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

591
006660/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184900,67553208700,13280,13280,13280,13280,23903
20250219,184800,67553208700,13280,13280,13280,13280,0
20250219,184700,67553208700,13280,13280,13280,13280,0
20250219,184600,67553208700,13280,13280,13280,13280,0
20250219,184500,67553208700,13280,13280,13280,13280,0
20250219,184400,67553208700,13280,13280,13280,13280,0
20250219,184300,67553208700,13280,13280,13280,13280,0
20250219,184200,67553208700,13280,13280,13280,13280,0
20250219,184100,67553208700,13280,13280,13280,13280,0
20250219,184000,67553208700,13280,13280,13280,13280,0
20250219,183900,67553208700,13280,13280,13280,13280,0
20250219,183800,67553208700,13280,13280,13280,13280,0
20250219,183700,67553208700,13280,13280,13280,13280,0
20250219,183600,67553208700,13280,13280,13280,13280,0
20250219,183500,67553208700,13280,13280,13280,13280,0
20250219,183400,67553208700,13280,13280,13280,13280,0
20250219,183300,67553208700,13280,13280,13280,13280,0
20250219,183200,67553208700,13280,13280,13280,13280,0
20250219,183100,67553208700,13280,13280,13280,13280,0
20250219,183000,67553208700,13280,13280,13280,13280,0
20250219,182900,67553208700,13280,13280,13280,13280,0
20250219,182800,67553208700,13280,13280,13280,13280,0
20250219,182700,67553208700,13280,13280,13280,13280,0
20250219,182600,67553208700,13280,13280,13280,13280,0
20250219,182500,67553208700,13280,13280,13280,13280,0
20250219,182400,67553208700,13280,13280,13280,13280,0
20250219,182300,67553208700,13280,13280,13280,13280,0
20250219,182200,67553208700,13280,13280,13280,13280,0
20250219,182100,67553208700,13280,13280,13280,13280,0
20250219,182000,67553208700,13280,13280,13280,13280,0
20250219,181900,67553208700,13280,13280,13280,13280,23903
20250219,181800,67553208700,13280,13280,13280,13280,0
20250219,181700,67553208700,13280,13280,13280,13280,0
20250219,181600,67553208700,13280,13280,13280,13280,0
20250219,181500,67553208700,13280,13280,13280,13280,0
20250219,181400,67553208700,13280,13280,13280,13280,0
20250219,181300,67553208700,13280,13280,13280,13280,0
20250219,181200,67553208700,13280,13280,13280,13280,0
20250219,181100,67553208700,13280,13280,13280,13280,0
20250219,181000,67553208700,13280,13280,13280,13280,0
20250219,180900,67553208700,13280,13280,13280,13280,0
20250219,180800,67553208700,13280,13280,13280,13280,0
20250219,180700,67553208700,13280,13280,13280,13280,0
20250219,180600,67553208700,13280,13280,13280,13280,0
20250219,180500,67553208700,13280,13280,13280,13280,0
20250219,180400,67553208700,13280,13280,13280,13280,0
20250219,180300,67553208700,13280,13280,13280,13280,0
20250219,180200,67553208700,13280,13280,13280,13280,0
20250219,180100,67553208700,13280,13280,13280,13280,0
20250219,180000,67553208700,13280,13280,13280,13280,0
20250219,175900,67553208700,13280,13280,13280,13280,0
20250219,175800,67553208700,13280,13280,13280,13280,0
20250219,175700,67553208700,13280,13280,13280,13280,0
20250219,175600,67553208700,13280,13280,13280,13280,0
20250219,175500,67553208700,13280,13280,13280,13280,0
20250219,175400,67553208700,13280,13280,13280,13280,0
20250219,175300,67553208700,13280,13280,13280,13280,0
20250219,175200,67553208700,13280,13280,13280,13280,0
20250219,175100,67553208700,13280,13280,13280,13280,0
20250219,175000,67553208700,13280,13280,13280,13280,0
20250219,174900,67553208700,13280,13280,13280,13280,23903
20250219,174800,67553208700,13280,13280,13280,13280,0
20250219,174700,67553208700,13280,13280,13280,13280,0
20250219,174600,67553208700,13280,13280,13280,13280,0
20250219,174500,67553208700,13280,13280,13280,13280,0
20250219,174400,67553208700,13280,13280,13280,13280,0
20250219,174300,67553208700,13280,13280,13280,13280,0
20250219,174200,67553208700,13280,13280,13280,13280,0
20250219,174100,67553208700,13280,13280,13280,13280,0
20250219,174000,67553208700,13280,13280,13280,13280,0
20250219,173900,67553208700,13280,13280,13280,13280,0
20250219,173800,67553208700,13280,13280,13280,13280,0
20250219,173700,67553208700,13280,13280,13280,13280,0
20250219,173600,67553208700,13280,13280,13280,13280,0
20250219,173500,67553208700,13280,13280,13280,13280,0
20250219,173400,67553208700,13280,13280,13280,13280,0
20250219,173300,67553208700,13280,13280,13280,13280,0
20250219,173200,67553208700,13280,13280,13280,13280,0
20250219,173100,67553208700,13280,13280,13280,13280,0
20250219,173000,67553208700,13280,13280,13280,13280,0
20250219,172900,67553208700,13280,13280,13280,13280,0
20250219,172800,67553208700,13280,13280,13280,13280,0
20250219,172700,67553208700,13280,13280,13280,13280,0
20250219,172600,67553208700,13280,13280,13280,13280,0
20250219,172500,67553208700,13280,13280,13280,13280,0
20250219,172400,67553208700,13280,13280,13280,13280,0
20250219,172300,67553208700,13280,13280,13280,13280,0
20250219,172200,67553208700,13280,13280,13280,13280,0
20250219,172100,67553208700,13280,13280,13280,13280,0
20250219,172000,67553208700,13280,13280,13280,13280,0
20250219,171900,67553208700,13280,13280,13280,13280,23903
20250219,171800,67553208700,13280,13280,13280,13280,0
20250219,171700,67553208700,13280,13280,13280,13280,0
20250219,171600,67553208700,13280,13280,13280,13280,0
20250219,171500,67553208700,13280,13280,13280,13280,0
20250219,171400,67553208700,13280,13280,13280,13280,0
20250219,171300,67553208700,13280,13280,13280,13280,0
20250219,171200,67553208700,13280,13280,13280,13280,0
20250219,171100,67553208700,13280,13280,13280,13280,0
20250219,171000,67553208700,13280,13280,13280,13280,0
20250219,170900,67553208700,13280,13280,13280,13280,0
20250219,170800,67553208700,13280,13280,13280,13280,0
20250219,170700,67553208700,13280,13280,13280,13280,0
20250219,170600,67553208700,13280,13280,13280,13280,0
20250219,170500,67553208700,13280,13280,13280,13280,0
20250219,170400,67553208700,13280,13280,13280,13280,0
20250219,170300,67553208700,13280,13280,13280,13280,0
20250219,170200,67553208700,13280,13280,13280,13280,0
20250219,170100,67553208700,13280,13280,13280,13280,0
20250219,170000,67553208700,13280,13280,13280,13280,0
20250219,165900,67553208700,13280,13280,13280,13280,0
20250219,165800,67553208700,13280,13280,13280,13280,0
20250219,165700,67553208700,13280,13280,13280,13280,0
20250219,165600,67553208700,13280,13280,13280,13280,0
20250219,165500,67553208700,13280,13280,13280,13280,0
20250219,165400,67553208700,13280,13280,13280,13280,0
20250219,165300,67553208700,13280,13280,13280,13280,0
20250219,165200,67553208700,13280,13280,13280,13280,0
20250219,165100,67553208700,13280,13280,13280,13280,0
20250219,165000,67553208700,13280,13280,13280,13280,0
20250219,164900,67553208700,13280,13280,13280,13280,23903
20250219,164800,67553208700,13280,13280,13280,13280,0
20250219,164700,67553208700,13280,13280,13280,13280,0
20250219,164600,67553208700,13280,13280,13280,13280,0
20250219,164500,67553208700,13280,13280,13280,13280,0
20250219,164400,67553208700,13280,13280,13280,13280,0
20250219,164300,67553208700,13280,13280,13280,13280,0
20250219,164200,67553208700,13280,13280,13280,13280,0
20250219,164100,67553208700,13280,13280,13280,13280,0
20250219,164000,67553208700,13280,13280,13280,13280,0
20250219,163900,67553208700,13280,13280,13280,13280,0
20250219,163800,67553208700,13280,13280,13280,13280,0
20250219,163700,67553208700,13280,13280,13280,13280,0
20250219,163600,67553208700,13280,13280,13280,13280,0
20250219,163500,67553208700,13280,13280,13280,13280,0
20250219,163400,67553208700,13280,13280,13280,13280,0
20250219,163300,67553208700,13280,13280,13280,13280,0
20250219,163200,67553208700,13280,13280,13280,13280,0
20250219,163100,67553208700,13280,13280,13280,13280,0
20250219,163000,67553208700,13280,13280,13280,13280,0
20250219,162900,67553208700,13280,13280,13280,13280,0
20250219,162800,67553208700,13280,13280,13280,13280,0
20250219,162700,67553208700,13280,13280,13280,13280,0
20250219,162600,67553208700,13280,13280,13280,13280,0
20250219,162500,67553208700,13280,13280,13280,13280,0
20250219,162400,67553208700,13280,13280,13280,13280,0
20250219,162300,67553208700,13280,13280,13280,13280,0
20250219,162200,67553208700,13280,13280,13280,13280,0
20250219,162100,67553208700,13280,13280,13280,13280,0
20250219,162000,67553208700,13280,13280,13280,13280,0
20250219,161900,67553208700,13280,13280,13280,13280,23903
20250219,161800,67553208700,13280,13280,13280,13280,0
20250219,161700,67553208700,13280,13280,13280,13280,0
20250219,161600,67553208700,13280,13280,13280,13280,0
20250219,161500,67553208700,13280,13280,13280,13280,0
20250219,161400,67553208700,13280,13280,13280,13280,0
