 12910 12940 12940 12910 1880
480 20250219 104400 2836918540 12950 12930 12960 12910 2223
481 20250219 104300 2808184010 12950 12960 12960 12920 8436
482 20250219 104200 2699047770 12970 12960 12980 12960 793
483 20250219 104100 2688764230 12970 12960 12990 12940 3251
484 20250219 104000 2646632430 12980 13010 13020 12940 8182
485 20250219 103900 2540391840 13010 13030 13050 13010 6907
486 20250219 103800 2450433810 13020 13010 13070 13010 7176
487 20250219 103700 2356985340 13010 13030 13120 13000 21779
488 20250219 103600 2072747030 13060 12920 13300 12920 62934
489 20250219 103500 1247556980 12920 12900 12940 12880 8783
490 20250219 103400 1134186860 12900 12870 12900 12870 2721
491 20250219 103300 1099113510 12880 12880 12880 12880 173
492 20250219 103200 1096885270 12880 12890 12890 12880 710
493 20250219 103100 1087739970 12880 12880 12880 12880 129
494 20250219 103000 1086078450 12880 12880 12880 12880 759
495 20250219 102900 1076302530 12890 12890 12890 12890 337
496 20250219 102800 1071958600 12890 12880 12890 12880 407
497 20250219 102700 1066715710 12880 12890 12890 12880 761
498 20250219 102600 1056906970 12900 12890 12900 12890 15
499 20250219 102500 1056713520 12900 12870 12900 12870 4058
500 20250219 102400 1004427090 12870 12870 12870 12870 307
501 20250219 102300 1000476000 12870 12880 12880 12870 265
502 20250219 102200 997063810 12880 12880 12880 12880 1
503 20250219 102100 997050930 12880 12870 12880 12870 356
504 20250219 102000 992469070 12870 12870 12870 12870 385
505 20250219 101900 987514120 12870 12880 12880 12870 153
506 20250219 101800 985544010 12880 12870 12880 12870 315
507 20250219 101700 981489950 12870 12850 12870 12850 397
508 20250219 101600 976382360 12850 12850 12860 12850 454
509 20250219 101500 970545830 12850 12850 12870 12850 515
510 20250219 101400 963918610 12860 12860 12860 12860 273
511 20250219 101300 960407830 12860 12860 12860 12850 1419
512 20250219 101200 942170430 12860 12850 12860 12850 518
513 20250219 101100 935514060 12850 12860 12860 12850 124
514 20250219 101000 933920620 12870 12860 12870 12850 5
515 20250219 100900 933856320 12880 12870 12880 12860 1033
516 20250219 100800 920567490 12870 12880 12880 12870 1041
517 20250219 100700 907167660 12880 12880 12890 12880 721
518 20250219 100600 897881150 12880 12880 12890 12880 343
519 20250219 100500 893463300 12870 12880 12880 12870 545
520 20250219 100400 886445910 12880 12870 12880 12870 1074
521 20250219 100300 872613280 12880 12880 12880 12870 535
522 20250219 100200 865727640 12880 12870 12880 12860 874
523 20250219 100100 854479170 12870 12870 12870 12850 412
524 20250219 100000 849176810 12870 12850 12870 12850 1082
525 20250219 095900 835266900 12860 12860 12860 12850 75
526 20250219 095800 834303100 12860 12850 12860 12850 33
527 20250219 095700 833878730 12850 12850 12850 12850 63
528 20250219 095600 833069180 12850 12850 12850 12850 68
529 20250219 095500 832195380 12850 12850 12850 12850 252
530 20250219 095400 828957180 12850 12850 12860 12850 787
531 20250219 095300 818842730 12850 12850 12850 12850 3
532 20250219 095200 818804180 12850 12840 12850 12830 2274
533 20250219 095100 789595670 12840 12830 12840 12830 1685
534 20250219 095000 767977020 12810 12810 12830 12810 59
535 20250219 094900 767221110 12810 12830 12830 12810 1291
