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

590
006360/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184800,9210723630,19060,19060,19060,19060,20592
20250219,184700,9210723630,19060,19060,19060,19060,0
20250219,184600,9210723630,19060,19060,19060,19060,0
20250219,184500,9210723630,19060,19060,19060,19060,0
20250219,184400,9210723630,19060,19060,19060,19060,0
20250219,184300,9210723630,19060,19060,19060,19060,0
20250219,184200,9210723630,19060,19060,19060,19060,0
20250219,184100,9210723630,19060,19060,19060,19060,0
20250219,184000,9210723630,19060,19060,19060,19060,0
20250219,183900,9210723630,19060,19060,19060,19060,0
20250219,183800,9210723630,19060,19060,19060,19060,0
20250219,183700,9210723630,19060,19060,19060,19060,0
20250219,183600,9210723630,19060,19060,19060,19060,0
20250219,183500,9210723630,19060,19060,19060,19060,0
20250219,183400,9210723630,19060,19060,19060,19060,0
20250219,183300,9210723630,19060,19060,19060,19060,0
20250219,183200,9210723630,19060,19060,19060,19060,0
20250219,183100,9210723630,19060,19060,19060,19060,0
20250219,183000,9210723630,19060,19060,19060,19060,0
20250219,182900,9210723630,19060,19060,19060,19060,0
20250219,182800,9210723630,19060,19060,19060,19060,0
20250219,182700,9210723630,19060,19060,19060,19060,0
20250219,182600,9210723630,19060,19060,19060,19060,0
20250219,182500,9210723630,19060,19060,19060,19060,0
20250219,182400,9210723630,19060,19060,19060,19060,0
20250219,182300,9210723630,19060,19060,19060,19060,0
20250219,182200,9210723630,19060,19060,19060,19060,0
20250219,182100,9210723630,19060,19060,19060,19060,0
20250219,182000,9210723630,19060,19060,19060,19060,0
20250219,181900,9210723630,19060,19060,19060,19060,0
20250219,181800,9210723630,19060,19060,19060,19060,20592
20250219,181700,9210723630,19060,19060,19060,19060,0
20250219,181600,9210723630,19060,19060,19060,19060,0
20250219,181500,9210723630,19060,19060,19060,19060,0
20250219,181400,9210723630,19060,19060,19060,19060,0
20250219,181300,9210723630,19060,19060,19060,19060,0
20250219,181200,9210723630,19060,19060,19060,19060,0
20250219,181100,9210723630,19060,19060,19060,19060,0
20250219,181000,9210723630,19060,19060,19060,19060,0
20250219,180900,9210723630,19060,19060,19060,19060,0
20250219,180800,9210723630,19060,19060,19060,19060,0
20250219,180700,9210723630,19060,19060,19060,19060,0
20250219,180600,9210723630,19060,19060,19060,19060,0
20250219,180500,9210723630,19060,19060,19060,19060,0
20250219,180400,9210723630,19060,19060,19060,19060,0
20250219,180300,9210723630,19060,19060,19060,19060,0
20250219,180200,9210723630,19060,19060,19060,19060,0
20250219,180100,9210723630,19060,19060,19060,19060,0
20250219,180000,9210723630,19060,19060,19060,19060,0
20250219,175900,9210723630,19060,19060,19060,19060,0
20250219,175800,9210723630,19060,19060,19060,19060,0
20250219,175700,9210723630,19060,19060,19060,19060,0
20250219,175600,9210723630,19060,19060,19060,19060,0
20250219,175500,9210723630,19060,19060,19060,19060,0
20250219,175400,9210723630,19060,19060,19060,19060,0
20250219,175300,9210723630,19060,19060,19060,19060,0
20250219,175200,9210723630,19060,19060,19060,19060,0
20250219,175100,9210723630,19060,19060,19060,19060,0
20250219,175000,9210723630,19060,19060,19060,19060,0
20250219,174900,9210723630,19060,19060,19060,19060,0
20250219,174800,9210723630,19060,19060,19060,19060,20592
20250219,174700,9210723630,19060,19060,19060,19060,0
20250219,174600,9210723630,19060,19060,19060,19060,0
20250219,174500,9210723630,19060,19060,19060,19060,0
20250219,174400,9210723630,19060,19060,19060,19060,0
20250219,174300,9210723630,19060,19060,19060,19060,0
20250219,174200,9210723630,19060,19060,19060,19060,0
20250219,174100,9210723630,19060,19060,19060,19060,0
20250219,174000,9210723630,19060,19060,19060,19060,0
20250219,173900,9210723630,19060,19060,19060,19060,0
20250219,173800,9210723630,19060,19060,19060,19060,0
20250219,173700,9210723630,19060,19060,19060,19060,0
20250219,173600,9210723630,19060,19060,19060,19060,0
20250219,173500,9210723630,19060,19060,19060,19060,0
20250219,173400,9210723630,19060,19060,19060,19060,0
20250219,173300,9210723630,19060,19060,19060,19060,0
20250219,173200,9210723630,19060,19060,19060,19060,0
20250219,173100,9210723630,19060,19060,19060,19060,0
20250219,173000,9210723630,19060,19060,19060,19060,0
20250219,172900,9210723630,19060,19060,19060,19060,0
20250219,172800,9210723630,19060,19060,19060,19060,0
20250219,172700,9210723630,19060,19060,19060,19060,0
20250219,172600,9210723630,19060,19060,19060,19060,0
20250219,172500,9210723630,19060,19060,19060,19060,0
20250219,172400,9210723630,19060,19060,19060,19060,0
20250219,172300,9210723630,19060,19060,19060,19060,0
20250219,172200,9210723630,19060,19060,19060,19060,0
20250219,172100,9210723630,19060,19060,19060,19060,0
20250219,172000,9210723630,19060,19060,19060,19060,0
20250219,171900,9210723630,19060,19060,19060,19060,0
20250219,171800,9210723630,19060,19060,19060,19060,20592
20250219,171700,9210723630,19060,19060,19060,19060,0
20250219,171600,9210723630,19060,19060,19060,19060,0
20250219,171500,9210723630,19060,19060,19060,19060,0
20250219,171400,9210723630,19060,19060,19060,19060,0
20250219,171300,9210723630,19060,19060,19060,19060,0
20250219,171200,9210723630,19060,19060,19060,19060,0
20250219,171100,9210723630,19060,19060,19060,19060,0
20250219,171000,9210723630,19060,19060,19060,19060,0
20250219,170900,9210723630,19060,19060,19060,19060,0
20250219,170800,9210723630,19060,19060,19060,19060,0
20250219,170700,9210723630,19060,19060,19060,19060,0
20250219,170600,9210723630,19060,19060,19060,19060,0
20250219,170500,9210723630,19060,19060,19060,19060,0
20250219,170400,9210723630,19060,19060,19060,19060,0
20250219,170300,9210723630,19060,19060,19060,19060,0
20250219,170200,9210723630,19060,19060,19060,19060,0
20250219,170100,9210723630,19060,19060,19060,19060,0
20250219,170000,9210723630,19060,19060,19060,19060,0
20250219,165900,9210723630,19060,19060,19060,19060,0
20250219,165800,9210723630,19060,19060,19060,19060,0
20250219,165700,9210723630,19060,19060,19060,19060,0
20250219,165600,9210723630,19060,19060,19060,19060,0
20250219,165500,9210723630,19060,19060,19060,19060,0
20250219,165400,9210723630,19060,19060,19060,19060,0
20250219,165300,9210723630,19060,19060,19060,19060,0
20250219,165200,9210723630,19060,19060,19060,19060,0
20250219,165100,9210723630,19060,19060,19060,19060,0
20250219,165000,9210723630,19060,19060,19060,19060,0
20250219,164900,9210723630,19060,19060,19060,19060,0
20250219,164800,9210723630,19060,19060,19060,19060,20592
20250219,164700,9210723630,19060,19060,19060,19060,0
20250219,164600,9210723630,19060,19060,19060,19060,0
20250219,164500,9210723630,19060,19060,19060,19060,0
20250219,164400,9210723630,19060,19060,19060,19060,0
20250219,164300,9210723630,19060,19060,19060,19060,0
20250219,164200,9210723630,19060,19060,19060,19060,0
20250219,164100,9210723630,19060,19060,19060,19060,0
20250219,164000,9210723630,19060,19060,19060,19060,0
20250219,163900,9210723630,19060,19060,19060,19060,0
20250219,163800,9210723630,19060,19060,19060,19060,0
20250219,163700,9210723630,19060,19060,19060,19060,0
20250219,163600,9210723630,19060,19060,19060,19060,0
20250219,163500,9210723630,19060,19060,19060,19060,0
20250219,163400,9210723630,19060,19060,19060,19060,0
20250219,163300,9210723630,19060,19060,19060,19060,0
20250219,163200,9210723630,19060,19060,19060,19060,0
20250219,163100,9210723630,19060,19060,19060,19060,0
20250219,163000,9210723630,19060,19060,19060,19060,0
20250219,162900,9210723630,19060,19060,19060,19060,0
20250219,162800,9210723630,19060,19060,19060,19060,0
20250219,162700,9210723630,19060,19060,19060,19060,0
20250219,162600,9210723630,19060,19060,19060,19060,0
20250219,162500,9210723630,19060,19060,19060,19060,0
20250219,162400,9210723630,19060,19060,19060,19060,0
20250219,162300,9210723630,19060,19060,19060,19060,0
20250219,162200,9210723630,19060,19060,19060,19060,0
20250219,162100,9210723630,19060,19060,19060,19060,0
20250219,162000,9210723630,19060,19060,19060,19060,0
20250219,161900,9210723630,19060,19060,19060,19060,0
20250219,161800,9210723630,19060,19060,19060,19060,20592
20250219,161700,9210723630,19060,19060,19060,19060,0
20250219,161600,9210723630,19060,19060,19060,19060,0
20250219,161500,9210723630,19060,19060,19060,19060,0
20250219,161400,9210723630,19060,19060,19060,19060,0
20250219,161300,9210723630,19060,19060,19060,19060,0