20250219,161300,67553208700,13280,13280,13280,13280,0
20250219,161200,67553208700,13280,13280,13280,13280,0
20250219,161100,67553208700,13280,13280,13280,13280,0
20250219,161000,67553208700,13280,13280,13280,13280,0
20250219,160900,67553208700,13280,13280,13280,13280,0
20250219,160800,67553208700,13280,13280,13280,13280,0
20250219,160700,67553208700,13280,13280,13280,13280,0
20250219,160600,67553208700,13280,13280,13280,13280,0
20250219,160500,67553208700,13280,13280,13280,13280,0
20250219,160400,67553208700,13280,13280,13280,13280,0
20250219,160300,67553208700,13280,13280,13280,13280,0
20250219,160200,67553208700,13280,13280,13280,13280,0
20250219,160100,67553208700,13280,13280,13280,13280,0
20250219,160000,67553208700,13280,13280,13280,13280,0
20250219,155900,67553208700,13280,13280,13280,13280,0
20250219,155800,67553208700,13280,13280,13280,13280,0
20250219,155700,67553208700,13280,13280,13280,13280,0
20250219,155600,67553208700,13280,13280,13280,13280,0
20250219,155500,67553208700,13280,13280,13280,13280,0
20250219,155400,67553208700,13280,13280,13280,13280,0
20250219,155300,67553208700,13280,13280,13280,13280,0
20250219,155200,67553208700,13280,13280,13280,13280,0
20250219,155100,67553208700,13280,13280,13280,13280,0
20250219,155000,67553208700,13280,13280,13280,13280,0
20250219,154900,67553208700,13280,13280,13280,13280,23903
20250219,154800,67553208700,13280,13280,13280,13280,0
20250219,154700,67553208700,13280,13280,13280,13280,0
20250219,154600,67553208700,13280,13280,13280,13280,0
20250219,154500,67553208700,13280,13280,13280,13280,0
20250219,154400,67553208700,13280,13280,13280,13280,0
20250219,154300,67553208700,13280,13280,13280,13280,0
20250219,154200,67553208700,13280,13280,13280,13280,0
20250219,154100,67553208700,13280,13280,13280,13280,0
20250219,154000,67553208700,13280,13280,13280,13280,0
20250219,153900,67553208700,13280,13280,13280,13280,0
20250219,153800,67553208700,13280,13280,13280,13280,0
20250219,153700,67553208700,13280,13280,13280,13280,0
20250219,153600,67553208700,13280,13280,13280,13280,0
20250219,153500,67553208700,13280,13280,13280,13280,0
20250219,153400,67553208700,13280,13280,13280,13280,0
20250219,153300,67553208700,13280,13280,13280,13280,0
20250219,153200,67553208700,13280,13280,13280,13280,0
20250219,153100,67553208700,13280,13280,13280,13280,0
20250219,153000,67553208700,13280,13280,13280,13280,23903
20250219,152900,67235776860,13300,13300,13300,13300,0
20250219,152800,67235776860,13300,13300,13300,13300,0
20250219,152700,67235776860,13300,13300,13300,13300,0
20250219,152600,67235776860,13300,13300,13300,13300,0
20250219,152500,67235776860,13300,13300,13300,13300,0
20250219,152400,67235776860,13300,13300,13300,13300,0
20250219,152300,67235776860,13300,13300,13300,13300,0
20250219,152200,67235776860,13300,13300,13300,13300,0
20250219,152100,67235776860,13300,13300,13300,13300,0
20250219,152000,67235776860,13300,13300,13300,13300,0
20250219,151900,67235776860,13300,13260,13300,13250,6174
20250219,151800,67153806540,13270,13280,13290,13260,2796
20250219,151700,67116698850,13270,13270,13270,13240,3556
20250219,151600,67069566040,13270,13280,13280,13260,1692
20250219,151500,67047113130,13280,13270,13280,13270,3583
20250219,151400,66999561250,13270,13310,13310,13270,5043
20250219,151300,66932616010,13300,13310,13310,13270,1087
20250219,151200,66918165290,13320,13270,13320,13270,1906
20250219,151100,66892831430,13270,13280,13290,13250,2265
20250219,151000,66862773020,13260,13240,13270,13240,2051
20250219,150900,66835591190,13230,13260,13270,13220,1599
20250219,150800,66814431130,13240,13240,13260,13220,3125
20250219,150700,66773046160,13240,13270,13270,13200,8582
20250219,150600,66659555400,13250,13250,13270,13250,3137
20250219,150500,66617942300,13230,13220,13250,13220,1896
20250219,150400,66592860020,13220,13270,13280,13220,6597
20250219,150300,66505511930,13260,13270,13310,13250,4898
20250219,150200,66440500000,13270,13300,13310,13250,8258
20250219,150100,66330921850,13300,13360,13370,13270,19048
20250219,150000,66077295160,13360,13380,13380,13360,4131
20250219,145900,66022064450,13370,13390,13400,13370,2203
20250219,145800,65992571400,13390,13370,13400,13350,4435
20250219,145700,65933238260,13350,13410,13430,13350,6520
20250219,145600,65846016190,13430,13420,13430,13410,2680
20250219,145500,65810054920,13420,13430,13430,13410,903
20250219,145400,65797935040,13430,13430,13450,13420,1633
20250219,145300,65776005670,13420,13420,13430,13380,4413
20250219,145200,65716836160,13430,13430,13430,13410,504
20250219,145100,65710070090,13440,13420,13440,13410,1051
20250219,145000,65695960880,13420,13460,13460,13400,1212
20250219,144900,65679699770,13390,13430,13460,13380,4240
20250219,144800,65622834470,13430,13410,13430,13390,2782
20250219,144700,65585545040,13410,13430,13430,13400,1367
20250219,144600,65567213430,13430,13470,13470,13400,2308
20250219,144500,65536202050,13490,13470,13500,13470,732
20250219,144400,65526332360,13460,13460,13510,13460,2220
20250219,144300,65496390920,13450,13500,13500,13450,1466
20250219,144200,65476653370,13480,13500,13500,13470,2854
20250219,144100,65438179590,13490,13510,13510,13490,329
20250219,144000,65433740460,13480,13500,13520,13480,3026
20250219,143900,65392866600,13510,13470,13510,13460,6602
20250219,143800,65303844180,13480,13460,13490,13440,3905
20250219,143700,65251247540,13460,13380,13460,13380,1758
20250219,143600,65227686200,13400,13370,13400,13370,339
20250219,143500,65223151520,13400,13400,13410,13350,5768
20250219,143400,65146001880,13400,13380,13420,13380,1073
20250219,143300,65131635010,13380,13380,13390,13350,3837
20250219,143200,65080327330,13420,13430,13440,13360,4846
20250219,143100,65015417870,13460,13460,13490,13440,3182
20250219,143000,64972608850,13460,13480,13500,13440,3722
20250219,142900,64922428300,13480,13450,13490,13440,1200
20250219,142800,64906282770,13450,13480,13490,13430,2072
20250219,142700,64878419820,13490,13470,13520,13440,3259
20250219,142600,64834508980,13470,13470,13470,13440,1145
20250219,142500,64819107430,13470,13470,13490,13440,1223
20250219,142400,64802659820,13470,13470,13490,13450,2697
20250219,142300,64766305710,13470,13470,13540,13470,8096
20250219,142200,64657003240,13460,13450,13480,13450,3750
20250219,142100,64606511070,13440,13400,13440,13400,4406
20250219,142000,64547405360,13370,13390,13400,13360,1685
20250219,141900,64524860120,13390,13400,13410,13340,9028
20250219,141800,64404261870,13410,13440,13440,13410,1330
20250219,141700,64386407580,13440,13380,13440,13380,1078
20250219,141600,64371954440,13380,13410,13420,13370,7245
20250219,141500,64274934980,13410,13420,13460,13400,1116
20250219,141400,64259963410,13410,13420,13430,13410,591
20250219,141300,64252034250,13420,13420,13430,13400,918
20250219,141200,64239714550,13400,13460,13460,13400,1654
20250219,141100,64217503870,13460,13480,13480,13440,3047
20250219,141000,64176507590,13480,13470,13480,13460,1139
20250219,140900,64161173010,13460,13460,13460,13440,2320
20250219,140800,64129973730,13460,13490,13490,13440,4064
20250219,140700,64075290560,13500,13420,13530,13400,4317
20250219,140600,64017222530,13420,13410,13420,13360,5990
20250219,140500,63937016380,13400,13440,13440,13400,2595
20250219,140400,63902190010,13440,13430,13440,13400,6164
20250219,140300,63819498740,13420,13470,13490,13320,23531
20250219,140200,63504170980,13470,13530,13530,13460,3953
20250219,140100,63450870120,13520,13540,13550,13510,1356
20250219,140000,63432526080,13520,13530,13550,13520,828
20250219,135900,63421322110,13540,13500,13550,13490,2345
20250219,135800,63389614340,13490,13500,13530,13470,5916
20250219,135700,63309832570,13490,13540,13550,13490,12340
20250219,135600,63143158410,13550,13530,13580,13510,3825
20250219,135500,63091386920,13530,13530,13530,13520,1457
20250219,135400,63071676180,13530,13500,13540,13500,9030
20250219,135300,62949676280,13510,13520,13540,13500,9359
20250219,135200,62823187850,13520,13560,13560,13510,12378
20250219,135100,62655762670,13560,13570,13580,13550,5293
20250219,135000,62583983020,13570,13570,13600,13550,2236
20250219,134900,62553641950,13560,13580,13630,13560,3354
20250219,134800,62508093160,13580,13570,13600,13550,9558
20250219,134700,62378486260,13570,13640,13650,13570,8550
20250219,134600,62262187010,13640,13630,13650,13620,1434
20250219,134500,62242642850,13630,13660,13680,13630,1966
20250219,134400,62215815350,13660,13690,13690,13660,3101
20250219,134300,62173401390,13680,13660,13690,13630,2473
20250219,134200,62139613650,13660,13620,13660,13590,3911
20250219,134100,62086353750,13620,13610,13660,13610,2840
