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

601
012630/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185900,1363666310,13120,13120,13120,13120,463
20250219,185800,1363666310,13120,13120,13120,13120,0
20250219,185700,1363666310,13120,13120,13120,13120,0
20250219,185600,1363666310,13120,13120,13120,13120,0
20250219,185500,1363666310,13120,13120,13120,13120,0
20250219,185400,1363666310,13120,13120,13120,13120,0
20250219,185300,1363666310,13120,13120,13120,13120,0
20250219,185200,1363666310,13120,13120,13120,13120,0
20250219,185100,1363666310,13120,13120,13120,13120,0
20250219,185000,1363666310,13120,13120,13120,13120,0
20250219,184900,1363666310,13120,13120,13120,13120,0
20250219,184800,1363666310,13120,13120,13120,13120,0
20250219,184700,1363666310,13120,13120,13120,13120,0
20250219,184600,1363666310,13120,13120,13120,13120,0
20250219,184500,1363666310,13120,13120,13120,13120,0
20250219,184400,1363666310,13120,13120,13120,13120,0
20250219,184300,1363666310,13120,13120,13120,13120,0
20250219,184200,1363666310,13120,13120,13120,13120,0
20250219,184100,1363666310,13120,13120,13120,13120,0
20250219,184000,1363666310,13120,13120,13120,13120,0
20250219,183900,1363666310,13120,13120,13120,13120,0
20250219,183800,1363666310,13120,13120,13120,13120,0
20250219,183700,1363666310,13120,13120,13120,13120,0
20250219,183600,1363666310,13120,13120,13120,13120,0
20250219,183500,1363666310,13120,13120,13120,13120,0
20250219,183400,1363666310,13120,13120,13120,13120,0
20250219,183300,1363666310,13120,13120,13120,13120,0
20250219,183200,1363666310,13120,13120,13120,13120,0
20250219,183100,1363666310,13120,13120,13120,13120,0
20250219,183000,1363666310,13120,13120,13120,13120,0
20250219,182900,1363666310,13120,13120,13120,13120,463
20250219,182800,1363666310,13120,13120,13120,13120,0
20250219,182700,1363666310,13120,13120,13120,13120,0
20250219,182600,1363666310,13120,13120,13120,13120,0
20250219,182500,1363666310,13120,13120,13120,13120,0
20250219,182400,1363666310,13120,13120,13120,13120,0
20250219,182300,1363666310,13120,13120,13120,13120,0
20250219,182200,1363666310,13120,13120,13120,13120,0
20250219,182100,1363666310,13120,13120,13120,13120,0
20250219,182000,1363666310,13120,13120,13120,13120,0
20250219,181900,1363666310,13120,13120,13120,13120,0
20250219,181800,1363666310,13120,13120,13120,13120,0
20250219,181700,1363666310,13120,13120,13120,13120,0
20250219,181600,1363666310,13120,13120,13120,13120,0
20250219,181500,1363666310,13120,13120,13120,13120,0
20250219,181400,1363666310,13120,13120,13120,13120,0
20250219,181300,1363666310,13120,13120,13120,13120,0
20250219,181200,1363666310,13120,13120,13120,13120,0
20250219,181100,1363666310,13120,13120,13120,13120,0
20250219,181000,1363666310,13120,13120,13120,13120,0
20250219,180900,1363666310,13120,13120,13120,13120,0
20250219,180800,1363666310,13120,13120,13120,13120,0
20250219,180700,1363666310,13120,13120,13120,13120,0
20250219,180600,1363666310,13120,13120,13120,13120,0
20250219,180500,1363666310,13120,13120,13120,13120,0
20250219,180400,1363666310,13120,13120,13120,13120,0
20250219,180300,1363666310,13120,13120,13120,13120,0
20250219,180200,1363666310,13120,13120,13120,13120,0
20250219,180100,1363666310,13120,13120,13120,13120,0
20250219,180000,1363666310,13120,13120,13120,13120,0