20250219,161200,9210723630,19060,19060,19060,19060,0
20250219,161100,9210723630,19060,19060,19060,19060,0
20250219,161000,9210723630,19060,19060,19060,19060,0
20250219,160900,9210723630,19060,19060,19060,19060,0
20250219,160800,9210723630,19060,19060,19060,19060,0
20250219,160700,9210723630,19060,19060,19060,19060,0
20250219,160600,9210723630,19060,19060,19060,19060,0
20250219,160500,9210723630,19060,19060,19060,19060,0
20250219,160400,9210723630,19060,19060,19060,19060,0
20250219,160300,9210723630,19060,19060,19060,19060,0
20250219,160200,9210723630,19060,19060,19060,19060,0
20250219,160100,9210723630,19060,19060,19060,19060,0
20250219,160000,9210723630,19060,19060,19060,19060,0
20250219,155900,9210723630,19060,19060,19060,19060,0
20250219,155800,9210723630,19060,19060,19060,19060,0
20250219,155700,9210723630,19060,19060,19060,19060,0
20250219,155600,9210723630,19060,19060,19060,19060,0
20250219,155500,9210723630,19060,19060,19060,19060,0
20250219,155400,9210723630,19060,19060,19060,19060,0
20250219,155300,9210723630,19060,19060,19060,19060,0
20250219,155200,9210723630,19060,19060,19060,19060,0
20250219,155100,9210723630,19060,19060,19060,19060,0
20250219,155000,9210723630,19060,19060,19060,19060,0
20250219,154900,9210723630,19060,19060,19060,19060,0
20250219,154800,9210723630,19060,19060,19060,19060,20592
20250219,154700,9210723630,19060,19060,19060,19060,0
20250219,154600,9210723630,19060,19060,19060,19060,0
20250219,154500,9210723630,19060,19060,19060,19060,0
20250219,154400,9210723630,19060,19060,19060,19060,0
20250219,154300,9210723630,19060,19060,19060,19060,0
20250219,154200,9210723630,19060,19060,19060,19060,0
20250219,154100,9210723630,19060,19060,19060,19060,0
20250219,154000,9210723630,19060,19060,19060,19060,0
20250219,153900,9210723630,19060,19060,19060,19060,0
20250219,153800,9210723630,19060,19060,19060,19060,0
20250219,153700,9210723630,19060,19060,19060,19060,0
20250219,153600,9210723630,19060,19060,19060,19060,0
20250219,153500,9210723630,19060,19060,19060,19060,0
20250219,153400,9210723630,19060,19060,19060,19060,0
20250219,153300,9210723630,19060,19060,19060,19060,0
20250219,153200,9210723630,19060,19060,19060,19060,0
20250219,153100,9210723630,19060,19060,19060,19060,0
20250219,153000,9210723630,19060,19060,19060,19060,20592
20250219,152900,8818240110,19110,19110,19110,19110,0
20250219,152800,8818240110,19110,19110,19110,19110,0
20250219,152700,8818240110,19110,19110,19110,19110,0
20250219,152600,8818240110,19110,19110,19110,19110,0
20250219,152500,8818240110,19110,19110,19110,19110,0
20250219,152400,8818240110,19110,19110,19110,19110,0
20250219,152300,8818240110,19110,19110,19110,19110,0
20250219,152200,8818240110,19110,19110,19110,19110,0
20250219,152100,8818240110,19110,19110,19110,19110,0
20250219,152000,8818240110,19110,19110,19110,19110,0
20250219,151900,8818240110,19110,19110,19130,19100,1340
20250219,151800,8792630870,19100,19120,19120,19100,967
20250219,151700,8774155890,19110,19110,19120,19110,1186
20250219,151600,8751490020,19110,19120,19120,19110,637
20250219,151500,8739314770,19120,19120,19120,19110,6859
20250219,151400,8608233290,19120,19110,19120,19110,238
20250219,151300,8603683080,19120,19120,19120,19110,621
20250219,151200,8591809760,19120,19140,19140,19110,3145
20250219,151100,8531652320,19140,19140,19140,19130,703
20250219,151000,8518201620,19140,19140,19140,19130,307
20250219,150900,8512327070,19140,19140,19140,19130,534
20250219,150800,8502107960,19140,19140,19140,19130,336
20250219,150700,8495677740,19130,19130,19140,19120,754
20250219,150600,8481253170,19130,19100,19130,19090,3235
20250219,150500,8419443660,19090,19110,19110,19090,978
20250219,150400,8400766100,19100,19110,19110,19100,799
20250219,150300,8385503330,19100,19110,19110,19100,693
20250219,150200,8372265470,19110,19110,19110,19100,628
20250219,150100,8360266380,19110,19120,19120,19100,785
20250219,150000,8345265040,19110,19110,19120,19110,487
20250219,145900,8335956170,19110,19120,19120,19110,344
20250219,145800,8329380380,19110,19130,19130,19110,233
20250219,145700,8324924770,19130,19120,19130,19110,358
20250219,145600,8318078390,19120,19100,19120,19100,780
20250219,145500,8303171740,19110,19100,19110,19080,1745
20250219,145400,8269850360,19100,19100,19110,19090,1029
20250219,145300,8250197910,19110,19130,19130,19100,990
20250219,145200,8231282140,19120,19130,19130,19120,424
20250219,145100,8223172450,19130,19130,19140,19120,734
20250219,145000,8209131290,19130,19130,19140,19130,424
20250219,144900,8201017590,19140,19130,19150,19130,198
20250219,144800,8197228050,19130,19150,19170,19130,821
20250219,144700,8181505530,19170,19170,19170,19150,1030
20250219,144600,8161769240,19160,19090,19160,19090,1497
20250219,144500,8133149580,19090,19090,19100,19080,677
20250219,144400,8120221760,19090,19080,19100,19080,948
20250219,144300,8102126080,19080,19060,19090,19060,3409
20250219,144200,8037108100,19060,19060,19070,19060,606
20250219,144100,8025556740,19070,19080,19090,19060,3994
20250219,144000,7949365730,19080,19080,19090,19080,822
20250219,143900,7933681320,19080,19090,19100,19080,940
20250219,143800,7915734560,19090,19090,19100,19090,260
20250219,143700,7910770810,19090,19100,19100,19090,1378
20250219,143600,7884463440,19100,19100,19110,19100,607
20250219,143500,7872869410,19100,19100,19110,19100,1786
20250219,143400,7838755970,19100,19110,19110,19100,853
20250219,143300,7822460130,19110,19110,19110,19100,873
20250219,143200,7805778080,19110,19110,19110,19100,191
20250219,143100,7802129000,19100,19110,19110,19100,933
20250219,143000,7784305360,19100,19100,19110,19100,170
20250219,142900,7781057620,19100,19110,19120,19100,2562
20250219,142800,7732099100,19110,19110,19120,19110,240
20250219,142700,7727511330,19120,19120,19140,19110,3582
20250219,142600,7659020650,19130,19120,19130,19120,406
20250219,142500,7651254990,19130,19140,19140,19120,2062
20250219,142400,7611808160,19140,19130,19140,19130,313
20250219,142300,7605818640,19140,19150,19150,19140,485
20250219,142200,7596534950,19140,19140,19150,19130,917
20250219,142100,7578983680,19140,19140,19140,19130,205
20250219,142000,7575060840,19140,19130,19150,19130,350
20250219,141900,7568362250,19140,19140,19150,19130,942
20250219,141800,7550331140,19140,19140,19140,19130,1185
20250219,141700,7527651470,19140,19140,19140,19130,176
20250219,141600,7524283840,19130,19130,19140,19130,142
20250219,141500,7521567150,19140,19140,19140,19130,157
20250219,141400,7518562960,19130,19140,19150,19130,2011
20250219,141300,7480085090,19140,19140,19150,19130,883
20250219,141200,7463184350,19130,19140,19150,19130,296
20250219,141100,7457518910,19130,19140,19140,19130,62
20250219,141000,7456332630,19130,19140,19140,19130,1230
20250219,140900,7432791200,19140,19210,19210,19140,3294
20250219,140800,7369688540,19190,19200,19200,19180,477
20250219,140700,7360535030,19200,19220,19220,19200,699
20250219,140600,7347106930,19210,19210,19220,19210,246
20250219,140500,7342380660,19220,19220,19220,19210,271
20250219,140400,7337173990,19220,19210,19220,19210,730
20250219,140300,7323150420,19210,19160,19220,19150,3689
20250219,140200,7252412560,19160,19150,19160,19140,409
20250219,140100,7244579810,19150,19150,19150,19140,1361
20250219,140000,7218516990,19140,19130,19150,19130,1740
20250219,135900,7185213730,19140,19140,19140,19130,416
20250219,135800,7177252990,19140,19130,19150,19130,421
20250219,135700,7169198080,19130,19140,19150,19130,743
20250219,135600,7154975400,19140,19150,19150,19140,365
20250219,135500,7147988420,19150,19150,19160,19150,624
20250219,135400,7136038470,19160,19160,19160,19150,146
20250219,135300,7133241740,19160,19160,19160,19150,485
20250219,135200,7123953330,19160,19180,19180,19150,270
20250219,135100,7118780450,19180,19180,19180,19160,552
20250219,135000,7108199080,19170,19180,19180,19170,229
20250219,134900,7103807880,19180,19190,19190,19170,87
20250219,134800,7102139680,19190,19190,19190,19190,135
20250219,134700,7099549030,19170,19180,19190,19170,131
20250219,134600,7097036420,19180,19170,19180,19160,899
20250219,134500,7079799780,19160,19160,19170,19160,125
20250219,134400,7077404030,19160,19140,19170,19130,2015
20250219,134300,7038827630,19140,19140,19140,19130,804
20250219,134200,7023446830,19140,19140,19150,19140,356
20250219,134100,7016632720,19140,19120,19170,19120,852
20250219,134000,7000330700,19120,19190,19190,19120,5673
20250219,133900,6891586900,19190,19190,19190,19180,816