20250219,134000,62047640930,13620,13650,13680,13600,6689
20250219,133900,61956496900,13650,13670,13680,13640,2208
20250219,133800,61926346390,13660,13650,13660,13610,3901
20250219,133700,61873169300,13650,13660,13670,13650,919
20250219,133600,61860616400,13650,13660,13690,13620,3312
20250219,133500,61815392070,13690,13610,13700,13610,3884
20250219,133400,61762308540,13640,13640,13650,13590,8187
20250219,133300,61650872790,13640,13620,13670,13610,6248
20250219,133200,61565677890,13620,13660,13670,13610,8874
20250219,133100,61444746600,13650,13670,13670,13630,4522
20250219,133000,61383031710,13660,13720,13730,13650,4107
20250219,132900,61326818760,13720,13680,13730,13630,7811
20250219,132800,61220009300,13670,13690,13710,13650,12190
20250219,132700,61053350390,13700,13710,13720,13670,8642
20250219,132600,60935032930,13720,13770,13790,13720,4707
20250219,132500,60870390700,13790,13740,13790,13720,4252
20250219,132400,60811935500,13730,13790,13790,13700,4949
20250219,132300,60743880690,13790,13850,13850,13770,11724
20250219,132200,60581934310,13850,13670,13870,13630,34061
20250219,132100,60115175160,13670,13770,13780,13670,26264
20250219,132000,59754745730,13770,13800,13810,13770,4847
20250219,131900,59687908120,13800,13800,13830,13760,3489
20250219,131800,59639784490,13800,13770,13820,13750,9950
20250219,131700,59502720800,13750,13840,13840,13750,29828
20250219,131600,59091394850,13830,13870,13890,13810,20294
20250219,131500,58810685240,13860,13870,13920,13850,13951
20250219,131400,58617074410,13870,13980,13980,13860,14367
20250219,131300,58417438390,13930,14000,14000,13920,3800
20250219,131200,58364435930,14000,13980,14030,13980,2460
20250219,131100,58330024440,13980,13960,14050,13960,5109
20250219,131000,58258538710,13960,13920,13990,13920,4821
20250219,130900,58191304900,13930,13930,13970,13920,9457
20250219,130800,58059545270,13930,13980,13980,13910,14788
20250219,130700,57853491120,13970,14040,14040,13960,4382
20250219,130600,57792221210,14040,14000,14060,13970,6323
20250219,130500,57703699670,13990,13990,14030,13990,3554
20250219,130400,57653921830,13990,14050,14060,13990,4511
20250219,130300,57590679490,14050,14000,14100,14000,10277
20250219,130200,57446209330,14000,13960,14000,13920,14090
20250219,130100,57249630410,13960,14130,14130,13960,13899
20250219,130000,57054450370,14100,14120,14200,14100,17426
20250219,125900,56807727910,14120,14060,14140,13970,24681
20250219,125800,56461363280,14070,14070,14100,14050,7982
20250219,125700,56349069590,14070,14070,14180,14070,8368
20250219,125600,56231235010,14080,14250,14290,14060,28331
20250219,125500,55830380340,14270,14190,14290,14160,32746
20250219,125400,55364418310,14180,14110,14240,14110,28447
20250219,125300,54960758980,14110,14100,14150,14080,14946
20250219,125200,54749928010,14100,14090,14260,14060,41000
20250219,125100,54168898720,14090,14170,14200,14000,40077
20250219,125000,53602593760,14150,13890,14270,13880,53724
20250219,124900,52841616370,13850,13940,13970,13840,21235
20250219,124800,52546189590,13950,13920,13950,13900,9102
20250219,124700,52419423970,13920,13890,13940,13850,18153
20250219,124600,52167464580,13900,14010,14020,13870,47681
20250219,124500,51503075720,14010,14090,14160,14010,20402
20250219,124400,51215563210,14080,14100,14250,14070,34758
20250219,124300,50723235360,14100,14000,14110,14000,17260
20250219,124200,50480634490,14000,14020,14050,13990,11841
20250219,124100,50314673120,14010,14020,14040,13960,35827
20250219,124000,49813493460,14020,14070,14160,14020,17331
20250219,123900,49569601930,14070,14150,14160,14030,32647
20250219,123800,49109992950,14140,14170,14200,14080,36584
20250219,123700,48592650290,14180,14170,14190,14160,10803
20250219,123600,48439545600,14180,14150,14210,14150,11542
20250219,123500,48275796180,14140,14250,14280,14140,25579
20250219,123400,47912593910,14250,14330,14340,14230,25633
20250219,123300,47546661310,14340,14220,14340,14200,46618
20250219,123200,46879840700,14220,14210,14250,14180,17825
20250219,123100,46626771180,14200,14200,14280,14190,35158
20250219,123000,46126117710,14200,14200,14240,14130,25199
20250219,122900,45769256990,14200,14270,14270,14140,29287
20250219,122800,45353910590,14270,14180,14330,14140,54868
20250219,122700,44570132930,14140,14210,14240,14140,41425
20250219,122600,43983037470,14210,14270,14300,14120,74149
20250219,122500,42929286780,14270,14330,14340,14270,46828
20250219,122400,42259859700,14350,14330,14410,14310,93232
20250219,122300,40920602740,14310,14330,14350,14280,43364
20250219,122200,40299969420,14330,14400,14410,14310,90743
20250219,122100,38997956260,14410,14300,14490,14250,170605
20250219,122000,36544885930,14310,13960,14380,13920,317317
20250219,121900,32045653630,13960,13870,14050,13800,149816
20250219,121800,29958117610,13870,13890,13900,13840,33656
20250219,121700,29490818810,13930,13930,13930,13930,0
20250219,121600,29490818810,13930,13760,13930,13760,79941
20250219,121500,28380309120,13760,13600,13770,13560,23240
20250219,121400,28062297700,13600,13550,13660,13550,6472
20250219,121300,27974264020,13550,13530,13570,13530,10335
20250219,121200,27834308160,13550,13640,13670,13510,24320
20250219,121100,27504503920,13580,13680,13700,13560,21725
20250219,121000,27208271830,13640,13620,13850,13620,46549
20250219,120900,26567577130,13620,13620,13650,13520,20587
20250219,120800,26287866860,13640,13640,13710,13620,16040
20250219,120700,26068499960,13680,13710,13740,13570,29792
20250219,120600,25661920210,13700,13780,13800,13700,22687
20250219,120500,25350070500,13790,13780,13880,13750,65475
20250219,120400,24445449180,13780,13630,13860,13620,77818
20250219,120300,23371695300,13650,13540,13720,13530,55891
20250219,120200,22609901520,13550,13710,13770,13430,88993
20250219,120100,21401398790,13700,13850,13860,13670,70581
20250219,120000,20430084630,13860,13890,13920,13810,68393
20250219,115900,19481107910,13890,13860,13930,13820,148624
20250219,115800,17415798140,13860,13550,13920,13400,313639
20250219,115700,13094855260,13570,13270,13620,13260,128299
20250219,115600,11367228810,13270,13210,13270,13180,6836
20250219,115500,11276746450,13210,13170,13220,13170,1567
20250219,115400,11256056670,13170,13200,13220,13160,1770
20250219,115300,11232707560,13200,13170,13240,13150,6103
20250219,115200,11152077540,13150,13160,13180,13130,723
20250219,115100,11142569490,13160,13170,13190,13130,2192
20250219,115000,11113735140,13170,13090,13170,13080,2183
20250219,114900,11085039940,13080,13140,13190,13080,9371
20250219,114800,10962149040,13140,13210,13280,13140,10270
20250219,114700,10826723550,13230,13270,13310,13170,19216
20250219,114600,10572217570,13270,13190,13380,13110,34737
20250219,114500,10110331940,13210,13180,13340,13110,37169
20250219,114400,9618015630,13160,13060,13180,13060,6217
20250219,114300,9536456650,13080,13080,13080,13050,381
20250219,114200,9531478110,13080,13100,13100,13080,630
20250219,114100,9523230720,13100,13110,13110,13090,2240
20250219,114000,9493877380,13100,13090,13120,13070,1032
20250219,113900,9480368390,13130,13030,13140,13030,6398
20250219,113800,9396568520,13010,13040,13050,13010,510
20250219,113700,9389914350,13010,13020,13020,13010,400
20250219,113600,9384710340,13010,13010,13030,13010,766
20250219,113500,9374735250,13010,13020,13020,13000,505
20250219,113400,9368166890,13030,13040,13040,13030,243
20250219,113300,9364999600,13050,13030,13050,13010,321
20250219,113200,9360814680,13020,13020,13060,13020,2505
20250219,113100,9328131380,13050,13070,13090,13050,2860
20250219,113000,9290741750,13060,13030,13070,13020,1212
20250219,112900,9274934210,13030,13040,13040,13020,128
20250219,112800,9273266230,13040,13000,13050,13000,1082
20250219,112700,9259160490,13020,13030,13030,13000,698
20250219,112600,9250066560,13030,12960,13040,12960,1824
20250219,112500,9226327360,12960,13010,13010,12960,117
20250219,112400,9224807140,13010,13040,13040,12950,3391
20250219,112300,9180780620,13040,13070,13070,13040,1359
20250219,112200,9163025690,13070,13020,13090,13020,4595
20250219,112100,9103057190,13020,12950,13150,12950,15784
20250219,112000,8897299160,12930,12960,12970,12930,1633
20250219,111900,8876147270,12970,12960,12970,12960,617
20250219,111800,8868145530,12960,12950,12960,12950,1171
20250219,111700,8852976340,12920,12960,12960,12920,793
20250219,111600,8842715220,12970,12890,12970,12890,4780
20250219,111500,8780878420,12880,12870,12880,12870,120
20250219,111400,8779333920,12870,12870,12870,12870,30
20250219,111300,8778947820,12870,12900,12900,12870,510
20250219,111200,8772382340,12910,12920,12920,12900,824
20250219,111100,8761746380,12920,12920,12930,12920,479