20250219,175900,1363666310,13120,13120,13120,13120,463
20250219,175800,1363666310,13120,13120,13120,13120,0
20250219,175700,1363666310,13120,13120,13120,13120,0
20250219,175600,1363666310,13120,13120,13120,13120,0
20250219,175500,1363666310,13120,13120,13120,13120,0
20250219,175400,1363666310,13120,13120,13120,13120,0
20250219,175300,1363666310,13120,13120,13120,13120,0
20250219,175200,1363666310,13120,13120,13120,13120,0
20250219,175100,1363666310,13120,13120,13120,13120,0
20250219,175000,1363666310,13120,13120,13120,13120,0
20250219,174900,1363666310,13120,13120,13120,13120,0
20250219,174800,1363666310,13120,13120,13120,13120,0
20250219,174700,1363666310,13120,13120,13120,13120,0
20250219,174600,1363666310,13120,13120,13120,13120,0
20250219,174500,1363666310,13120,13120,13120,13120,0
20250219,174400,1363666310,13120,13120,13120,13120,0
20250219,174300,1363666310,13120,13120,13120,13120,0
20250219,174200,1363666310,13120,13120,13120,13120,0
20250219,174100,1363666310,13120,13120,13120,13120,0
20250219,174000,1363666310,13120,13120,13120,13120,0
20250219,173900,1363666310,13120,13120,13120,13120,0
20250219,173800,1363666310,13120,13120,13120,13120,0
20250219,173700,1363666310,13120,13120,13120,13120,0
20250219,173600,1363666310,13120,13120,13120,13120,0
20250219,173500,1363666310,13120,13120,13120,13120,0
20250219,173400,1363666310,13120,13120,13120,13120,0
20250219,173300,1363666310,13120,13120,13120,13120,0
20250219,173200,1363666310,13120,13120,13120,13120,0
20250219,173100,1363666310,13120,13120,13120,13120,0
20250219,173000,1363666310,13120,13120,13120,13120,0
20250219,172900,1363666310,13120,13120,13120,13120,463
20250219,172800,1363666310,13120,13120,13120,13120,0
20250219,172700,1363666310,13120,13120,13120,13120,0
20250219,172600,1363666310,13120,13120,13120,13120,0
20250219,172500,1363666310,13120,13120,13120,13120,0
20250219,172400,1363666310,13120,13120,13120,13120,0
20250219,172300,1363666310,13120,13120,13120,13120,0
20250219,172200,1363666310,13120,13120,13120,13120,0
20250219,172100,1363666310,13120,13120,13120,13120,0
20250219,172000,1363666310,13120,13120,13120,13120,0
20250219,171900,1363666310,13120,13120,13120,13120,0
20250219,171800,1363666310,13120,13120,13120,13120,0
20250219,171700,1363666310,13120,13120,13120,13120,0
20250219,171600,1363666310,13120,13120,13120,13120,0
20250219,171500,1363666310,13120,13120,13120,13120,0
20250219,171400,1363666310,13120,13120,13120,13120,0
20250219,171300,1363666310,13120,13120,13120,13120,0
20250219,171200,1363666310,13120,13120,13120,13120,0
20250219,171100,1363666310,13120,13120,13120,13120,0
20250219,171000,1363666310,13120,13120,13120,13120,0
20250219,170900,1363666310,13120,13120,13120,13120,0
20250219,170800,1363666310,13120,13120,13120,13120,0
20250219,170700,1363666310,13120,13120,13120,13120,0
20250219,170600,1363666310,13120,13120,13120,13120,0
20250219,170500,1363666310,13120,13120,13120,13120,0
20250219,170400,1363666310,13120,13120,13120,13120,0
20250219,170300,1363666310,13120,13120,13120,13120,0
20250219,170200,1363666310,13120,13120,13120,13120,0
20250219,170100,1363666310,13120,13120,13120,13120,0
20250219,170000,1363666310,13120,13120,13120,13120,0
20250219,165900,1363666310,13120,13120,13120,13120,463
20250219,165800,1363666310,13120,13120,13120,13120,0