20250219,133800,6875929400,19190,19190,19190,19180,577
20250219,133700,6864859660,19180,19200,19200,19180,421
20250219,133600,6856780490,19200,19210,19210,19200,650
20250219,133500,6844300420,19210,19210,19210,19200,4
20250219,133400,6844223590,19210,19220,19220,19200,566
20250219,133300,6833351310,19220,19220,19220,19210,2106
20250219,133200,6792879330,19230,19220,19230,19220,740
20250219,133100,6778652630,19230,19230,19230,19220,84
20250219,133000,6777037830,19220,19230,19230,19220,648
20250219,132900,6764578380,19230,19220,19240,19220,1485
20250219,132800,6736034240,19240,19240,19250,19220,1025
20250219,132700,6716328100,19230,19220,19230,19210,1007
20250219,132600,6696968460,19210,19220,19220,19210,125
20250219,132500,6694566820,19220,19220,19230,19210,151
20250219,132400,6691664610,19200,19190,19230,19180,779
20250219,132300,6676712380,19180,19180,19180,19170,788
20250219,132200,6661603530,19180,19160,19190,19150,1477
20250219,132100,6633287520,19160,19150,19160,19140,1460
20250219,132000,6605328520,19150,19140,19150,19140,333
20250219,131900,6598952910,19130,19140,19150,19130,700
20250219,131800,6585559050,19140,19140,19150,19140,2078
20250219,131700,6545785470,19140,19140,19140,19130,81
20250219,131600,6544235710,19140,19140,19140,19130,134
20250219,131500,6541671780,19140,19150,19150,19130,182
20250219,131400,6538189090,19150,19120,19150,19120,2958
20250219,131300,6481588750,19120,19120,19130,19120,366
20250219,131200,6474589500,19120,19130,19130,19120,517
20250219,131100,6464703790,19130,19120,19130,19120,844
20250219,131000,6448564960,19120,19120,19130,19120,49
20250219,130900,6447627620,19120,19130,19140,19120,821
20250219,130800,6431921140,19130,19130,19140,19130,94
20250219,130700,6430122880,19130,19130,19140,19130,985
20250219,130600,6411272500,19140,19140,19140,19130,128
20250219,130500,6408823440,19140,19160,19170,19130,3677
20250219,130400,6338409490,19160,19160,19170,19160,240
20250219,130300,6333810750,19160,19160,19170,19160,321
20250219,130200,6327657960,19160,19160,19170,19160,181
20250219,130100,6324189360,19160,19170,19170,19160,199
20250219,130000,6320376460,19160,19170,19170,19160,92
20250219,125900,6318612840,19160,19170,19170,19160,165
20250219,125800,6315450250,19170,19170,19170,19160,437
20250219,125700,6307073790,19160,19170,19170,19160,204
20250219,125600,6303163600,19160,19150,19170,19150,812
20250219,125500,6287607690,19160,19160,19170,19160,1207
20250219,125400,6264478620,19170,19160,19170,19160,183
20250219,125300,6260971520,19160,19190,19190,19150,2406
20250219,125200,6214865750,19180,19180,19190,19180,297
20250219,125100,6209168240,19190,19180,19190,19180,259
20250219,125000,6204199830,19180,19190,19190,19180,18
20250219,124900,6203854520,19180,19190,19190,19180,859
20250219,124800,6187370800,19200,19200,19200,19190,102
20250219,124700,6185412930,19200,19190,19210,19190,395
20250219,124600,6177829540,19190,19210,19210,19190,597
20250219,124500,6166368660,19210,19210,19220,19210,184
20250219,124400,6162833670,19220,19210,19220,19210,285
20250219,124300,6157356090,19220,19210,19220,19210,159
20250219,124200,6154301350,19210,19220,19220,19200,246
20250219,124100,6149575420,19210,19210,19220,19210,1033
20250219,124000,6129721300,19210,19220,19230,19210,277
20250219,123900,6124397370,19220,19220,19220,19210,874
20250219,123800,6107600160,19220,19200,19220,19200,945
20250219,123700,6089445730,19210,19210,19210,19200,81
20250219,123600,6087890320,19210,19200,19210,19200,309
20250219,123500,6081956980,19210,19190,19210,19190,282
20250219,123400,6076542910,19190,19190,19190,19170,808
20250219,123300,6061037500,19170,19170,19190,19170,1911
20250219,123200,6024402750,19160,19170,19170,19160,295
20250219,123100,6018748310,19190,19190,19190,19170,74
20250219,123000,6017328490,19160,19210,19210,19160,711
20250219,122900,6003692200,19190,19210,19210,19190,528
20250219,122800,5993551890,19210,19220,19220,19210,120
20250219,122700,5991246000,19220,19220,19220,19210,227
20250219,122600,5986883620,19220,19220,19220,19210,255
20250219,122500,5981983050,19210,19230,19230,19210,330
20250219,122400,5975640950,19220,19220,19230,19210,1113
20250219,122300,5954253600,19230,19240,19240,19220,718
20250219,122200,5940446030,19240,19250,19250,19230,477
20250219,122100,5931268530,19250,19230,19250,19230,478
20250219,122000,5922072430,19230,19240,19240,19230,154
20250219,121900,5919110110,19240,19230,19240,19220,312
20250219,121800,5913110060,19240,19250,19250,19230,670
20250219,121700,5900219790,19250,19250,19250,19240,743
20250219,121600,5885917930,19250,19240,19250,19240,148
20250219,121500,5883070060,19250,19250,19250,19240,107
20250219,121400,5881010410,19250,19230,19250,19230,404
20250219,121300,5873241190,19250,19240,19250,19230,829
20250219,121200,5857283920,19240,19230,19240,19220,1018
20250219,121100,5837705050,19220,19230,19230,19220,202
20250219,121000,5833821060,19230,19220,19230,19220,816
20250219,120900,5818135930,19220,19210,19220,19200,358
20250219,120800,5811258700,19200,19210,19210,19200,124
20250219,120700,5808877130,19210,19220,19220,19210,464
20250219,120600,5799963640,19220,19210,19220,19210,292
20250219,120500,5794353300,19220,19210,19220,19200,636
20250219,120400,5782135600,19210,19190,19210,19180,3472
20250219,120300,5715478580,19190,19180,19190,19180,140
20250219,120200,5712792470,19180,19150,19180,19150,2423
20250219,120100,5666383330,19140,19130,19140,19120,1513
20250219,120000,5637433400,19130,19120,19130,19110,539
20250219,115900,5627127830,19120,19110,19120,19100,941
20250219,115800,5609147940,19110,19110,19110,19100,299
20250219,115700,5603434900,19100,19100,19120,19100,678
20250219,115600,5590483240,19100,19100,19110,19090,4858
20250219,115500,5497666300,19100,19100,19100,19090,337
20250219,115400,5491232280,19090,19090,19100,19090,214
20250219,115300,5487146990,19090,19100,19100,19090,333
20250219,115200,5480787560,19090,19090,19100,19080,1373
20250219,115100,5454573630,19090,19120,19120,19080,9205
20250219,115000,5278733680,19110,19110,19120,19110,370
20250219,114900,5271662020,19110,19120,19130,19110,1668
20250219,114800,5239768640,19120,19120,19130,19120,1100
20250219,114700,5218733100,19120,19140,19140,19120,1821
20250219,114600,5183901180,19140,19130,19140,19130,501
20250219,114500,5174316420,19140,19130,19140,19130,787
20250219,114400,5159259870,19130,19130,19140,19130,283
20250219,114300,5153844560,19130,19150,19150,19130,1855
20250219,114200,5118343550,19150,19140,19150,19140,162
20250219,114100,5115241930,19150,19150,19150,19140,1793
20250219,114000,5080908220,19150,19140,19150,19140,919
20250219,113900,5063316510,19140,19150,19150,19140,781
20250219,113800,5048367130,19150,19150,19150,19140,1216
20250219,113700,5025092220,19140,19140,19150,19140,466
20250219,113600,5016172480,19140,19140,19150,19140,307
20250219,113500,5010296190,19140,19160,19170,19140,769
20250219,113400,4995568430,19170,19160,19170,19150,3230
20250219,113300,4933704390,19160,19160,19160,19150,564
20250219,113200,4922899240,19160,19170,19170,19160,543
20250219,113100,4912494750,19160,19160,19170,19160,210
20250219,113000,4908471080,19160,19150,19170,19150,607
20250219,112900,4896840400,19160,19150,19160,19150,389
20250219,112800,4889389020,19150,19170,19170,19150,324
20250219,112700,4883181900,19160,19160,19160,19160,314
20250219,112600,4877165660,19160,19160,19170,19150,691
20250219,112500,4863926170,19160,19160,19160,19150,728
20250219,112400,4849978990,19150,19180,19180,19150,1884
20250219,112300,4813876800,19180,19180,19180,19170,254
20250219,112200,4809005610,19180,19170,19180,19170,820
20250219,112100,4793285990,19180,19190,19190,19170,374
20250219,112000,4786112780,19160,19160,19200,19160,1257
20250219,111900,4762006310,19160,19150,19160,19150,797
20250219,111800,4746737740,19150,19160,19170,19150,983
20250219,111700,4727903500,19160,19180,19180,19150,7338
20250219,111600,4587220110,19190,19190,19200,19180,410
20250219,111500,4579352990,19190,19200,19200,19190,108
20250219,111400,4577280240,19200,19190,19200,19180,614
20250219,111300,4565497500,19190,19190,19190,19180,71
20250219,111200,4564135120,19180,19190,19200,19180,1307
20250219,111100,4539054040,19190,19200,19200,19190,248
20250219,111000,4534294890,19200,19200,19220,19200,373
20250219,110900,4527129330,19190,19210,19220,19190,298
20250219,110800,4521406280,19220,19220,19250,19210,125
20250219,110700,4519002400,19220,19180,19250,19170,2296