20250219,111000,8755557680,12930,12930,12930,12920,583
20250219,110900,8748023320,12930,12930,12930,12900,617
20250219,110800,8740056880,12930,12920,12930,12920,518
20250219,110700,8733362240,12930,12910,12930,12900,1448
20250219,110600,8714663350,12920,12920,12920,12900,534
20250219,110500,8707769030,12920,12910,12920,12910,146
20250219,110400,8705882780,12900,12880,12900,12870,881
20250219,110300,8694533550,12910,12910,12910,12900,34
20250219,110200,8694094920,12900,12890,12900,12880,1386
20250219,110100,8676231210,12890,12880,12890,12880,211
20250219,110000,8673513510,12880,12890,12890,12870,432
20250219,105900,8667949550,12890,12880,12890,12860,1167
20250219,105800,8652930930,12890,12900,12900,12890,169
20250219,105700,8650752330,12900,12890,12900,12890,203
20250219,105600,8648133930,12890,12890,12890,12880,121
20250219,105500,8646574410,12890,12850,12890,12850,170
20250219,105400,8644385710,12850,12850,12880,12850,1095
20250219,105300,8630291180,12870,12870,12880,12870,113
20250219,105200,8628836860,12870,12860,12880,12860,814
20250219,105100,8618362220,12860,12830,12860,12830,260
20250219,105000,8615023820,12820,12820,12820,12820,3
20250219,104900,8614985360,12810,12830,12830,12810,79
20250219,104800,8613972610,12830,12800,12830,12800,505
20250219,104700,8607507740,12800,12810,12810,12800,200
20250219,104600,8604946830,12830,12850,12850,12810,630
20250219,104500,8596859420,12850,12840,12860,12840,198
20250219,104400,8594314720,12850,12850,12850,12840,669
20250219,104300,8585718200,12840,12810,12840,12800,1008
20250219,104200,8572806540,12810,12830,12830,12810,172
20250219,104100,8570601600,12830,12830,12830,12830,174
20250219,104000,8568369180,12790,12820,12840,12790,549
20250219,103900,8561326170,12750,12780,12830,12750,3083
20250219,103800,8521907990,12780,12770,12780,12770,18
20250219,103700,8521677960,12770,12810,12810,12770,574
20250219,103600,8514335100,12810,12840,12840,12810,378
20250219,103500,8509491190,12840,12840,12840,12840,449
20250219,103400,8503726030,12840,12840,12840,12810,123
20250219,103300,8502147250,12840,12800,12840,12800,86
20250219,103200,8501046370,12800,12810,12840,12800,425
20250219,103100,8495591770,12840,12820,12840,12770,1905
20250219,103000,8471214960,12820,12810,12830,12810,343
20250219,102900,8466818150,12820,12830,12830,12800,308
20250219,102800,8462870610,12830,12780,12830,12780,627
20250219,102700,8454843230,12780,12780,12790,12760,983
20250219,102600,8442284750,12790,12820,12820,12780,7795
20250219,102500,8342523720,12820,12820,12830,12820,356
20250219,102400,8337959650,12820,12820,12820,12810,1576
20250219,102300,8317770590,12810,12840,12840,12810,2467
20250219,102200,8286138860,12840,12850,12850,12830,214
20250219,102100,8283391850,12880,12840,12880,12840,1973
20250219,102000,8258048450,12830,12820,12840,12820,1867
20250219,101900,8234104930,12820,12860,12860,12810,4481
20250219,101800,8176633880,12860,12860,12870,12850,1666
20250219,101700,8155210690,12870,12880,12890,12860,1251
20250219,101600,8139116090,12890,12890,12900,12880,640
20250219,101500,8130871290,12890,12940,12940,12890,3146
20250219,101400,8090288530,12910,12940,12950,12910,116
20250219,101300,8088786460,12950,12910,12950,12910,681
20250219,101200,8079994390,12920,12940,12950,12900,189
20250219,101100,8077554310,12940,12920,12940,12920,257
20250219,101000,8074230370,12930,12880,12930,12860,3683
20250219,100900,8026804600,12880,12910,12910,12880,3509
20250219,100800,7981543570,12910,12910,12920,12910,507
20250219,100700,7974998000,12910,12920,12930,12900,1895
20250219,100600,7950536040,12910,12930,12930,12910,146
20250219,100500,7948650890,12930,12940,12940,12920,6666
20250219,100400,7862483470,12950,12950,12950,12940,17
20250219,100300,7862263380,12940,12960,12960,12940,750
20250219,100200,7852553830,12950,12960,12960,12940,969
20250219,100100,7840011300,12950,12960,12960,12950,768
20250219,100000,7830065660,12960,12960,12960,12950,240
20250219,095900,7826956610,12950,12950,12960,12950,419
20250219,095800,7821528230,12960,12980,12990,12960,1432
20250219,095700,7802956810,12980,12990,12990,12980,1360
20250219,095600,7785295960,12990,12930,12990,12930,1271
20250219,095500,7768830290,12920,12930,12930,12920,1889
20250219,095400,7744415630,12940,12940,12940,12930,374
20250219,095300,7739578640,12930,12940,12960,12930,1285
20250219,095200,7722956900,12930,12960,12960,12930,1511
20250219,095100,7703409660,12930,12940,12970,12930,2680
20250219,095000,7668723550,12940,12990,13000,12940,3649
20250219,094900,7621407100,12960,12980,12990,12950,222
20250219,094800,7618525350,12980,12970,12990,12940,1191
20250219,094700,7603091710,12970,12970,13000,12950,980
20250219,094600,7590364220,12950,12970,13000,12950,5714
20250219,094500,7516200550,12950,12940,12950,12930,1704
20250219,094400,7494150990,12940,12970,12970,12940,1416
20250219,094300,7475808720,12980,12940,12990,12940,3464
20250219,094200,7430893320,12940,12950,12950,12920,4625
20250219,094100,7371033770,12930,12920,12930,12920,1113
20250219,094000,7356648710,12910,12920,12920,12910,1161
20250219,093900,7341653740,12910,12970,12980,12900,4497
20250219,093800,7283515050,12950,12970,12990,12940,3965
20250219,093700,7232046060,12960,12930,12970,12920,663
20250219,093600,7223464450,12920,12890,12950,12880,2753
20250219,093500,7187956680,12890,12960,12970,12890,4605
20250219,093400,7128469260,12950,12970,12970,12940,2083
20250219,093300,7101503700,12970,12970,12980,12950,1253
20250219,093200,7085259230,12970,12910,12980,12910,1879
20250219,093100,7060947920,12910,12940,12960,12900,8182
20250219,093000,6955202730,12930,12990,12990,12920,12284
20250219,092900,6796209650,12990,13040,13050,12990,6642
20250219,092800,6709787080,13050,13100,13100,13040,5371
20250219,092700,6639570580,13100,13150,13150,13100,4426
20250219,092600,6581456660,13140,13070,13180,13070,9113
20250219,092500,6461836850,13070,13080,13100,13070,4989
20250219,092400,6396577810,13070,13070,13090,13070,1164
20250219,092300,6381357030,13070,13040,13090,13030,2677
20250219,092200,6346404500,13030,13060,13070,13030,7198
20250219,092100,6252473230,13070,13100,13130,13060,7225
20250219,092000,6157927070,13130,13100,13130,13090,4788
20250219,091900,6095145850,13090,13150,13160,13080,6323
20250219,091800,6012252490,13150,13050,13200,13050,12835
20250219,091700,5843620380,13040,13150,13150,13040,18226
20250219,091600,5604823300,13150,13220,13270,13150,11304
20250219,091500,5455786000,13280,13300,13330,13180,13433
20250219,091400,5278011840,13300,13310,13360,13230,34002
20250219,091300,4825834500,13310,13260,13390,13210,54174
20250219,091200,4104906330,13250,13040,13400,13020,78680
20250219,091100,3061638860,13040,13030,13050,12940,10953
20250219,091000,2919249030,13020,12910,13020,12860,12758
20250219,090900,2754287210,12910,12960,13010,12850,10374
20250219,090800,2620353140,12980,13130,13150,12920,26347
20250219,090700,2276587820,13120,12910,13280,12890,73692
20250219,090600,1310027150,12890,12870,12980,12860,18254
20250219,090500,1074275170,12870,12800,12870,12770,14136
20250219,090400,892919060,12810,12840,12870,12790,9399
20250219,090300,772375680,12850,12830,12890,12700,15497
20250219,090200,573610180,12830,12660,12890,12650,19960
20250219,090100,317803650,12650,12700,12800,12650,8526
20250219,090000,209378170,12660,12670,12730,12580,16547
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184900 67553208700 13280 13280 13280 13280 23903
3 20250219 184800 67553208700 13280 13280 13280 13280 0
4 20250219 184700 67553208700 13280 13280 13280 13280 0
5 20250219 184600 67553208700 13280 13280 13280 13280 0
6 20250219 184500 67553208700 13280 13280 13280 13280 0
7 20250219 184400 67553208700 13280 13280 13280 13280 0
8 20250219 184300 67553208700 13280 13280 13280 13280 0
9 20250219 184200 67553208700 13280 13280 13280 13280 0
10 20250219 184100 67553208700 13280 13280 13280 13280 0
11 20250219 184000 67553208700 13280 13280 13280 13280 0
12 20250219 183900 67553208700 13280 13280 13280 13280 0
13 20250219 183800 67553208700 13280 13280 13280 13280 0
14 20250219 183700 67553208700 13280 13280 13280 13280 0
15 20250219 183600 67553208700 13280 13280 13280 13280 0
16 20250219 183500 67553208700 13280 13280 13280 13280 0
17 20250219 183400 67553208700 13280 13280 13280 13280 0
18 20250219 183300 67553208700 13280 13280 13280 13280 0
19 20250219 183200 67553208700 13280 13280 13280 13280 0
20 20250219 183100 67553208700 13280 13280 13280 13280 0
21 20250219 183000 67553208700 13280 13280 13280 13280 0
22 20250219 182900 67553208700 13280 13280 13280 13280 0
23 20250219 182800 67553208700 13280 13280 13280 13280 0