20250219,165700,1363666310,13120,13120,13120,13120,0
20250219,165600,1363666310,13120,13120,13120,13120,0
20250219,165500,1363666310,13120,13120,13120,13120,0
20250219,165400,1363666310,13120,13120,13120,13120,0
20250219,165300,1363666310,13120,13120,13120,13120,0
20250219,165200,1363666310,13120,13120,13120,13120,0
20250219,165100,1363666310,13120,13120,13120,13120,0
20250219,165000,1363666310,13120,13120,13120,13120,0
20250219,164900,1363666310,13120,13120,13120,13120,0
20250219,164800,1363666310,13120,13120,13120,13120,0
20250219,164700,1363666310,13120,13120,13120,13120,0
20250219,164600,1363666310,13120,13120,13120,13120,0
20250219,164500,1363666310,13120,13120,13120,13120,0
20250219,164400,1363666310,13120,13120,13120,13120,0
20250219,164300,1363666310,13120,13120,13120,13120,0
20250219,164200,1363666310,13120,13120,13120,13120,0
20250219,164100,1363666310,13120,13120,13120,13120,0
20250219,164000,1363666310,13120,13120,13120,13120,0
20250219,163900,1363666310,13120,13120,13120,13120,0
20250219,163800,1363666310,13120,13120,13120,13120,0
20250219,163700,1363666310,13120,13120,13120,13120,0
20250219,163600,1363666310,13120,13120,13120,13120,0
20250219,163500,1363666310,13120,13120,13120,13120,0
20250219,163400,1363666310,13120,13120,13120,13120,0
20250219,163300,1363666310,13120,13120,13120,13120,0
20250219,163200,1363666310,13120,13120,13120,13120,0
20250219,163100,1363666310,13120,13120,13120,13120,0
20250219,163000,1363666310,13120,13120,13120,13120,0
20250219,162900,1363666310,13120,13120,13120,13120,463
20250219,162800,1363666310,13120,13120,13120,13120,0
20250219,162700,1363666310,13120,13120,13120,13120,0
20250219,162600,1363666310,13120,13120,13120,13120,0
20250219,162500,1363666310,13120,13120,13120,13120,0
20250219,162400,1363666310,13120,13120,13120,13120,0
20250219,162300,1363666310,13120,13120,13120,13120,0
20250219,162200,1363666310,13120,13120,13120,13120,0
20250219,162100,1363666310,13120,13120,13120,13120,0
20250219,162000,1363666310,13120,13120,13120,13120,0
20250219,161900,1363666310,13120,13120,13120,13120,0
20250219,161800,1363666310,13120,13120,13120,13120,0
20250219,161700,1363666310,13120,13120,13120,13120,0
20250219,161600,1363666310,13120,13120,13120,13120,0
20250219,161500,1363666310,13120,13120,13120,13120,0
20250219,161400,1363666310,13120,13120,13120,13120,0
20250219,161300,1363666310,13120,13120,13120,13120,0
20250219,161200,1363666310,13120,13120,13120,13120,0
20250219,161100,1363666310,13120,13120,13120,13120,0
20250219,161000,1363666310,13120,13120,13120,13120,0
20250219,160900,1363666310,13120,13120,13120,13120,0
20250219,160800,1363666310,13120,13120,13120,13120,0
20250219,160700,1363666310,13120,13120,13120,13120,0
20250219,160600,1363666310,13120,13120,13120,13120,0
20250219,160500,1363666310,13120,13120,13120,13120,0
20250219,160400,1363666310,13120,13120,13120,13120,0
20250219,160300,1363666310,13120,13120,13120,13120,0
20250219,160200,1363666310,13120,13120,13120,13120,0
20250219,160100,1363666310,13120,13120,13120,13120,0
20250219,160000,1363666310,13120,13120,13120,13120,0
20250219,155900,1363666310,13120,13120,13120,13120,463
20250219,155800,1363666310,13120,13120,13120,13120,0
20250219,155700,1363666310,13120,13120,13120,13120,0
20250219,155600,1363666310,13120,13120,13120,13120,0