536 20250219 094800 750665580 12830 12830 12830 12830 200
537 20250219 094700 748099580 12840 12830 12840 12830 123
538 20250219 094600 746520990 12830 12810 12830 12800 1201
539 20250219 094500 731128630 12820 12820 12820 12820 96
540 20250219 094400 729897910 12820 12830 12830 12820 15
541 20250219 094300 729705510 12840 12810 12840 12810 376
542 20250219 094200 724885590 12810 12820 12820 12810 1389
543 20250219 094100 707086940 12820 12830 12830 12820 547
544 20250219 094000 700070770 12830 12850 12850 12830 879
545 20250219 093900 688784350 12850 12840 12850 12840 315
546 20250219 093800 684738370 12840 12860 12860 12840 821
547 20250219 093700 674195590 12860 12850 12860 12840 684
548 20250219 093600 665406920 12860 12840 12860 12840 50
549 20250219 093500 664764000 12850 12830 12850 12830 1218
550 20250219 093400 649121540 12850 12850 12850 12830 72
551 20250219 093300 648197740 12850 12850 12850 12830 97
552 20250219 093200 646951590 12820 12830 12850 12820 139
553 20250219 093100 645168270 12830 12850 12850 12820 80
554 20250219 093000 644141990 12830 12840 12850 12830 1169
555 20250219 092900 629123900 12830 12830 12830 12820 296
556 20250219 092800 625327090 12830 12840 12840 12820 2326
557 20250219 092700 595487190 12840 12840 12840 12840 69
558 20250219 092600 594601230 12840 12830 12840 12830 599
559 20250219 092500 586915890 12830 12850 12850 12830 408
560 20250219 092400 581678090 12850 12840 12850 12840 550
561 20250219 092300 574614590 12830 12850 12860 12830 1328
562 20250219 092200 557562950 12860 12860 12860 12850 1580
563 20250219 092100 537246150 12850 12850 12850 12850 893
564 20250219 092000 525771100 12850 12870 12870 12850 615
565 20250219 091900 517868310 12870 12850 12870 12850 424
566 20250219 091800 512419770 12850 12840 12850 12840 758
567 20250219 091700 502681820 12830 12820 12840 12820 2122
568 20250219 091600 475451650 12830 12840 12840 12820 1521
569 20250219 091500 455932680 12820 12850 12850 12820 280
570 20250219 091400 452338590 12850 12840 12850 12830 1441
571 20250219 091300 433831110 12830 12860 12860 12830 1795
572 20250219 091200 410775230 12860 12870 12880 12860 1655
573 20250219 091100 389484680 12880 12870 12890 12870 870
574 20250219 091000 378278500 12880 12890 12890 12880 1470
575 20250219 090900 359342360 12890 12890 12910 12890 3211
576 20250219 090800 317915350 12900 12860 12900 12850 4552
577 20250219 090700 259267570 12850 12870 12870 12850 1959
578 20250219 090600 234075250 12880 12900 12900 12850 1428
579 20250219 090500 215692430 12890 12900 12900 12870 1649
580 20250219 090400 194451380 12900 12820 12900 12820 3391
581 20250219 090300 150840040 12810 12820 12830 12810 2610
582 20250219 090200 117395850 12820 12830 12830 12800 572
583 20250219 090100 110065210 12830 12830 12850 12810 3296
584 20250219 090000 67798820 12820 12900 12900 12820 5253

1
004090/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,12694120,0,161215324000,0.00
20250214,0,12694120,0,159692029600,0.00
20250213,0,12694120,0,159692029600,0.00
20250212,0,12694120,0,159311206000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 12694120 0 161215324000 0.00
3 20250214 0 12694120 0 159692029600 0.00
4 20250213 0 12694120 0 159692029600 0.00
5 20250212 0 12694120 0 159311206000 0.00