24 20250219 182700 67553208700 13280 13280 13280 13280 0
25 20250219 182600 67553208700 13280 13280 13280 13280 0
26 20250219 182500 67553208700 13280 13280 13280 13280 0
27 20250219 182400 67553208700 13280 13280 13280 13280 0
28 20250219 182300 67553208700 13280 13280 13280 13280 0
29 20250219 182200 67553208700 13280 13280 13280 13280 0
30 20250219 182100 67553208700 13280 13280 13280 13280 0
31 20250219 182000 67553208700 13280 13280 13280 13280 0
32 20250219 181900 67553208700 13280 13280 13280 13280 23903
33 20250219 181800 67553208700 13280 13280 13280 13280 0
34 20250219 181700 67553208700 13280 13280 13280 13280 0
35 20250219 181600 67553208700 13280 13280 13280 13280 0
36 20250219 181500 67553208700 13280 13280 13280 13280 0
37 20250219 181400 67553208700 13280 13280 13280 13280 0
38 20250219 181300 67553208700 13280 13280 13280 13280 0
39 20250219 181200 67553208700 13280 13280 13280 13280 0
40 20250219 181100 67553208700 13280 13280 13280 13280 0
41 20250219 181000 67553208700 13280 13280 13280 13280 0
42 20250219 180900 67553208700 13280 13280 13280 13280 0
43 20250219 180800 67553208700 13280 13280 13280 13280 0
44 20250219 180700 67553208700 13280 13280 13280 13280 0
45 20250219 180600 67553208700 13280 13280 13280 13280 0
46 20250219 180500 67553208700 13280 13280 13280 13280 0
47 20250219 180400 67553208700 13280 13280 13280 13280 0
48 20250219 180300 67553208700 13280 13280 13280 13280 0
49 20250219 180200 67553208700 13280 13280 13280 13280 0
50 20250219 180100 67553208700 13280 13280 13280 13280 0
51 20250219 180000 67553208700 13280 13280 13280 13280 0
52 20250219 175900 67553208700 13280 13280 13280 13280 0
53 20250219 175800 67553208700 13280 13280 13280 13280 0
54 20250219 175700 67553208700 13280 13280 13280 13280 0
55 20250219 175600 67553208700 13280 13280 13280 13280 0
56 20250219 175500 67553208700 13280 13280 13280 13280 0
57 20250219 175400 67553208700 13280 13280 13280 13280 0
58 20250219 175300 67553208700 13280 13280 13280 13280 0
59 20250219 175200 67553208700 13280 13280 13280 13280 0
60 20250219 175100 67553208700 13280 13280 13280 13280 0
61 20250219 175000 67553208700 13280 13280 13280 13280 0
62 20250219 174900 67553208700 13280 13280 13280 13280 23903
63 20250219 174800 67553208700 13280 13280 13280 13280 0
64 20250219 174700 67553208700 13280 13280 13280 13280 0
65 20250219 174600 67553208700 13280 13280 13280 13280 0
66 20250219 174500 67553208700 13280 13280 13280 13280 0
67 20250219 174400 67553208700 13280 13280 13280 13280 0
68 20250219 174300 67553208700 13280 13280 13280 13280 0
69 20250219 174200 67553208700 13280 13280 13280 13280 0
70 20250219 174100 67553208700 13280 13280 13280 13280 0
71 20250219 174000 67553208700 13280 13280 13280 13280 0
72 20250219 173900 67553208700 13280 13280 13280 13280 0
73 20250219 173800 67553208700 13280 13280 13280 13280 0
74 20250219 173700 67553208700 13280 13280 13280 13280 0
75 20250219 173600 67553208700 13280 13280 13280 13280 0
76 20250219 173500 67553208700 13280 13280 13280 13280 0
77 20250219 173400 67553208700 13280 13280 13280 13280 0
78 20250219 173300 67553208700 13280 13280 13280 13280 0
79 20250219 173200 67553208700 13280 13280 13280 13280 0
80 20250219 173100 67553208700 13280 13280 13280 13280 0
81 20250219 173000 67553208700 13280 13280 13280 13280 0
82 20250219 172900 67553208700 13280 13280 13280 13280 0
83 20250219 172800 67553208700 13280 13280 13280 13280 0
84 20250219 172700 67553208700 13280 13280 13280 13280 0
85 20250219 172600 67553208700 13280 13280 13280 13280 0
86 20250219 172500 67553208700 13280 13280 13280 13280 0
87 20250219 172400 67553208700 13280 13280 13280 13280 0
88 20250219 172300 67553208700 13280 13280 13280 13280 0
89 20250219 172200 67553208700 13280 13280 13280 13280 0
90 20250219 172100 67553208700 13280 13280 13280 13280 0
91 20250219 172000 67553208700 13280 13280 13280 13280 0
92 20250219 171900 67553208700 13280 13280 13280 13280 23903
93 20250219 171800 67553208700 13280 13280 13280 13280 0
94 20250219 171700 67553208700 13280 13280 13280 13280 0
95 20250219 171600 67553208700 13280 13280 13280 13280 0
96 20250219 171500 67553208700 13280 13280 13280 13280 0
97 20250219 171400 67553208700 13280 13280 13280 13280 0
98 20250219 171300 67553208700 13280 13280 13280 13280 0
99 20250219 171200 67553208700 13280 13280 13280 13280 0
100 20250219 171100 67553208700 13280 13280 13280 13280 0
101 20250219 171000 67553208700 13280 13280 13280 13280 0
102 20250219 170900 67553208700 13280 13280 13280 13280 0
103 20250219 170800 67553208700 13280 13280 13280 13280 0
104 20250219 170700 67553208700 13280 13280 13280 13280 0
105 20250219 170600 67553208700 13280 13280 13280 13280 0
106 20250219 170500 67553208700 13280 13280 13280 13280 0
107 20250219 170400 67553208700 13280 13280 13280 13280 0
108 20250219 170300 67553208700 13280 13280 13280 13280 0
109 20250219 170200 67553208700 13280 13280 13280 13280 0
110 20250219 170100 67553208700 13280 13280 13280 13280 0
111 20250219 170000 67553208700 13280 13280 13280 13280 0
112 20250219 165900 67553208700 13280 13280 13280 13280 0
113 20250219 165800 67553208700 13280 13280 13280 13280 0
114 20250219 165700 67553208700 13280 13280 13280 13280 0
115 20250219 165600 67553208700 13280 13280 13280 13280 0
116 20250219 165500 67553208700 13280 13280 13280 13280 0
117 20250219 165400 67553208700 13280 13280 13280 13280 0
118 20250219 165300 67553208700 13280 13280 13280 13280 0
119 20250219 165200 67553208700 13280 13280 13280 13280 0
120 20250219 165100 67553208700 13280 13280 13280 13280 0
121 20250219 165000 67553208700 13280 13280 13280 13280 0
122 20250219 164900 67553208700 13280 13280 13280 13280 23903
123 20250219 164800 67553208700 13280 13280 13280 13280 0
124 20250219 164700 67553208700 13280 13280 13280 13280 0
125 20250219 164600 67553208700 13280 13280 13280 13280 0
126 20250219 164500 67553208700 13280 13280 13280 13280 0
127 20250219 164400 67553208700 13280 13280 13280 13280 0
128 20250219 164300 67553208700 13280 13280 13280 13280 0
129 20250219 164200 67553208700 13280 13280 13280 13280 0
130 20250219 164100 67553208700 13280 13280 13280 13280 0
131 20250219 164000 67553208700 13280 13280 13280 13280 0
132 20250219 163900 67553208700 13280 13280 13280 13280 0
133 20250219 163800 67553208700 13280 13280 13280 13280 0
134 20250219 163700 67553208700 13280 13280 13280 13280 0
135 20250219 163600 67553208700 13280 13280 13280 13280 0
136 20250219 163500 67553208700 13280 13280 13280 13280 0
137 20250219 163400 67553208700 13280 13280 13280 13280 0
138 20250219 163300 67553208700 13280 13280 13280 13280 0
139 20250219 163200 67553208700 13280 13280 13280 13280 0
140 20250219 163100 67553208700 13280 13280 13280 13280 0
141 20250219 163000 67553208700 13280 13280 13280 13280 0
142 20250219 162900 67553208700 13280 13280 13280 13280 0
143 20250219 162800 67553208700 13280 13280 13280 13280 0
144 20250219 162700 67553208700 13280 13280 13280 13280 0
145 20250219 162600 67553208700 13280 13280 13280 13280 0
146 20250219 162500 67553208700 13280 13280 13280 13280 0
147 20250219 162400 67553208700 13280 13280 13280 13280 0
148 20250219 162300 67553208700 13280 13280 13280 13280 0
149 20250219 162200 67553208700 13280 13280 13280 13280 0
150 20250219 162100 67553208700 13280 13280 13280 13280 0
151 20250219 162000 67553208700 13280 13280 13280 13280 0
152 20250219 161900 67553208700 13280 13280 13280 13280 23903
153 20250219 161800 67553208700 13280 13280 13280 13280 0
154 20250219 161700 67553208700 13280 13280 13280 13280 0
155 20250219 161600 67553208700 13280 13280 13280 13280 0
156 20250219 161500 67553208700 13280 13280 13280 13280 0
157 20250219 161400 67553208700 13280 13280 13280 13280 0
158 20250219 161300 67553208700 13280 13280 13280 13280 0
159 20250219 161200 67553208700 13280 13280 13280 13280 0
160 20250219 161100 67553208700 13280 13280 13280 13280 0
161 20250219 161000 67553208700 13280 13280 13280 13280 0
162 20250219 160900 67553208700 13280 13280 13280 13280 0
163 20250219 160800 67553208700 13280 13280 13280 13280 0
164 20250219 160700 67553208700 13280 13280 13280 13280 0
165 20250219 160600 67553208700 13280 13280 13280 13280 0
166 20250219 160500 67553208700 13280 13280 13280 13280 0
167 20250219 160400 67553208700 13280 13280 13280 13280 0
168 20250219 160300 67553208700 13280 13280 13280 13280 0
169 20250219 160200 67553208700 13280 13280 13280 13280 0
170 20250219 160100 67553208700 13280 13280 13280 13280 0
171 20250219 160000 67553208700 13280 13280 13280 13280 0
172 20250219 155900 67553208700 13280 13280 13280 13280 0