20250219,110600,4474912500,19170,19160,19180,19160,2333
20250219,110500,4430186340,19160,19170,19170,19160,307
20250219,110400,4424301350,19170,19160,19170,19160,208
20250219,110300,4420315890,19160,19160,19160,19150,834
20250219,110200,4404336550,19160,19170,19170,19150,4914
20250219,110100,4310180630,19170,19170,19170,19160,763
20250219,110000,4295556340,19170,19210,19220,19160,6918
20250219,105900,4162844780,19210,19210,19220,19210,282
20250219,105800,4157425850,19210,19210,19220,19210,105
20250219,105700,4155407860,19220,19220,19220,19200,388
20250219,105600,4147954030,19200,19200,19220,19200,322
20250219,105500,4141769310,19210,19190,19210,19190,669
20250219,105400,4128924410,19190,19190,19200,19190,147
20250219,105300,4126102570,19200,19200,19200,19190,232
20250219,105200,4121649910,19200,19190,19200,19190,236
20250219,105100,4117118840,19200,19210,19210,19190,51
20250219,105000,4116139730,19200,19200,19230,19190,211
20250219,104900,4112086900,19210,19250,19250,19210,643
20250219,104800,4099726700,19250,19230,19250,19220,1024
20250219,104700,4080034880,19220,19230,19230,19220,565
20250219,104600,4069175570,19230,19170,19230,19160,1858
20250219,104500,4033508110,19170,19170,19170,19160,1174
20250219,104400,4011002580,19170,19180,19180,19160,1834
20250219,104300,3975842660,19190,19190,19200,19180,2868
20250219,104200,3920806140,19190,19190,19200,19190,1271
20250219,104100,3896414470,19190,19190,19200,19190,36
20250219,104000,3895723550,19190,19210,19210,19190,1251
20250219,103900,3871700180,19220,19210,19220,19210,66
20250219,103800,3870432240,19220,19200,19220,19200,303
20250219,103700,3864611600,19200,19200,19200,19200,249
20250219,103600,3859830800,19200,19210,19210,19200,452
20250219,103500,3851151220,19210,19200,19210,19200,21
20250219,103400,3850747870,19200,19180,19210,19170,5068
20250219,103300,3753529640,19170,19190,19190,19170,356
20250219,103200,3746705090,19170,19190,19190,19170,732
20250219,103100,3732671170,19170,19180,19200,19170,711
20250219,103000,3719034820,19180,19180,19210,19180,60
20250219,102900,3717883630,19220,19200,19220,19180,924
20250219,102800,3700143980,19200,19220,19220,19200,74
20250219,102700,3698723060,19200,19180,19230,19180,3380
20250219,102600,3633868210,19180,19190,19190,19170,5433
20250219,102500,3529660700,19180,19220,19230,19180,11267
20250219,102400,3313395010,19220,19220,19220,19220,156
20250219,102300,3310396690,19220,19210,19250,19210,4054
20250219,102200,3232492700,19220,19240,19240,19210,555
20250219,102100,3221823970,19250,19260,19260,19250,2332
20250219,102000,3176932250,19270,19260,19270,19260,480
20250219,101900,3167686380,19260,19240,19280,19230,818
20250219,101800,3151939830,19240,19240,19260,19230,667
20250219,101700,3139104510,19230,19220,19240,19220,881
20250219,101600,3122161960,19220,19220,19230,19220,253
20250219,101500,3117299080,19220,19230,19230,19210,6203
20250219,101400,2998111920,19230,19240,19250,19230,318
20250219,101300,2991994480,19240,19250,19250,19230,1324
20250219,101200,2966522710,19250,19210,19260,19210,3187
20250219,101100,2905263570,19210,19230,19230,19210,779
20250219,101000,2890295480,19220,19220,19220,19220,824
20250219,100900,2874458200,19220,19210,19220,19210,2032
20250219,100800,2835422430,19220,19220,19230,19220,812
20250219,100700,2819815640,19220,19260,19270,19220,2313
20250219,100600,2775307170,19270,19270,19270,19240,119
20250219,100500,2773014160,19280,19250,19280,19240,646
20250219,100400,2760576830,19250,19250,19280,19210,8679
20250219,100300,2593642120,19270,19290,19290,19250,2247
20250219,100200,2550343780,19280,19290,19300,19280,310
20250219,100100,2544365980,19300,19290,19300,19280,532
20250219,100000,2534103350,19280,19290,19300,19270,1714
20250219,095900,2501050630,19290,19300,19300,19280,524
20250219,095800,2490943080,19310,19310,19310,19290,2532
20250219,095700,2442074000,19310,19310,19310,19300,213
20250219,095600,2437961020,19310,19310,19310,19300,1004
20250219,095500,2418573880,19310,19340,19340,19310,816
20250219,095400,2402811570,19330,19350,19370,19330,3407
20250219,095300,2336891090,19350,19400,19410,19350,3301
20250219,095200,2272935790,19410,19410,19420,19400,979
20250219,095100,2253933010,19410,19410,19420,19400,229
20250219,095000,2249488460,19420,19430,19430,19420,781
20250219,094900,2234321310,19430,19420,19430,19420,903
20250219,094800,2216781290,19420,19380,19420,19370,1355
20250219,094700,2190507600,19380,19360,19380,19360,206
20250219,094600,2186516620,19380,19410,19410,19360,3969
20250219,094500,2109520400,19410,19440,19440,19400,2262
20250219,094400,2065583760,19430,19430,19440,19420,825
20250219,094300,2049550640,19430,19410,19430,19410,1190
20250219,094200,2026442470,19410,19410,19410,19400,514
20250219,094100,2016466920,19390,19400,19410,19390,1144
20250219,094000,1994271710,19410,19380,19410,19370,1509
20250219,093900,1965015460,19360,19380,19380,19360,160
20250219,093800,1961916380,19380,19370,19380,19360,1260
20250219,093700,1937511480,19370,19380,19380,19360,835
20250219,093600,1921336800,19380,19380,19390,19380,847
20250219,093500,1904920360,19380,19380,19400,19370,1448
20250219,093400,1876847470,19380,19400,19400,19380,1035
20250219,093300,1856787620,19390,19360,19410,19360,531
20250219,093200,1846497370,19350,19280,19350,19280,1766
20250219,093100,1812412410,19250,19280,19280,19210,437
20250219,093000,1804000590,19280,19220,19280,19180,10127
20250219,092900,1609480050,19260,19280,19290,19230,3190
20250219,092800,1548034280,19280,19330,19350,19270,735
20250219,092700,1533852920,19280,19430,19430,19280,5496
20250219,092600,1427624230,19390,19430,19460,19380,1601
20250219,092500,1396547520,19460,19360,19460,19360,1039
20250219,092400,1376403950,19360,19470,19470,19360,1332
20250219,092300,1350569010,19470,19400,19480,19400,467
20250219,092200,1341477570,19440,19410,19440,19400,725
20250219,092100,1327404680,19400,19380,19400,19380,741
20250219,092000,1313031810,19400,19400,19400,19360,408
20250219,091900,1305121980,19410,19450,19480,19390,2942
20250219,091800,1247994800,19440,19470,19490,19430,5627
20250219,091700,1138347900,19470,19420,19470,19420,1668
20250219,091600,1105918710,19420,19450,19450,19400,1626
20250219,091500,1074331980,19450,19440,19450,19440,1028
20250219,091400,1054338220,19460,19390,19460,19360,1586
20250219,091300,1023541240,19390,19290,19390,19290,3175
20250219,091200,962150380,19310,19320,19320,19280,4241
20250219,091100,880292100,19320,19380,19380,19310,3219
20250219,091000,817987180,19360,19390,19410,19360,959
20250219,090900,799404010,19390,19430,19430,19360,5541
20250219,090800,691923160,19410,19410,19450,19410,4869
20250219,090700,597335220,19410,19460,19460,19410,2089
20250219,090600,556740660,19450,19470,19480,19450,3330
20250219,090500,491932740,19470,19500,19510,19470,4019
20250219,090400,413619290,19560,19580,19580,19480,2533
20250219,090300,364172440,19570,19580,19580,19560,1693
20250219,090200,331033720,19550,19540,19590,19480,2571
20250219,090100,280763280,19490,19490,19530,19480,1584
20250219,090000,249887770,19490,19660,19660,19470,12741
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184800 9210723630 19060 19060 19060 19060 20592
3 20250219 184700 9210723630 19060 19060 19060 19060 0
4 20250219 184600 9210723630 19060 19060 19060 19060 0
5 20250219 184500 9210723630 19060 19060 19060 19060 0
6 20250219 184400 9210723630 19060 19060 19060 19060 0
7 20250219 184300 9210723630 19060 19060 19060 19060 0
8 20250219 184200 9210723630 19060 19060 19060 19060 0
9 20250219 184100 9210723630 19060 19060 19060 19060 0
10 20250219 184000 9210723630 19060 19060 19060 19060 0
11 20250219 183900 9210723630 19060 19060 19060 19060 0
12 20250219 183800 9210723630 19060 19060 19060 19060 0
13 20250219 183700 9210723630 19060 19060 19060 19060 0
14 20250219 183600 9210723630 19060 19060 19060 19060 0
15 20250219 183500 9210723630 19060 19060 19060 19060 0
16 20250219 183400 9210723630 19060 19060 19060 19060 0
17 20250219 183300 9210723630 19060 19060 19060 19060 0
18 20250219 183200 9210723630 19060 19060 19060 19060 0
19 20250219 183100 9210723630 19060 19060 19060 19060 0
20 20250219 183000 9210723630 19060 19060 19060 19060 0
21 20250219 182900 9210723630 19060 19060 19060 19060 0
22 20250219 182800 9210723630 19060 19060 19060 19060 0
23 20250219 182700 9210723630 19060 19060 19060 19060 0
24 20250219 182600 9210723630 19060 19060 19060 19060 0