20250219,155500,1363666310,13120,13120,13120,13120,0
20250219,155400,1363666310,13120,13120,13120,13120,0
20250219,155300,1363666310,13120,13120,13120,13120,0
20250219,155200,1363666310,13120,13120,13120,13120,0
20250219,155100,1363666310,13120,13120,13120,13120,0
20250219,155000,1363666310,13120,13120,13120,13120,0
20250219,154900,1363666310,13120,13120,13120,13120,0
20250219,154800,1363666310,13120,13120,13120,13120,0
20250219,154700,1363666310,13120,13120,13120,13120,0
20250219,154600,1363666310,13120,13120,13120,13120,0
20250219,154500,1363666310,13120,13120,13120,13120,0
20250219,154400,1363666310,13120,13120,13120,13120,0
20250219,154300,1363666310,13120,13120,13120,13120,0
20250219,154200,1363666310,13120,13120,13120,13120,0
20250219,154100,1363666310,13120,13120,13120,13120,0
20250219,154000,1363666310,13120,13120,13120,13120,0
20250219,153900,1363666310,13120,13120,13120,13120,0
20250219,153800,1363666310,13120,13120,13120,13120,0
20250219,153700,1363666310,13120,13120,13120,13120,0
20250219,153600,1363666310,13120,13120,13120,13120,0
20250219,153500,1363666310,13120,13120,13120,13120,0
20250219,153400,1363666310,13120,13120,13120,13120,0
20250219,153300,1363666310,13120,13120,13120,13120,0
20250219,153200,1363666310,13120,13120,13120,13120,0
20250219,153100,1363666310,13120,13120,13120,13120,0
20250219,153000,1363666310,13120,13120,13120,13120,463
20250219,152900,1357591750,13180,13180,13180,13180,0
20250219,152800,1357591750,13180,13180,13180,13180,0
20250219,152700,1357591750,13180,13180,13180,13180,0
20250219,152600,1357591750,13180,13180,13180,13180,0
20250219,152500,1357591750,13180,13180,13180,13180,0
20250219,152400,1357591750,13180,13180,13180,13180,0
20250219,152300,1357591750,13180,13180,13180,13180,0
20250219,152200,1357591750,13180,13180,13180,13180,0
20250219,152100,1357591750,13180,13180,13180,13180,0
20250219,152000,1357591750,13180,13180,13180,13180,0
20250219,151900,1357591750,13180,13130,13180,13130,177
20250219,151800,1355262250,13150,13180,13180,13130,1020
20250219,151700,1341849390,13180,13150,13180,13150,333
20250219,151600,1337463850,13150,13140,13160,13140,10
20250219,151500,1337332360,13140,13170,13180,13140,680
20250219,151400,1328387890,13180,13180,13180,13160,422
20250219,151300,1322828740,13180,13180,13180,13170,270
20250219,151200,1319270150,13180,13180,13180,13180,244
20250219,151100,1316054230,13180,13180,13180,13170,284
20250219,151000,1312311120,13180,13180,13180,13170,296
20250219,150900,1308412230,13180,13190,13190,13170,577
20250219,150800,1300806620,13190,13190,13190,13190,169
20250219,150700,1298577510,13190,13180,13190,13180,331
20250219,150600,1294213870,13190,13190,13190,13190,272
20250219,150500,1290626190,13180,13160,13190,13160,327
20250219,150400,1286318790,13150,13200,13200,13130,1901
20250219,150300,1261286700,13200,13200,13200,13200,381
20250219,150200,1256257500,13200,13200,13200,13190,226
20250219,150100,1253274310,13200,13200,13200,13190,298
20250219,150000,1249340720,13200,13190,13200,13190,1316
20250219,145900,1231976530,13190,13190,13190,13190,172
20250219,145800,1229707850,13190,13190,13190,13190,280
20250219,145700,1226014650,13190,13190,13190,13190,213
20250219,145600,1223205180,13190,13190,13190,13180,402
20250219,145500,1217902810,13180,13190,13190,13180,209