173 20250219 155800 67553208700 13280 13280 13280 13280 0
174 20250219 155700 67553208700 13280 13280 13280 13280 0
175 20250219 155600 67553208700 13280 13280 13280 13280 0
176 20250219 155500 67553208700 13280 13280 13280 13280 0
177 20250219 155400 67553208700 13280 13280 13280 13280 0
178 20250219 155300 67553208700 13280 13280 13280 13280 0
179 20250219 155200 67553208700 13280 13280 13280 13280 0
180 20250219 155100 67553208700 13280 13280 13280 13280 0
181 20250219 155000 67553208700 13280 13280 13280 13280 0
182 20250219 154900 67553208700 13280 13280 13280 13280 23903
183 20250219 154800 67553208700 13280 13280 13280 13280 0
184 20250219 154700 67553208700 13280 13280 13280 13280 0
185 20250219 154600 67553208700 13280 13280 13280 13280 0
186 20250219 154500 67553208700 13280 13280 13280 13280 0
187 20250219 154400 67553208700 13280 13280 13280 13280 0
188 20250219 154300 67553208700 13280 13280 13280 13280 0
189 20250219 154200 67553208700 13280 13280 13280 13280 0
190 20250219 154100 67553208700 13280 13280 13280 13280 0
191 20250219 154000 67553208700 13280 13280 13280 13280 0
192 20250219 153900 67553208700 13280 13280 13280 13280 0
193 20250219 153800 67553208700 13280 13280 13280 13280 0
194 20250219 153700 67553208700 13280 13280 13280 13280 0
195 20250219 153600 67553208700 13280 13280 13280 13280 0
196 20250219 153500 67553208700 13280 13280 13280 13280 0
197 20250219 153400 67553208700 13280 13280 13280 13280 0
198 20250219 153300 67553208700 13280 13280 13280 13280 0
199 20250219 153200 67553208700 13280 13280 13280 13280 0
200 20250219 153100 67553208700 13280 13280 13280 13280 0
201 20250219 153000 67553208700 13280 13280 13280 13280 23903
202 20250219 152900 67235776860 13300 13300 13300 13300 0
203 20250219 152800 67235776860 13300 13300 13300 13300 0
204 20250219 152700 67235776860 13300 13300 13300 13300 0
205 20250219 152600 67235776860 13300 13300 13300 13300 0
206 20250219 152500 67235776860 13300 13300 13300 13300 0
207 20250219 152400 67235776860 13300 13300 13300 13300 0
208 20250219 152300 67235776860 13300 13300 13300 13300 0
209 20250219 152200 67235776860 13300 13300 13300 13300 0
210 20250219 152100 67235776860 13300 13300 13300 13300 0
211 20250219 152000 67235776860 13300 13300 13300 13300 0
212 20250219 151900 67235776860 13300 13260 13300 13250 6174
213 20250219 151800 67153806540 13270 13280 13290 13260 2796
214 20250219 151700 67116698850 13270 13270 13270 13240 3556
215 20250219 151600 67069566040 13270 13280 13280 13260 1692
216 20250219 151500 67047113130 13280 13270 13280 13270 3583
217 20250219 151400 66999561250 13270 13310 13310 13270 5043
218 20250219 151300 66932616010 13300 13310 13310 13270 1087
219 20250219 151200 66918165290 13320 13270 13320 13270 1906
220 20250219 151100 66892831430 13270 13280 13290 13250 2265
221 20250219 151000 66862773020 13260 13240 13270 13240 2051
222 20250219 150900 66835591190 13230 13260 13270 13220 1599
223 20250219 150800 66814431130 13240 13240 13260 13220 3125
224 20250219 150700 66773046160 13240 13270 13270 13200 8582
225 20250219 150600 66659555400 13250 13250 13270 13250 3137
226 20250219 150500 66617942300 13230 13220 13250 13220 1896
227 20250219 150400 66592860020 13220 13270 13280 13220 6597
228 20250219 150300 66505511930 13260 13270 13310 13250 4898
229 20250219 150200 66440500000 13270 13300 13310 13250 8258
230 20250219 150100 66330921850 13300 13360 13370 13270 19048
231 20250219 150000 66077295160 13360 13380 13380 13360 4131
232 20250219 145900 66022064450 13370 13390 13400 13370 2203
233 20250219 145800 65992571400 13390 13370 13400 13350 4435
234 20250219 145700 65933238260 13350 13410 13430 13350 6520
235 20250219 145600 65846016190 13430 13420 13430 13410 2680
236 20250219 145500 65810054920 13420 13430 13430 13410 903
237 20250219 145400 65797935040 13430 13430 13450 13420 1633
238 20250219 145300 65776005670 13420 13420 13430 13380 4413
239 20250219 145200 65716836160 13430 13430 13430 13410 504
240 20250219 145100 65710070090 13440 13420 13440 13410 1051
241 20250219 145000 65695960880 13420 13460 13460 13400 1212
242 20250219 144900 65679699770 13390 13430 13460 13380 4240
243 20250219 144800 65622834470 13430 13410 13430 13390 2782
244 20250219 144700 65585545040 13410 13430 13430 13400 1367
245 20250219 144600 65567213430 13430 13470 13470 13400 2308
246 20250219 144500 65536202050 13490 13470 13500 13470 732
247 20250219 144400 65526332360 13460 13460 13510 13460 2220
248 20250219 144300 65496390920 13450 13500 13500 13450 1466
249 20250219 144200 65476653370 13480 13500 13500 13470 2854
250 20250219 144100 65438179590 13490 13510 13510 13490 329
251 20250219 144000 65433740460 13480 13500 13520 13480 3026
252 20250219 143900 65392866600 13510 13470 13510 13460 6602
253 20250219 143800 65303844180 13480 13460 13490 13440 3905
254 20250219 143700 65251247540 13460 13380 13460 13380 1758
255 20250219 143600 65227686200 13400 13370 13400 13370 339
256 20250219 143500 65223151520 13400 13400 13410 13350 5768
257 20250219 143400 65146001880 13400 13380 13420 13380 1073
258 20250219 143300 65131635010 13380 13380 13390 13350 3837
259 20250219 143200 65080327330 13420 13430 13440 13360 4846
260 20250219 143100 65015417870 13460 13460 13490 13440 3182
261 20250219 143000 64972608850 13460 13480 13500 13440 3722
262 20250219 142900 64922428300 13480 13450 13490 13440 1200
263 20250219 142800 64906282770 13450 13480 13490 13430 2072
264 20250219 142700 64878419820 13490 13470 13520 13440 3259
265 20250219 142600 64834508980 13470 13470 13470 13440 1145
266 20250219 142500 64819107430 13470 13470 13490 13440 1223
267 20250219 142400 64802659820 13470 13470 13490 13450 2697
268 20250219 142300 64766305710 13470 13470 13540 13470 8096
269 20250219 142200 64657003240 13460 13450 13480 13450 3750
270 20250219 142100 64606511070 13440 13400 13440 13400 4406
271 20250219 142000 64547405360 13370 13390 13400 13360 1685
272 20250219 141900 64524860120 13390 13400 13410 13340 9028
273 20250219 141800 64404261870 13410 13440 13440 13410 1330
274 20250219 141700 64386407580 13440 13380 13440 13380 1078
275 20250219 141600 64371954440 13380 13410 13420 13370 7245
276 20250219 141500 64274934980 13410 13420 13460 13400 1116
277 20250219 141400 64259963410 13410 13420 13430 13410 591
278 20250219 141300 64252034250 13420 13420 13430 13400 918
279 20250219 141200 64239714550 13400 13460 13460 13400 1654
280 20250219 141100 64217503870 13460 13480 13480 13440 3047
281 20250219 141000 64176507590 13480 13470 13480 13460 1139
282 20250219 140900 64161173010 13460 13460 13460 13440 2320
283 20250219 140800 64129973730 13460 13490 13490 13440 4064
284 20250219 140700 64075290560 13500 13420 13530 13400 4317
285 20250219 140600 64017222530 13420 13410 13420 13360 5990
286 20250219 140500 63937016380 13400 13440 13440 13400 2595
287 20250219 140400 63902190010 13440 13430 13440 13400 6164
288 20250219 140300 63819498740 13420 13470 13490 13320 23531
289 20250219 140200 63504170980 13470 13530 13530 13460 3953
290 20250219 140100 63450870120 13520 13540 13550 13510 1356
291 20250219 140000 63432526080 13520 13530 13550 13520 828
292 20250219 135900 63421322110 13540 13500 13550 13490 2345
293 20250219 135800 63389614340 13490 13500 13530 13470 5916
294 20250219 135700 63309832570 13490 13540 13550 13490 12340
295 20250219 135600 63143158410 13550 13530 13580 13510 3825
296 20250219 135500 63091386920 13530 13530 13530 13520 1457
297 20250219 135400 63071676180 13530 13500 13540 13500 9030
298 20250219 135300 62949676280 13510 13520 13540 13500 9359
299 20250219 135200 62823187850 13520 13560 13560 13510 12378
300 20250219 135100 62655762670 13560 13570 13580 13550 5293
301 20250219 135000 62583983020 13570 13570 13600 13550 2236
302 20250219 134900 62553641950 13560 13580 13630 13560 3354
303 20250219 134800 62508093160 13580 13570 13600 13550 9558
304 20250219 134700 62378486260 13570 13640 13650 13570 8550
305 20250219 134600 62262187010 13640 13630 13650 13620 1434
306 20250219 134500 62242642850 13630 13660 13680 13630 1966
307 20250219 134400 62215815350 13660 13690 13690 13660 3101
308 20250219 134300 62173401390 13680 13660 13690 13630 2473
309 20250219 134200 62139613650 13660 13620 13660 13590 3911
310 20250219 134100 62086353750 13620 13610 13660 13610 2840
311 20250219 134000 62047640930 13620 13650 13680 13600 6689
312 20250219 133900 61956496900 13650 13670 13680 13640 2208
313 20250219 133800 61926346390 13660 13650 13660 13610 3901
314 20250219 133700 61873169300 13650 13660 13670 13650 919