25 20250219 182500 9210723630 19060 19060 19060 19060 0
26 20250219 182400 9210723630 19060 19060 19060 19060 0
27 20250219 182300 9210723630 19060 19060 19060 19060 0
28 20250219 182200 9210723630 19060 19060 19060 19060 0
29 20250219 182100 9210723630 19060 19060 19060 19060 0
30 20250219 182000 9210723630 19060 19060 19060 19060 0
31 20250219 181900 9210723630 19060 19060 19060 19060 0
32 20250219 181800 9210723630 19060 19060 19060 19060 20592
33 20250219 181700 9210723630 19060 19060 19060 19060 0
34 20250219 181600 9210723630 19060 19060 19060 19060 0
35 20250219 181500 9210723630 19060 19060 19060 19060 0
36 20250219 181400 9210723630 19060 19060 19060 19060 0
37 20250219 181300 9210723630 19060 19060 19060 19060 0
38 20250219 181200 9210723630 19060 19060 19060 19060 0
39 20250219 181100 9210723630 19060 19060 19060 19060 0
40 20250219 181000 9210723630 19060 19060 19060 19060 0
41 20250219 180900 9210723630 19060 19060 19060 19060 0
42 20250219 180800 9210723630 19060 19060 19060 19060 0
43 20250219 180700 9210723630 19060 19060 19060 19060 0
44 20250219 180600 9210723630 19060 19060 19060 19060 0
45 20250219 180500 9210723630 19060 19060 19060 19060 0
46 20250219 180400 9210723630 19060 19060 19060 19060 0
47 20250219 180300 9210723630 19060 19060 19060 19060 0
48 20250219 180200 9210723630 19060 19060 19060 19060 0
49 20250219 180100 9210723630 19060 19060 19060 19060 0
50 20250219 180000 9210723630 19060 19060 19060 19060 0
51 20250219 175900 9210723630 19060 19060 19060 19060 0
52 20250219 175800 9210723630 19060 19060 19060 19060 0
53 20250219 175700 9210723630 19060 19060 19060 19060 0
54 20250219 175600 9210723630 19060 19060 19060 19060 0
55 20250219 175500 9210723630 19060 19060 19060 19060 0
56 20250219 175400 9210723630 19060 19060 19060 19060 0
57 20250219 175300 9210723630 19060 19060 19060 19060 0
58 20250219 175200 9210723630 19060 19060 19060 19060 0
59 20250219 175100 9210723630 19060 19060 19060 19060 0
60 20250219 175000 9210723630 19060 19060 19060 19060 0
61 20250219 174900 9210723630 19060 19060 19060 19060 0
62 20250219 174800 9210723630 19060 19060 19060 19060 20592
63 20250219 174700 9210723630 19060 19060 19060 19060 0
64 20250219 174600 9210723630 19060 19060 19060 19060 0
65 20250219 174500 9210723630 19060 19060 19060 19060 0
66 20250219 174400 9210723630 19060 19060 19060 19060 0
67 20250219 174300 9210723630 19060 19060 19060 19060 0
68 20250219 174200 9210723630 19060 19060 19060 19060 0
69 20250219 174100 9210723630 19060 19060 19060 19060 0
70 20250219 174000 9210723630 19060 19060 19060 19060 0
71 20250219 173900 9210723630 19060 19060 19060 19060 0
72 20250219 173800 9210723630 19060 19060 19060 19060 0
73 20250219 173700 9210723630 19060 19060 19060 19060 0
74 20250219 173600 9210723630 19060 19060 19060 19060 0
75 20250219 173500 9210723630 19060 19060 19060 19060 0
76 20250219 173400 9210723630 19060 19060 19060 19060 0
77 20250219 173300 9210723630 19060 19060 19060 19060 0
78 20250219 173200 9210723630 19060 19060 19060 19060 0
79 20250219 173100 9210723630 19060 19060 19060 19060 0
80 20250219 173000 9210723630 19060 19060 19060 19060 0
81 20250219 172900 9210723630 19060 19060 19060 19060 0
82 20250219 172800 9210723630 19060 19060 19060 19060 0
83 20250219 172700 9210723630 19060 19060 19060 19060 0
84 20250219 172600 9210723630 19060 19060 19060 19060 0
85 20250219 172500 9210723630 19060 19060 19060 19060 0
86 20250219 172400 9210723630 19060 19060 19060 19060 0
87 20250219 172300 9210723630 19060 19060 19060 19060 0
88 20250219 172200 9210723630 19060 19060 19060 19060 0
89 20250219 172100 9210723630 19060 19060 19060 19060 0
90 20250219 172000 9210723630 19060 19060 19060 19060 0
91 20250219 171900 9210723630 19060 19060 19060 19060 0
92 20250219 171800 9210723630 19060 19060 19060 19060 20592
93 20250219 171700 9210723630 19060 19060 19060 19060 0
94 20250219 171600 9210723630 19060 19060 19060 19060 0
95 20250219 171500 9210723630 19060 19060 19060 19060 0
96 20250219 171400 9210723630 19060 19060 19060 19060 0
97 20250219 171300 9210723630 19060 19060 19060 19060 0
98 20250219 171200 9210723630 19060 19060 19060 19060 0
99 20250219 171100 9210723630 19060 19060 19060 19060 0
100 20250219 171000 9210723630 19060 19060 19060 19060 0
101 20250219 170900 9210723630 19060 19060 19060 19060 0
102 20250219 170800 9210723630 19060 19060 19060 19060 0
103 20250219 170700 9210723630 19060 19060 19060 19060 0
104 20250219 170600 9210723630 19060 19060 19060 19060 0
105 20250219 170500 9210723630 19060 19060 19060 19060 0
106 20250219 170400 9210723630 19060 19060 19060 19060 0
107 20250219 170300 9210723630 19060 19060 19060 19060 0
108 20250219 170200 9210723630 19060 19060 19060 19060 0
109 20250219 170100 9210723630 19060 19060 19060 19060 0
110 20250219 170000 9210723630 19060 19060 19060 19060 0
111 20250219 165900 9210723630 19060 19060 19060 19060 0
112 20250219 165800 9210723630 19060 19060 19060 19060 0
113 20250219 165700 9210723630 19060 19060 19060 19060 0
114 20250219 165600 9210723630 19060 19060 19060 19060 0
115 20250219 165500 9210723630 19060 19060 19060 19060 0
116 20250219 165400 9210723630 19060 19060 19060 19060 0
117 20250219 165300 9210723630 19060 19060 19060 19060 0
118 20250219 165200 9210723630 19060 19060 19060 19060 0
119 20250219 165100 9210723630 19060 19060 19060 19060 0
120 20250219 165000 9210723630 19060 19060 19060 19060 0
121 20250219 164900 9210723630 19060 19060 19060 19060 0
122 20250219 164800 9210723630 19060 19060 19060 19060 20592
123 20250219 164700 9210723630 19060 19060 19060 19060 0
124 20250219 164600 9210723630 19060 19060 19060 19060 0
125 20250219 164500 9210723630 19060 19060 19060 19060 0
126 20250219 164400 9210723630 19060 19060 19060 19060 0
127 20250219 164300 9210723630 19060 19060 19060 19060 0
128 20250219 164200 9210723630 19060 19060 19060 19060 0
129 20250219 164100 9210723630 19060 19060 19060 19060 0
130 20250219 164000 9210723630 19060 19060 19060 19060 0
131 20250219 163900 9210723630 19060 19060 19060 19060 0
132 20250219 163800 9210723630 19060 19060 19060 19060 0
133 20250219 163700 9210723630 19060 19060 19060 19060 0
134 20250219 163600 9210723630 19060 19060 19060 19060 0
135 20250219 163500 9210723630 19060 19060 19060 19060 0
136 20250219 163400 9210723630 19060 19060 19060 19060 0
137 20250219 163300 9210723630 19060 19060 19060 19060 0
138 20250219 163200 9210723630 19060 19060 19060 19060 0
139 20250219 163100 9210723630 19060 19060 19060 19060 0
140 20250219 163000 9210723630 19060 19060 19060 19060 0
141 20250219 162900 9210723630 19060 19060 19060 19060 0
142 20250219 162800 9210723630 19060 19060 19060 19060 0
143 20250219 162700 9210723630 19060 19060 19060 19060 0
144 20250219 162600 9210723630 19060 19060 19060 19060 0
145 20250219 162500 9210723630 19060 19060 19060 19060 0
146 20250219 162400 9210723630 19060 19060 19060 19060 0
147 20250219 162300 9210723630 19060 19060 19060 19060 0
148 20250219 162200 9210723630 19060 19060 19060 19060 0
149 20250219 162100 9210723630 19060 19060 19060 19060 0
150 20250219 162000 9210723630 19060 19060 19060 19060 0
151 20250219 161900 9210723630 19060 19060 19060 19060 0
152 20250219 161800 9210723630 19060 19060 19060 19060 20592
153 20250219 161700 9210723630 19060 19060 19060 19060 0
154 20250219 161600 9210723630 19060 19060 19060 19060 0
155 20250219 161500 9210723630 19060 19060 19060 19060 0
156 20250219 161400 9210723630 19060 19060 19060 19060 0
157 20250219 161300 9210723630 19060 19060 19060 19060 0
158 20250219 161200 9210723630 19060 19060 19060 19060 0
159 20250219 161100 9210723630 19060 19060 19060 19060 0
160 20250219 161000 9210723630 19060 19060 19060 19060 0
161 20250219 160900 9210723630 19060 19060 19060 19060 0
162 20250219 160800 9210723630 19060 19060 19060 19060 0
163 20250219 160700 9210723630 19060 19060 19060 19060 0
164 20250219 160600 9210723630 19060 19060 19060 19060 0
165 20250219 160500 9210723630 19060 19060 19060 19060 0
166 20250219 160400 9210723630 19060 19060 19060 19060 0
167 20250219 160300 9210723630 19060 19060 19060 19060 0
168 20250219 160200 9210723630 19060 19060 19060 19060 0
169 20250219 160100 9210723630 19060 19060 19060 19060 0
170 20250219 160000 9210723630 19060 19060 19060 19060 0
171 20250219 155900 9210723630 19060 19060 19060 19060 0
172 20250219 155800 9210723630 19060 19060 19060 19060 0
173 20250219 155700 9210723630 19060 19060 19060 19060 0