20250219,145400,1215147570,13180,13180,13190,13170,449
20250219,145300,1209232370,13190,13180,13190,13180,128
20250219,145200,1207544820,13180,13180,13190,13180,94
20250219,145100,1206305830,13180,13180,13190,13170,232
20250219,145000,1203247930,13180,13170,13180,13170,88
20250219,144900,1202088230,13180,13190,13190,13180,234
20250219,144800,1199003660,13190,13170,13190,13170,194
20250219,144700,1196446740,13180,13180,13180,13180,104
20250219,144600,1195076020,13190,13170,13190,13170,523
20250219,144500,1188187880,13190,13170,13190,13170,600
20250219,144400,1180281070,13180,13190,13190,13180,676
20250219,144300,1171366140,13190,13170,13190,13160,937
20250219,144200,1159015580,13170,13170,13170,13170,57
20250219,144100,1158264890,13180,13140,13180,13140,227
20250219,144000,1155275350,13150,13150,13150,13150,84
20250219,143900,1154170750,13150,13140,13150,13140,86
20250219,143800,1153040050,13140,13150,13160,13140,621
20250219,143700,1144873710,13160,13180,13180,13160,600
20250219,143600,1136971900,13180,13170,13180,13170,357
20250219,143500,1132269000,13170,13170,13180,13170,176
20250219,143400,1129949530,13180,13180,13180,13180,353
20250219,143300,1125296990,13180,13180,13180,13170,145
20250219,143200,1123385930,13180,13180,13180,13180,649
20250219,143100,1114832110,13180,13180,13180,13180,500
20250219,143000,1108242110,13170,13170,13180,13150,1193
20250219,142900,1092525970,13170,13160,13170,13160,140
20250219,142800,1090683410,13160,13160,13170,13160,230
20250219,142700,1087656360,13160,13160,13160,13160,195
20250219,142600,1085090160,13150,13160,13160,13150,204
20250219,142500,1082405790,13160,13160,13160,13150,287
20250219,142400,1078629160,13150,13160,13160,13150,196
20250219,142300,1076050080,13160,13160,13160,13150,184
20250219,142200,1073628920,13160,13160,13160,13150,183
20250219,142100,1071220920,13160,13160,13160,13150,75
20250219,142000,1070234190,13160,13150,13160,13150,280
20250219,141900,1066550430,13150,13150,13150,13140,53
20250219,141800,1065853760,13150,13160,13160,13140,405
20250219,141700,1060528590,13160,13150,13160,13150,588
20250219,141600,1052792440,13150,13160,13160,13130,2683
20250219,141500,1017547020,13160,13160,13160,13150,282
20250219,141400,1013836190,13160,13160,13160,13150,98
20250219,141300,1012546800,13160,13160,13160,13150,207
20250219,141200,1009822980,13160,13160,13160,13150,194
20250219,141100,1007270210,13160,13160,13160,13150,593
20250219,141000,999470610,13160,13160,13160,13150,321
20250219,140900,995246540,13160,13150,13160,13150,671
20250219,140800,986417230,13150,13150,13150,13140,199
20250219,140700,983800660,13150,13150,13150,13140,136
20250219,140600,982012840,13150,13140,13150,13140,315
20250219,140500,977870880,13150,13150,13150,13140,129
20250219,140400,976174820,13150,13140,13150,13140,167
20250219,140300,973979050,13150,13140,13150,13140,240
20250219,140200,970823370,13150,13140,13150,13140,119
20250219,140100,969258790,13150,13140,13150,13140,160
20250219,140000,967155070,13150,13140,13150,13140,117
20250219,135900,965616810,13150,13150,13150,13150,160
20250219,135800,963512810,13150,13150,13150,13150,208
20250219,135700,960777610,13150,13150,13150,13150,80
20250219,135600,959725610,13150,13150,13150,13150,470
20250219,135500,953545110,13150,13150,13150,13140,156