315 20250219 133600 61860616400 13650 13660 13690 13620 3312
316 20250219 133500 61815392070 13690 13610 13700 13610 3884
317 20250219 133400 61762308540 13640 13640 13650 13590 8187
318 20250219 133300 61650872790 13640 13620 13670 13610 6248
319 20250219 133200 61565677890 13620 13660 13670 13610 8874
320 20250219 133100 61444746600 13650 13670 13670 13630 4522
321 20250219 133000 61383031710 13660 13720 13730 13650 4107
322 20250219 132900 61326818760 13720 13680 13730 13630 7811
323 20250219 132800 61220009300 13670 13690 13710 13650 12190
324 20250219 132700 61053350390 13700 13710 13720 13670 8642
325 20250219 132600 60935032930 13720 13770 13790 13720 4707
326 20250219 132500 60870390700 13790 13740 13790 13720 4252
327 20250219 132400 60811935500 13730 13790 13790 13700 4949
328 20250219 132300 60743880690 13790 13850 13850 13770 11724
329 20250219 132200 60581934310 13850 13670 13870 13630 34061
330 20250219 132100 60115175160 13670 13770 13780 13670 26264
331 20250219 132000 59754745730 13770 13800 13810 13770 4847
332 20250219 131900 59687908120 13800 13800 13830 13760 3489
333 20250219 131800 59639784490 13800 13770 13820 13750 9950
334 20250219 131700 59502720800 13750 13840 13840 13750 29828
335 20250219 131600 59091394850 13830 13870 13890 13810 20294
336 20250219 131500 58810685240 13860 13870 13920 13850 13951
337 20250219 131400 58617074410 13870 13980 13980 13860 14367
338 20250219 131300 58417438390 13930 14000 14000 13920 3800
339 20250219 131200 58364435930 14000 13980 14030 13980 2460
340 20250219 131100 58330024440 13980 13960 14050 13960 5109
341 20250219 131000 58258538710 13960 13920 13990 13920 4821
342 20250219 130900 58191304900 13930 13930 13970 13920 9457
343 20250219 130800 58059545270 13930 13980 13980 13910 14788
344 20250219 130700 57853491120 13970 14040 14040 13960 4382
345 20250219 130600 57792221210 14040 14000 14060 13970 6323
346 20250219 130500 57703699670 13990 13990 14030 13990 3554
347 20250219 130400 57653921830 13990 14050 14060 13990 4511
348 20250219 130300 57590679490 14050 14000 14100 14000 10277
349 20250219 130200 57446209330 14000 13960 14000 13920 14090
350 20250219 130100 57249630410 13960 14130 14130 13960 13899
351 20250219 130000 57054450370 14100 14120 14200 14100 17426
352 20250219 125900 56807727910 14120 14060 14140 13970 24681
353 20250219 125800 56461363280 14070 14070 14100 14050 7982
354 20250219 125700 56349069590 14070 14070 14180 14070 8368
355 20250219 125600 56231235010 14080 14250 14290 14060 28331
356 20250219 125500 55830380340 14270 14190 14290 14160 32746
357 20250219 125400 55364418310 14180 14110 14240 14110 28447
358 20250219 125300 54960758980 14110 14100 14150 14080 14946
359 20250219 125200 54749928010 14100 14090 14260 14060 41000
360 20250219 125100 54168898720 14090 14170 14200 14000 40077
361 20250219 125000 53602593760 14150 13890 14270 13880 53724
362 20250219 124900 52841616370 13850 13940 13970 13840 21235
363 20250219 124800 52546189590 13950 13920 13950 13900 9102
364 20250219 124700 52419423970 13920 13890 13940 13850 18153
365 20250219 124600 52167464580 13900 14010 14020 13870 47681
366 20250219 124500 51503075720 14010 14090 14160 14010 20402
367 20250219 124400 51215563210 14080 14100 14250 14070 34758
368 20250219 124300 50723235360 14100 14000 14110 14000 17260
369 20250219 124200 50480634490 14000 14020 14050 13990 11841
370 20250219 124100 50314673120 14010 14020 14040 13960 35827
371 20250219 124000 49813493460 14020 14070 14160 14020 17331
372 20250219 123900 49569601930 14070 14150 14160 14030 32647
373 20250219 123800 49109992950 14140 14170 14200 14080 36584
374 20250219 123700 48592650290 14180 14170 14190 14160 10803
375 20250219 123600 48439545600 14180 14150 14210 14150 11542
376 20250219 123500 48275796180 14140 14250 14280 14140 25579
377 20250219 123400 47912593910 14250 14330 14340 14230 25633
378 20250219 123300 47546661310 14340 14220 14340 14200 46618
379 20250219 123200 46879840700 14220 14210 14250 14180 17825
380 20250219 123100 46626771180 14200 14200 14280 14190 35158
381 20250219 123000 46126117710 14200 14200 14240 14130 25199
382 20250219 122900 45769256990 14200 14270 14270 14140 29287
383 20250219 122800 45353910590 14270 14180 14330 14140 54868
384 20250219 122700 44570132930 14140 14210 14240 14140 41425
385 20250219 122600 43983037470 14210 14270 14300 14120 74149
386 20250219 122500 42929286780 14270 14330 14340 14270 46828
387 20250219 122400 42259859700 14350 14330 14410 14310 93232
388 20250219 122300 40920602740 14310 14330 14350 14280 43364
389 20250219 122200 40299969420 14330 14400 14410 14310 90743
390 20250219 122100 38997956260 14410 14300 14490 14250 170605
391 20250219 122000 36544885930 14310 13960 14380 13920 317317
392 20250219 121900 32045653630 13960 13870 14050 13800 149816
393 20250219 121800 29958117610 13870 13890 13900 13840 33656
394 20250219 121700 29490818810 13930 13930 13930 13930 0
395 20250219 121600 29490818810 13930 13760 13930 13760 79941
396 20250219 121500 28380309120 13760 13600 13770 13560 23240
397 20250219 121400 28062297700 13600 13550 13660 13550 6472
398 20250219 121300 27974264020 13550 13530 13570 13530 10335
399 20250219 121200 27834308160 13550 13640 13670 13510 24320
400 20250219 121100 27504503920 13580 13680 13700 13560 21725
401 20250219 121000 27208271830 13640 13620 13850 13620 46549
402 20250219 120900 26567577130 13620 13620 13650 13520 20587
403 20250219 120800 26287866860 13640 13640 13710 13620 16040
404 20250219 120700 26068499960 13680 13710 13740 13570 29792
405 20250219 120600 25661920210 13700 13780 13800 13700 22687
406 20250219 120500 25350070500 13790 13780 13880 13750 65475
407 20250219 120400 24445449180 13780 13630 13860 13620 77818
408 20250219 120300 23371695300 13650 13540 13720 13530 55891
409 20250219 120200 22609901520 13550 13710 13770 13430 88993
410 20250219 120100 21401398790 13700 13850 13860 13670 70581
411 20250219 120000 20430084630 13860 13890 13920 13810 68393
412 20250219 115900 19481107910 13890 13860 13930 13820 148624
413 20250219 115800 17415798140 13860 13550 13920 13400 313639
414 20250219 115700 13094855260 13570 13270 13620 13260 128299
415 20250219 115600 11367228810 13270 13210 13270 13180 6836
416 20250219 115500 11276746450 13210 13170 13220 13170 1567
417 20250219 115400 11256056670 13170 13200 13220 13160 1770
418 20250219 115300 11232707560 13200 13170 13240 13150 6103
419 20250219 115200 11152077540 13150 13160 13180 13130 723
420 20250219 115100 11142569490 13160 13170 13190 13130 2192
421 20250219 115000 11113735140 13170 13090 13170 13080 2183
422 20250219 114900 11085039940 13080 13140 13190 13080 9371
423 20250219 114800 10962149040 13140 13210 13280 13140 10270
424 20250219 114700 10826723550 13230 13270 13310 13170 19216
425 20250219 114600 10572217570 13270 13190 13380 13110 34737
426 20250219 114500 10110331940 13210 13180 13340 13110 37169
427 20250219 114400 9618015630 13160 13060 13180 13060 6217
428 20250219 114300 9536456650 13080 13080 13080 13050 381
429 20250219 114200 9531478110 13080 13100 13100 13080 630
430 20250219 114100 9523230720 13100 13110 13110 13090 2240
431 20250219 114000 9493877380 13100 13090 13120 13070 1032
432 20250219 113900 9480368390 13130 13030 13140 13030 6398
433 20250219 113800 9396568520 13010 13040 13050 13010 510
434 20250219 113700 9389914350 13010 13020 13020 13010 400
435 20250219 113600 9384710340 13010 13010 13030 13010 766
436 20250219 113500 9374735250 13010 13020 13020 13000 505
437 20250219 113400 9368166890 13030 13040 13040 13030 243
438 20250219 113300 9364999600 13050 13030 13050 13010 321
439 20250219 113200 9360814680 13020 13020 13060 13020 2505
440 20250219 113100 9328131380 13050 13070 13090 13050 2860
441 20250219 113000 9290741750 13060 13030 13070 13020 1212
442 20250219 112900 9274934210 13030 13040 13040 13020 128
443 20250219 112800 9273266230 13040 13000 13050 13000 1082
444 20250219 112700 9259160490 13020 13030 13030 13000 698
445 20250219 112600 9250066560 13030 12960 13040 12960 1824
446 20250219 112500 9226327360 12960 13010 13010 12960 117
447 20250219 112400 9224807140 13010 13040 13040 12950 3391
448 20250219 112300 9180780620 13040 13070 13070 13040 1359
449 20250219 112200 9163025690 13070 13020 13090 13020 4595
450 20250219 112100 9103057190 13020 12950 13150 12950 15784
451 20250219 112000 8897299160 12930 12960 12970 12930 1633
452 20250219 111900 8876147270 12970 12960 12970 12960 617
453 20250219 111800 8868145530 12960 12950 12960 12950 1171
454 20250219 111700 8852976340 12920 12960 12960 12920 793