174 20250219 155600 9210723630 19060 19060 19060 19060 0
175 20250219 155500 9210723630 19060 19060 19060 19060 0
176 20250219 155400 9210723630 19060 19060 19060 19060 0
177 20250219 155300 9210723630 19060 19060 19060 19060 0
178 20250219 155200 9210723630 19060 19060 19060 19060 0
179 20250219 155100 9210723630 19060 19060 19060 19060 0
180 20250219 155000 9210723630 19060 19060 19060 19060 0
181 20250219 154900 9210723630 19060 19060 19060 19060 0
182 20250219 154800 9210723630 19060 19060 19060 19060 20592
183 20250219 154700 9210723630 19060 19060 19060 19060 0
184 20250219 154600 9210723630 19060 19060 19060 19060 0
185 20250219 154500 9210723630 19060 19060 19060 19060 0
186 20250219 154400 9210723630 19060 19060 19060 19060 0
187 20250219 154300 9210723630 19060 19060 19060 19060 0
188 20250219 154200 9210723630 19060 19060 19060 19060 0
189 20250219 154100 9210723630 19060 19060 19060 19060 0
190 20250219 154000 9210723630 19060 19060 19060 19060 0
191 20250219 153900 9210723630 19060 19060 19060 19060 0
192 20250219 153800 9210723630 19060 19060 19060 19060 0
193 20250219 153700 9210723630 19060 19060 19060 19060 0
194 20250219 153600 9210723630 19060 19060 19060 19060 0
195 20250219 153500 9210723630 19060 19060 19060 19060 0
196 20250219 153400 9210723630 19060 19060 19060 19060 0
197 20250219 153300 9210723630 19060 19060 19060 19060 0
198 20250219 153200 9210723630 19060 19060 19060 19060 0
199 20250219 153100 9210723630 19060 19060 19060 19060 0
200 20250219 153000 9210723630 19060 19060 19060 19060 20592
201 20250219 152900 8818240110 19110 19110 19110 19110 0
202 20250219 152800 8818240110 19110 19110 19110 19110 0
203 20250219 152700 8818240110 19110 19110 19110 19110 0
204 20250219 152600 8818240110 19110 19110 19110 19110 0
205 20250219 152500 8818240110 19110 19110 19110 19110 0
206 20250219 152400 8818240110 19110 19110 19110 19110 0
207 20250219 152300 8818240110 19110 19110 19110 19110 0
208 20250219 152200 8818240110 19110 19110 19110 19110 0
209 20250219 152100 8818240110 19110 19110 19110 19110 0
210 20250219 152000 8818240110 19110 19110 19110 19110 0
211 20250219 151900 8818240110 19110 19110 19130 19100 1340
212 20250219 151800 8792630870 19100 19120 19120 19100 967
213 20250219 151700 8774155890 19110 19110 19120 19110 1186
214 20250219 151600 8751490020 19110 19120 19120 19110 637
215 20250219 151500 8739314770 19120 19120 19120 19110 6859
216 20250219 151400 8608233290 19120 19110 19120 19110 238
217 20250219 151300 8603683080 19120 19120 19120 19110 621
218 20250219 151200 8591809760 19120 19140 19140 19110 3145
219 20250219 151100 8531652320 19140 19140 19140 19130 703
220 20250219 151000 8518201620 19140 19140 19140 19130 307
221 20250219 150900 8512327070 19140 19140 19140 19130 534
222 20250219 150800 8502107960 19140 19140 19140 19130 336
223 20250219 150700 8495677740 19130 19130 19140 19120 754
224 20250219 150600 8481253170 19130 19100 19130 19090 3235
225 20250219 150500 8419443660 19090 19110 19110 19090 978
226 20250219 150400 8400766100 19100 19110 19110 19100 799
227 20250219 150300 8385503330 19100 19110 19110 19100 693
228 20250219 150200 8372265470 19110 19110 19110 19100 628
229 20250219 150100 8360266380 19110 19120 19120 19100 785
230 20250219 150000 8345265040 19110 19110 19120 19110 487
231 20250219 145900 8335956170 19110 19120 19120 19110 344
232 20250219 145800 8329380380 19110 19130 19130 19110 233
233 20250219 145700 8324924770 19130 19120 19130 19110 358
234 20250219 145600 8318078390 19120 19100 19120 19100 780
235 20250219 145500 8303171740 19110 19100 19110 19080 1745
236 20250219 145400 8269850360 19100 19100 19110 19090 1029
237 20250219 145300 8250197910 19110 19130 19130 19100 990
238 20250219 145200 8231282140 19120 19130 19130 19120 424
239 20250219 145100 8223172450 19130 19130 19140 19120 734
240 20250219 145000 8209131290 19130 19130 19140 19130 424
241 20250219 144900 8201017590 19140 19130 19150 19130 198
242 20250219 144800 8197228050 19130 19150 19170 19130 821
243 20250219 144700 8181505530 19170 19170 19170 19150 1030
244 20250219 144600 8161769240 19160 19090 19160 19090 1497
245 20250219 144500 8133149580 19090 19090 19100 19080 677
246 20250219 144400 8120221760 19090 19080 19100 19080 948
247 20250219 144300 8102126080 19080 19060 19090 19060 3409
248 20250219 144200 8037108100 19060 19060 19070 19060 606
249 20250219 144100 8025556740 19070 19080 19090 19060 3994
250 20250219 144000 7949365730 19080 19080 19090 19080 822
251 20250219 143900 7933681320 19080 19090 19100 19080 940
252 20250219 143800 7915734560 19090 19090 19100 19090 260
253 20250219 143700 7910770810 19090 19100 19100 19090 1378
254 20250219 143600 7884463440 19100 19100 19110 19100 607
255 20250219 143500 7872869410 19100 19100 19110 19100 1786
256 20250219 143400 7838755970 19100 19110 19110 19100 853
257 20250219 143300 7822460130 19110 19110 19110 19100 873
258 20250219 143200 7805778080 19110 19110 19110 19100 191
259 20250219 143100 7802129000 19100 19110 19110 19100 933
260 20250219 143000 7784305360 19100 19100 19110 19100 170
261 20250219 142900 7781057620 19100 19110 19120 19100 2562
262 20250219 142800 7732099100 19110 19110 19120 19110 240
263 20250219 142700 7727511330 19120 19120 19140 19110 3582
264 20250219 142600 7659020650 19130 19120 19130 19120 406
265 20250219 142500 7651254990 19130 19140 19140 19120 2062
266 20250219 142400 7611808160 19140 19130 19140 19130 313
267 20250219 142300 7605818640 19140 19150 19150 19140 485
268 20250219 142200 7596534950 19140 19140 19150 19130 917
269 20250219 142100 7578983680 19140 19140 19140 19130 205
270 20250219 142000 7575060840 19140 19130 19150 19130 350
271 20250219 141900 7568362250 19140 19140 19150 19130 942
272 20250219 141800 7550331140 19140 19140 19140 19130 1185
273 20250219 141700 7527651470 19140 19140 19140 19130 176
274 20250219 141600 7524283840 19130 19130 19140 19130 142
275 20250219 141500 7521567150 19140 19140 19140 19130 157
276 20250219 141400 7518562960 19130 19140 19150 19130 2011
277 20250219 141300 7480085090 19140 19140 19150 19130 883
278 20250219 141200 7463184350 19130 19140 19150 19130 296
279 20250219 141100 7457518910 19130 19140 19140 19130 62
280 20250219 141000 7456332630 19130 19140 19140 19130 1230
281 20250219 140900 7432791200 19140 19210 19210 19140 3294
282 20250219 140800 7369688540 19190 19200 19200 19180 477
283 20250219 140700 7360535030 19200 19220 19220 19200 699
284 20250219 140600 7347106930 19210 19210 19220 19210 246
285 20250219 140500 7342380660 19220 19220 19220 19210 271
286 20250219 140400 7337173990 19220 19210 19220 19210 730
287 20250219 140300 7323150420 19210 19160 19220 19150 3689
288 20250219 140200 7252412560 19160 19150 19160 19140 409
289 20250219 140100 7244579810 19150 19150 19150 19140 1361
290 20250219 140000 7218516990 19140 19130 19150 19130 1740
291 20250219 135900 7185213730 19140 19140 19140 19130 416
292 20250219 135800 7177252990 19140 19130 19150 19130 421
293 20250219 135700 7169198080 19130 19140 19150 19130 743
294 20250219 135600 7154975400 19140 19150 19150 19140 365
295 20250219 135500 7147988420 19150 19150 19160 19150 624
296 20250219 135400 7136038470 19160 19160 19160 19150 146
297 20250219 135300 7133241740 19160 19160 19160 19150 485
298 20250219 135200 7123953330 19160 19180 19180 19150 270
299 20250219 135100 7118780450 19180 19180 19180 19160 552
300 20250219 135000 7108199080 19170 19180 19180 19170 229
301 20250219 134900 7103807880 19180 19190 19190 19170 87
302 20250219 134800 7102139680 19190 19190 19190 19190 135
303 20250219 134700 7099549030 19170 19180 19190 19170 131
304 20250219 134600 7097036420 19180 19170 19180 19160 899
305 20250219 134500 7079799780 19160 19160 19170 19160 125
306 20250219 134400 7077404030 19160 19140 19170 19130 2015
307 20250219 134300 7038827630 19140 19140 19140 19130 804
308 20250219 134200 7023446830 19140 19140 19150 19140 356
309 20250219 134100 7016632720 19140 19120 19170 19120 852
310 20250219 134000 7000330700 19120 19190 19190 19120 5673
311 20250219 133900 6891586900 19190 19190 19190 19180 816
312 20250219 133800 6875929400 19190 19190 19190 19180 577
313 20250219 133700 6864859660 19180 19200 19200 19180 421
314 20250219 133600 6856780490 19200 19210 19210 19200 650
315 20250219 133500 6844300420 19210 19210 19210 19200 4
316 20250219 133400 6844223590 19210 19220 19220 19200 566