455 20250219 111600 8842715220 12970 12890 12970 12890 4780
456 20250219 111500 8780878420 12880 12870 12880 12870 120
457 20250219 111400 8779333920 12870 12870 12870 12870 30
458 20250219 111300 8778947820 12870 12900 12900 12870 510
459 20250219 111200 8772382340 12910 12920 12920 12900 824
460 20250219 111100 8761746380 12920 12920 12930 12920 479
461 20250219 111000 8755557680 12930 12930 12930 12920 583
462 20250219 110900 8748023320 12930 12930 12930 12900 617
463 20250219 110800 8740056880 12930 12920 12930 12920 518
464 20250219 110700 8733362240 12930 12910 12930 12900 1448
465 20250219 110600 8714663350 12920 12920 12920 12900 534
466 20250219 110500 8707769030 12920 12910 12920 12910 146
467 20250219 110400 8705882780 12900 12880 12900 12870 881
468 20250219 110300 8694533550 12910 12910 12910 12900 34
469 20250219 110200 8694094920 12900 12890 12900 12880 1386
470 20250219 110100 8676231210 12890 12880 12890 12880 211
471 20250219 110000 8673513510 12880 12890 12890 12870 432
472 20250219 105900 8667949550 12890 12880 12890 12860 1167
473 20250219 105800 8652930930 12890 12900 12900 12890 169
474 20250219 105700 8650752330 12900 12890 12900 12890 203
475 20250219 105600 8648133930 12890 12890 12890 12880 121
476 20250219 105500 8646574410 12890 12850 12890 12850 170
477 20250219 105400 8644385710 12850 12850 12880 12850 1095
478 20250219 105300 8630291180 12870 12870 12880 12870 113
479 20250219 105200 8628836860 12870 12860 12880 12860 814
480 20250219 105100 8618362220 12860 12830 12860 12830 260
481 20250219 105000 8615023820 12820 12820 12820 12820 3
482 20250219 104900 8614985360 12810 12830 12830 12810 79
483 20250219 104800 8613972610 12830 12800 12830 12800 505
484 20250219 104700 8607507740 12800 12810 12810 12800 200
485 20250219 104600 8604946830 12830 12850 12850 12810 630
486 20250219 104500 8596859420 12850 12840 12860 12840 198
487 20250219 104400 8594314720 12850 12850 12850 12840 669
488 20250219 104300 8585718200 12840 12810 12840 12800 1008
489 20250219 104200 8572806540 12810 12830 12830 12810 172
490 20250219 104100 8570601600 12830 12830 12830 12830 174
491 20250219 104000 8568369180 12790 12820 12840 12790 549
492 20250219 103900 8561326170 12750 12780 12830 12750 3083
493 20250219 103800 8521907990 12780 12770 12780 12770 18
494 20250219 103700 8521677960 12770 12810 12810 12770 574
495 20250219 103600 8514335100 12810 12840 12840 12810 378
496 20250219 103500 8509491190 12840 12840 12840 12840 449
497 20250219 103400 8503726030 12840 12840 12840 12810 123
498 20250219 103300 8502147250 12840 12800 12840 12800 86
499 20250219 103200 8501046370 12800 12810 12840 12800 425
500 20250219 103100 8495591770 12840 12820 12840 12770 1905
501 20250219 103000 8471214960 12820 12810 12830 12810 343
502 20250219 102900 8466818150 12820 12830 12830 12800 308
503 20250219 102800 8462870610 12830 12780 12830 12780 627
504 20250219 102700 8454843230 12780 12780 12790 12760 983
505 20250219 102600 8442284750 12790 12820 12820 12780 7795
506 20250219 102500 8342523720 12820 12820 12830 12820 356
507 20250219 102400 8337959650 12820 12820 12820 12810 1576
508 20250219 102300 8317770590 12810 12840 12840 12810 2467
509 20250219 102200 8286138860 12840 12850 12850 12830 214
510 20250219 102100 8283391850 12880 12840 12880 12840 1973
511 20250219 102000 8258048450 12830 12820 12840 12820 1867
512 20250219 101900 8234104930 12820 12860 12860 12810 4481
513 20250219 101800 8176633880 12860 12860 12870 12850 1666
514 20250219 101700 8155210690 12870 12880 12890 12860 1251
515 20250219 101600 8139116090 12890 12890 12900 12880 640
516 20250219 101500 8130871290 12890 12940 12940 12890 3146
517 20250219 101400 8090288530 12910 12940 12950 12910 116
518 20250219 101300 8088786460 12950 12910 12950 12910 681
519 20250219 101200 8079994390 12920 12940 12950 12900 189
520 20250219 101100 8077554310 12940 12920 12940 12920 257
521 20250219 101000 8074230370 12930 12880 12930 12860 3683
522 20250219 100900 8026804600 12880 12910 12910 12880 3509
523 20250219 100800 7981543570 12910 12910 12920 12910 507
524 20250219 100700 7974998000 12910 12920 12930 12900 1895
525 20250219 100600 7950536040 12910 12930 12930 12910 146
526 20250219 100500 7948650890 12930 12940 12940 12920 6666
527 20250219 100400 7862483470 12950 12950 12950 12940 17
528 20250219 100300 7862263380 12940 12960 12960 12940 750
529 20250219 100200 7852553830 12950 12960 12960 12940 969
530 20250219 100100 7840011300 12950 12960 12960 12950 768
531 20250219 100000 7830065660 12960 12960 12960 12950 240
532 20250219 095900 7826956610 12950 12950 12960 12950 419
533 20250219 095800 7821528230 12960 12980 12990 12960 1432
534 20250219 095700 7802956810 12980 12990 12990 12980 1360
535 20250219 095600 7785295960 12990 12930 12990 12930 1271
536 20250219 095500 7768830290 12920 12930 12930 12920 1889
537 20250219 095400 7744415630 12940 12940 12940 12930 374
538 20250219 095300 7739578640 12930 12940 12960 12930 1285
539 20250219 095200 7722956900 12930 12960 12960 12930 1511
540 20250219 095100 7703409660 12930 12940 12970 12930 2680
541 20250219 095000 7668723550 12940 12990 13000 12940 3649
542 20250219 094900 7621407100 12960 12980 12990 12950 222
543 20250219 094800 7618525350 12980 12970 12990 12940 1191
544 20250219 094700 7603091710 12970 12970 13000 12950 980
545 20250219 094600 7590364220 12950 12970 13000 12950 5714
546 20250219 094500 7516200550 12950 12940 12950 12930 1704
547 20250219 094400 7494150990 12940 12970 12970 12940 1416
548 20250219 094300 7475808720 12980 12940 12990 12940 3464
549 20250219 094200 7430893320 12940 12950 12950 12920 4625
550 20250219 094100 7371033770 12930 12920 12930 12920 1113
551 20250219 094000 7356648710 12910 12920 12920 12910 1161
552 20250219 093900 7341653740 12910 12970 12980 12900 4497
553 20250219 093800 7283515050 12950 12970 12990 12940 3965
554 20250219 093700 7232046060 12960 12930 12970 12920 663
555 20250219 093600 7223464450 12920 12890 12950 12880 2753
556 20250219 093500 7187956680 12890 12960 12970 12890 4605
557 20250219 093400 7128469260 12950 12970 12970 12940 2083
558 20250219 093300 7101503700 12970 12970 12980 12950 1253
559 20250219 093200 7085259230 12970 12910 12980 12910 1879
560 20250219 093100 7060947920 12910 12940 12960 12900 8182
561 20250219 093000 6955202730 12930 12990 12990 12920 12284
562 20250219 092900 6796209650 12990 13040 13050 12990 6642
563 20250219 092800 6709787080 13050 13100 13100 13040 5371
564 20250219 092700 6639570580 13100 13150 13150 13100 4426
565 20250219 092600 6581456660 13140 13070 13180 13070 9113
566 20250219 092500 6461836850 13070 13080 13100 13070 4989
567 20250219 092400 6396577810 13070 13070 13090 13070 1164
568 20250219 092300 6381357030 13070 13040 13090 13030 2677
569 20250219 092200 6346404500 13030 13060 13070 13030 7198
570 20250219 092100 6252473230 13070 13100 13130 13060 7225
571 20250219 092000 6157927070 13130 13100 13130 13090 4788
572 20250219 091900 6095145850 13090 13150 13160 13080 6323
573 20250219 091800 6012252490 13150 13050 13200 13050 12835
574 20250219 091700 5843620380 13040 13150 13150 13040 18226
575 20250219 091600 5604823300 13150 13220 13270 13150 11304
576 20250219 091500 5455786000 13280 13300 13330 13180 13433
577 20250219 091400 5278011840 13300 13310 13360 13230 34002
578 20250219 091300 4825834500 13310 13260 13390 13210 54174
579 20250219 091200 4104906330 13250 13040 13400 13020 78680
580 20250219 091100 3061638860 13040 13030 13050 12940 10953
581 20250219 091000 2919249030 13020 12910 13020 12860 12758
582 20250219 090900 2754287210 12910 12960 13010 12850 10374
583 20250219 090800 2620353140 12980 13130 13150 12920 26347
584 20250219 090700 2276587820 13120 12910 13280 12890 73692
585 20250219 090600 1310027150 12890 12870 12980 12860 18254
586 20250219 090500 1074275170 12870 12800 12870 12770 14136
587 20250219 090400 892919060 12810 12840 12870 12790 9399
588 20250219 090300 772375680 12850 12830 12890 12700 15497
589 20250219 090200 573610180 12830 12660 12890 12650 19960
590 20250219 090100 317803650 12650 12700 12800 12650 8526
591 20250219 090000 209378170 12660 12670 12730 12580 16547

1
006660/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,8126314,0,101335135580,0.00
20250214,0,8126314,0,102391556400,0.00
20250213,0,8126314,0,100766293600,0.00
20250212,0,8126314,0,101578925000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 8126314 0 101335135580 0.00
3 20250214 0 8126314 0 102391556400 0.00
4 20250213 0 8126314 0 100766293600 0.00
5 20250212 0 8126314 0 101578925000 0.00