317 20250219 133300 6833351310 19220 19220 19220 19210 2106
318 20250219 133200 6792879330 19230 19220 19230 19220 740
319 20250219 133100 6778652630 19230 19230 19230 19220 84
320 20250219 133000 6777037830 19220 19230 19230 19220 648
321 20250219 132900 6764578380 19230 19220 19240 19220 1485
322 20250219 132800 6736034240 19240 19240 19250 19220 1025
323 20250219 132700 6716328100 19230 19220 19230 19210 1007
324 20250219 132600 6696968460 19210 19220 19220 19210 125
325 20250219 132500 6694566820 19220 19220 19230 19210 151
326 20250219 132400 6691664610 19200 19190 19230 19180 779
327 20250219 132300 6676712380 19180 19180 19180 19170 788
328 20250219 132200 6661603530 19180 19160 19190 19150 1477
329 20250219 132100 6633287520 19160 19150 19160 19140 1460
330 20250219 132000 6605328520 19150 19140 19150 19140 333
331 20250219 131900 6598952910 19130 19140 19150 19130 700
332 20250219 131800 6585559050 19140 19140 19150 19140 2078
333 20250219 131700 6545785470 19140 19140 19140 19130 81
334 20250219 131600 6544235710 19140 19140 19140 19130 134
335 20250219 131500 6541671780 19140 19150 19150 19130 182
336 20250219 131400 6538189090 19150 19120 19150 19120 2958
337 20250219 131300 6481588750 19120 19120 19130 19120 366
338 20250219 131200 6474589500 19120 19130 19130 19120 517
339 20250219 131100 6464703790 19130 19120 19130 19120 844
340 20250219 131000 6448564960 19120 19120 19130 19120 49
341 20250219 130900 6447627620 19120 19130 19140 19120 821
342 20250219 130800 6431921140 19130 19130 19140 19130 94
343 20250219 130700 6430122880 19130 19130 19140 19130 985
344 20250219 130600 6411272500 19140 19140 19140 19130 128
345 20250219 130500 6408823440 19140 19160 19170 19130 3677
346 20250219 130400 6338409490 19160 19160 19170 19160 240
347 20250219 130300 6333810750 19160 19160 19170 19160 321
348 20250219 130200 6327657960 19160 19160 19170 19160 181
349 20250219 130100 6324189360 19160 19170 19170 19160 199
350 20250219 130000 6320376460 19160 19170 19170 19160 92
351 20250219 125900 6318612840 19160 19170 19170 19160 165
352 20250219 125800 6315450250 19170 19170 19170 19160 437
353 20250219 125700 6307073790 19160 19170 19170 19160 204
354 20250219 125600 6303163600 19160 19150 19170 19150 812
355 20250219 125500 6287607690 19160 19160 19170 19160 1207
356 20250219 125400 6264478620 19170 19160 19170 19160 183
357 20250219 125300 6260971520 19160 19190 19190 19150 2406
358 20250219 125200 6214865750 19180 19180 19190 19180 297
359 20250219 125100 6209168240 19190 19180 19190 19180 259
360 20250219 125000 6204199830 19180 19190 19190 19180 18
361 20250219 124900 6203854520 19180 19190 19190 19180 859
362 20250219 124800 6187370800 19200 19200 19200 19190 102
363 20250219 124700 6185412930 19200 19190 19210 19190 395
364 20250219 124600 6177829540 19190 19210 19210 19190 597
365 20250219 124500 6166368660 19210 19210 19220 19210 184
366 20250219 124400 6162833670 19220 19210 19220 19210 285
367 20250219 124300 6157356090 19220 19210 19220 19210 159
368 20250219 124200 6154301350 19210 19220 19220 19200 246
369 20250219 124100 6149575420 19210 19210 19220 19210 1033
370 20250219 124000 6129721300 19210 19220 19230 19210 277
371 20250219 123900 6124397370 19220 19220 19220 19210 874
372 20250219 123800 6107600160 19220 19200 19220 19200 945
373 20250219 123700 6089445730 19210 19210 19210 19200 81
374 20250219 123600 6087890320 19210 19200 19210 19200 309
375 20250219 123500 6081956980 19210 19190 19210 19190 282
376 20250219 123400 6076542910 19190 19190 19190 19170 808
377 20250219 123300 6061037500 19170 19170 19190 19170 1911
378 20250219 123200 6024402750 19160 19170 19170 19160 295
379 20250219 123100 6018748310 19190 19190 19190 19170 74
380 20250219 123000 6017328490 19160 19210 19210 19160 711
381 20250219 122900 6003692200 19190 19210 19210 19190 528
382 20250219 122800 5993551890 19210 19220 19220 19210 120
383 20250219 122700 5991246000 19220 19220 19220 19210 227
384 20250219 122600 5986883620 19220 19220 19220 19210 255
385 20250219 122500 5981983050 19210 19230 19230 19210 330
386 20250219 122400 5975640950 19220 19220 19230 19210 1113
387 20250219 122300 5954253600 19230 19240 19240 19220 718
388 20250219 122200 5940446030 19240 19250 19250 19230 477
389 20250219 122100 5931268530 19250 19230 19250 19230 478
390 20250219 122000 5922072430 19230 19240 19240 19230 154
391 20250219 121900 5919110110 19240 19230 19240 19220 312
392 20250219 121800 5913110060 19240 19250 19250 19230 670
393 20250219 121700 5900219790 19250 19250 19250 19240 743
394 20250219 121600 5885917930 19250 19240 19250 19240 148
395 20250219 121500 5883070060 19250 19250 19250 19240 107
396 20250219 121400 5881010410 19250 19230 19250 19230 404
397 20250219 121300 5873241190 19250 19240 19250 19230 829
398 20250219 121200 5857283920 19240 19230 19240 19220 1018
399 20250219 121100 5837705050 19220 19230 19230 19220 202
400 20250219 121000 5833821060 19230 19220 19230 19220 816
401 20250219 120900 5818135930 19220 19210 19220 19200 358
402 20250219 120800 5811258700 19200 19210 19210 19200 124
403 20250219 120700 5808877130 19210 19220 19220 19210 464
404 20250219 120600 5799963640 19220 19210 19220 19210 292
405 20250219 120500 5794353300 19220 19210 19220 19200 636
406 20250219 120400 5782135600 19210 19190 19210 19180 3472
407 20250219 120300 5715478580 19190 19180 19190 19180 140
408 20250219 120200 5712792470 19180 19150 19180 19150 2423
409 20250219 120100 5666383330 19140 19130 19140 19120 1513
410 20250219 120000 5637433400 19130 19120 19130 19110 539
411 20250219 115900 5627127830 19120 19110 19120 19100 941
412 20250219 115800 5609147940 19110 19110 19110 19100 299
413 20250219 115700 5603434900 19100 19100 19120 19100 678
414 20250219 115600 5590483240 19100 19100 19110 19090 4858
415 20250219 115500 5497666300 19100 19100 19100 19090 337
416 20250219 115400 5491232280 19090 19090 19100 19090 214
417 20250219 115300 5487146990 19090 19100 19100 19090 333
418 20250219 115200 5480787560 19090 19090 19100 19080 1373
419 20250219 115100 5454573630 19090 19120 19120 19080 9205
420 20250219 115000 5278733680 19110 19110 19120 19110 370
421 20250219 114900 5271662020 19110 19120 19130 19110 1668
422 20250219 114800 5239768640 19120 19120 19130 19120 1100
423 20250219 114700 5218733100 19120 19140 19140 19120 1821
424 20250219 114600 5183901180 19140 19130 19140 19130 501
425 20250219 114500 5174316420 19140 19130 19140 19130 787
426 20250219 114400 5159259870 19130 19130 19140 19130 283
427 20250219 114300 5153844560 19130 19150 19150 19130 1855
428 20250219 114200 5118343550 19150 19140 19150 19140 162
429 20250219 114100 5115241930 19150 19150 19150 19140 1793
430 20250219 114000 5080908220 19150 19140 19150 19140 919
431 20250219 113900 5063316510 19140 19150 19150 19140 781
432 20250219 113800 5048367130 19150 19150 19150 19140 1216
433 20250219 113700 5025092220 19140 19140 19150 19140 466
434 20250219 113600 5016172480 19140 19140 19150 19140 307
435 20250219 113500 5010296190 19140 19160 19170 19140 769
436 20250219 113400 4995568430 19170 19160 19170 19150 3230
437 20250219 113300 4933704390 19160 19160 19160 19150 564
438 20250219 113200 4922899240 19160 19170 19170 19160 543
439 20250219 113100 4912494750 19160 19160 19170 19160 210
440 20250219 113000 4908471080 19160 19150 19170 19150 607
441 20250219 112900 4896840400 19160 19150 19160 19150 389
442 20250219 112800 4889389020 19150 19170 19170 19150 324
443 20250219 112700 4883181900 19160 19160 19160 19160 314
444 20250219 112600 4877165660 19160 19160 19170 19150 691
445 20250219 112500 4863926170 19160 19160 19160 19150 728
446 20250219 112400 4849978990 19150 19180 19180 19150 1884
447 20250219 112300 4813876800 19180 19180 19180 19170 254
448 20250219 112200 4809005610 19180 19170 19180 19170 820
449 20250219 112100 4793285990 19180 19190 19190 19170 374
450 20250219 112000 4786112780 19160 19160 19200 19160 1257
451 20250219 111900 4762006310 19160 19150 19160 19150 797
452 20250219 111800 4746737740 19150 19160 19170 19150 983
453 20250219 111700 4727903500 19160 19180 19180 19150 7338
454 20250219 111600 4587220110 19190 19190 19200 19180 410
455 20250219 111500 4579352990 19190 19200 19200 19190 108
456 20250219 111400 4577280240 19200 19190 19200 19180 614
457 20250219 111300 4565497500 19190 19190 19190 19180 71
458 20250219 111200 4564135120 19180 19190 19200 19180 1307
459 20250219 111100 4539054040 19190 19200 19200 19190 248
460 20250219 111000 4534294890 19200 19200 19220 19200 373
461 20250219 110900 4527129330 19190 19210 19220 19190 298
462 20250219 110800 4521406280 19220 19220 19250 19210 125
463 20250219 110700 4519002400 19220 19180 19250 19170 2296
464 20250219 110600 4474912500 19170 19160 19180 19160 2333
465 20250219 110500 4430186340 19160 19170 19170 19160 307
466 20250219 110400 4424301350 19170 19160 19170 19160 208
467 20250219 110300 4420315890 19160 19160 19160 19150 834
468 20250219 110200 4404336550 19160 19170 19170 19150 4914
469 20250219 110100 4310180630 19170 19170 19170 19160 763
470 20250219 110000 4295556340 19170 19210 19220 19160 6918
471 20250219 105900 4162844780 19210 19210 19220 19210 282
472 20250219 105800 4157425850 19210 19210 19220 19210 105
473 20250219 105700 4155407860 19220 19220 19220 19200 388
474 20250219 105600 4147954030 19200 19200 19220 19200 322
475 20250219 105500 4141769310 19210 19190 19210 19190 669
476 20250219 105400 4128924410 19190 19190 19200 19190 147
477 20250219 105300 4126102570 19200 19200 19200 19190 232
478 20250219 105200 4121649910 19200 19190 19200 19190 236
479 20250219 105100 4117118840 19200 19210 19210 19190 51
480 20250219 105000 4116139730 19200 19200 19230 19190 211
481 20250219 104900 4112086900 19210 19250 19250 19210 643
482 20250219 104800 4099726700 19250 19230 19250 19220 1024
483 20250219 104700 4080034880 19220 19230 19230 19220 565
484 20250219 104600 4069175570 19230 19170 19230 19160 1858
485 20250219 104500 4033508110 19170 19170 19170 19160 1174
486 20250219 104400 4011002580 19170 19180 19180 19160 1834
487 20250219 104300 3975842660 19190 19190 19200 19180 2868
488 20250219 104200 3920806140 19190 19190 19200 19190 1271
489 20250219 104100 3896414470 19190 19190 19200 19190 36
490 20250219 104000 3895723550 19190 19210 19210 19190 1251
491 20250219 103900 3871700180 19220 19210 19220 19210 66
492 20250219 103800 3870432240 19220 19200 19220 19200 303
493 20250219 103700 3864611600 19200 19200 19200 19200 249
494 20250219 103600 3859830800 19200 19210 19210 19200 452
495 20250219 103500 3851151220 19210 19200 19210 19200 21
496 20250219 103400 3850747870 19200 19180 19210 19170 5068
497 20250219 103300 3753529640 19170 19190 19190 19170 356
498 20250219 103200 3746705090 19170 19190 19190 19170 732
499 20250219 103100 3732671170 19170 19180 19200 19170 711
500 20250219 103000 3719034820 19180 19180 19210 19180 60
501 20250219 102900 3717883630 19220 19200 19220 19180 924
502 20250219 102800 3700143980 19200 19220 19220 19200 74
503 20250219 102700 3698723060 19200 19180 19230 19180 3380
504 20250219 102600 3633868210 19180 19190 19190 19170 5433
505 20250219 102500 3529660700 19180 19220 19230 19180 11267
506 20250219 102400 3313395010 19220 19220 19220 19220 156
507 20250219 102300 3310396690 19220 19210 19250 19210 4054
508 20250219 102200 3232492700 19220 19240 19240 19210 555
509 20250219 102100 3221823970 19250 19260 19260 19250 2332
510 20250219 102000 3176932250 19270 19260 19270 19260 480
511 20250219 101900 3167686380 19260 19240 19280 19230 818
512 20250219 101800 3151939830 19240 19240 19260 19230 667
513 20250219 101700 3139104510 19230 19220 19240 19220 881
514 20250219 101600 3122161960 19220 19220 19230 19220 253
515 20250219 101500 3117299080 19220 19230 19230 19210 6203
516 20250219 101400 2998111920 19230 19240 19250 19230 318
517 20250219 101300 2991994480 19240 19250 19250 19230 1324
518 20250219 101200 2966522710 19250 19210 19260 19210 3187
519 20250219 101100 2905263570 19210 19230 19230 19210 779
520 20250219 101000 2890295480 19220 19220 19220 19220 824
521 20250219 100900 2874458200 19220 19210 19220 19210 2032
522 20250219 100800 2835422430 19220 19220 19230 19220 812
523 20250219 100700 2819815640 19220 19260 19270 19220 2313
524 20250219 100600 2775307170 19270 19270 19270 19240 119
525 20250219 100500 2773014160 19280 19250 19280 19240 646
526 20250219 100400 2760576830 19250 19250 19280 19210 8679
527 20250219 100300 2593642120 19270 19290 19290 19250 2247
528 20250219 100200 2550343780 19280 19290 19300 19280 310
529 20250219 100100 2544365980 19300 19290 19300 19280 532
530 20250219 100000 2534103350 19280 19290 19300 19270 1714
531 20250219 095900 2501050630 19290 19300 19300 19280 524
532 20250219 095800 2490943080 19310 19310 19310 19290 2532
533 20250219 095700 2442074000 19310 19310 19310 19300 213
534 20250219 095600 2437961020 19310 19310 19310 19300 1004
535 20250219 095500 2418573880 19310 19340 19340 19310 816
536 20250219 095400 2402811570 19330 19350 19370 19330 3407
537 20250219 095300 2336891090 19350 19400 19410 19350 3301
538 20250219 095200 2272935790 19410 19410 19420 19400 979
539 20250219 095100 2253933010 19410 19410 19420 19400 229
540 20250219 095000 2249488460 19420 19430 19430 19420 781
541 20250219 094900 2234321310 19430 19420 19430 19420 903
542 20250219 094800 2216781290 19420 19380 19420 19370 1355
543 20250219 094700 2190507600 19380 19360 19380 19360 206
544 20250219 094600 2186516620 19380 19410 19410 19360 3969
545 20250219 094500 2109520400 19410 19440 19440 19400 2262
546 20250219 094400 2065583760 19430 19430 19440 19420 825
547 20250219 094300 2049550640 19430 19410 19430 19410 1190
548 20250219 094200 2026442470 19410 19410 19410 19400 514
549 20250219 094100 2016466920 19390 19400 19410 19390 1144
550 20250219 094000 1994271710 19410 19380 19410 19370 1509
551 20250219 093900 1965015460 19360 19380 19380 19360 160
552 20250219 093800 1961916380 19380 19370 19380 19360 1260
553 20250219 093700 1937511480 19370 19380 19380 19360 835
554 20250219 093600 1921336800 19380 19380 19390 19380 847
555 20250219 093500 1904920360 19380 19380 19400 19370 1448
556 20250219 093400 1876847470 19380 19400 19400 19380 1035
557 20250219 093300 1856787620 19390 19360 19410 19360 531
558 20250219 093200 1846497370 19350 19280 19350 19280 1766
559 20250219 093100 1812412410 19250 19280 19280 19210 437
560 20250219 093000 1804000590 19280 19220 19280 19180 10127
561 20250219 092900 1609480050 19260 19280 19290 19230 3190
562 20250219 092800 1548034280 19280 19330 19350 19270 735
563 20250219 092700 1533852920 19280 19430 19430 19280 5496
564 20250219 092600 1427624230 19390 19430 19460 19380 1601
565 20250219 092500 1396547520 19460 19360 19460 19360 1039
566 20250219 092400 1376403950 19360 19470 19470 19360 1332
567 20250219 092300 1350569010 19470 19400 19480 19400 467
568 20250219 092200 1341477570 19440 19410 19440 19400 725
569 20250219 092100 1327404680 19400 19380 19400 19380 741
570 20250219 092000 1313031810 19400 19400 19400 19360 408
571 20250219 091900 1305121980 19410 19450 19480 19390 2942
572 20250219 091800 1247994800 19440 19470 19490 19430 5627
573 20250219 091700 1138347900 19470 19420 19470 19420 1668
574 20250219 091600 1105918710 19420 19450 19450 19400 1626
575 20250219 091500 1074331980 19450 19440 19450 19440 1028
576 20250219 091400 1054338220 19460 19390 19460 19360 1586
577 20250219 091300 1023541240 19390 19290 19390 19290 3175
578 20250219 091200 962150380 19310 19320 19320 19280 4241
579 20250219 091100 880292100 19320 19380 19380 19310 3219
580 20250219 091000 817987180 19360 19390 19410 19360 959
581 20250219 090900 799404010 19390 19430 19430 19360 5541
582 20250219 090800 691923160 19410 19410 19450 19410 4869
583 20250219 090700 597335220 19410 19460 19460 19410 2089
584 20250219 090600 556740660 19450 19470 19480 19450 3330
585 20250219 090500 491932740 19470 19500 19510 19470 4019
586 20250219 090400 413619290 19560 19580 19580 19480 2533
587 20250219 090300 364172440 19570 19580 19580 19560 1693
588 20250219 090200 331033720 19550 19540 19590 19480 2571
589 20250219 090100 280763280 19490 19490 19530 19480 1584
590 20250219 090000 249887770 19490 19660 19660 19470 12741

1
006360/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,28177,85581490,526909900,1600373863000,0.03
20250214,28177,85581490,527191670,1601229677900,0.03
20250213,28243,85581490,526731950,1596094788500,0.03
20250212,28242,85581490,492540480,1492541185600,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 28177 85581490 526909900 1600373863000 0.03
3 20250214 28177 85581490 527191670 1601229677900 0.03
4 20250213 28243 85581490 526731950 1596094788500 0.03
5 20250212 28242 85581490 492540480 1492541185600 0.03