20250219,135400,951493760,13150,13150,13150,13140,221
20250219,135300,948587920,13140,13140,13140,13140,251
20250219,135200,945289780,13140,13140,13140,13140,1201
20250219,135100,929508640,13140,13130,13140,13130,100
20250219,135000,928195110,13130,13120,13130,13120,352
20250219,134900,923576160,13120,13100,13120,13100,206
20250219,134800,920875360,13110,13100,13110,13100,62
20250219,134700,920062570,13110,13100,13110,13100,94
20250219,134600,918830370,13100,13100,13110,13100,291
20250219,134500,915017950,13100,13100,13100,13090,159
20250219,134400,912935090,13090,13100,13100,13090,579
20250219,134300,905354090,13100,13100,13100,13090,447
20250219,134200,899498430,13090,13090,13100,13090,60
20250219,134100,898712470,13090,13090,13100,13090,57
20250219,134000,897965910,13090,13100,13100,13090,86
20250219,133900,896839720,13090,13090,13100,13080,114
20250219,133800,895347190,13100,13090,13100,13080,160
20250219,133700,893252420,13080,13090,13090,13080,267
20250219,133600,889759400,13090,13080,13100,13080,106
20250219,133500,888371700,13080,13080,13090,13080,45
20250219,133400,887782690,13090,13090,13090,13080,125
20250219,133300,886146480,13080,13080,13090,13080,43
20250219,133200,885583660,13090,13090,13090,13090,53
20250219,133100,884889890,13080,13100,13100,13080,47
20250219,133000,884274230,13080,13090,13090,13080,359
20250219,132900,879578050,13090,13100,13100,13090,107
20250219,132800,878176490,13100,13080,13100,13080,19
20250219,132700,877927660,13090,13090,13090,13090,29
20250219,132600,877548050,13100,13090,13100,13090,505
20250219,132500,870932630,13090,13090,13090,13090,176
20250219,132400,868628790,13090,13090,13090,13090,142
20250219,132300,866770010,13080,13080,13090,13080,63
20250219,132200,865945830,13080,13080,13080,13080,19
20250219,132100,865697310,13080,13080,13080,13080,62
20250219,132000,864886350,13080,13080,13080,13080,47
20250219,131900,864271590,13080,13080,13080,13080,13
20250219,131800,864101550,13080,13090,13090,13080,47
20250219,131700,863486410,13100,13070,13100,13070,691
20250219,131600,854442730,13070,13070,13070,13070,11
20250219,131500,854298960,13080,13070,13080,13070,139
20250219,131400,852481000,13070,13070,13070,13070,46
20250219,131300,851879780,13070,13060,13070,13060,87
20250219,131200,850743180,13050,13050,13050,13050,2
20250219,131100,850717080,13060,13060,13060,13060,0
20250219,131000,850717080,13060,13060,13060,13060,46
20250219,130900,850116320,13050,13050,13050,13050,7
20250219,130800,850024970,13060,13060,13060,13060,49
20250219,130700,849385030,13060,13060,13060,13050,256
20250219,130600,846043270,13060,13060,13060,13060,9
20250219,130500,845925730,13050,13040,13050,13040,6
20250219,130400,845847450,13060,13060,13060,13060,38
20250219,130300,845351170,13060,13060,13060,13060,0
20250219,130200,845351170,13060,13050,13060,13050,83
20250219,130100,844267570,13050,13050,13050,13050,1
20250219,130000,844254520,13050,13050,13050,13050,37
20250219,125900,843771670,13040,13040,13040,13040,2
20250219,125800,843745590,13030,13050,13050,13010,2898
20250219,125700,805984530,13060,13070,13070,13060,599
20250219,125600,798161210,13060,13060,13060,13060,0
20250219,125500,798161210,13060,13060,13060,13060,9
20250219,125400,798043670,13070,13070,13070,13070,0
20250219,125300,798043670,13070,13070,13080,13070,68
20250219,125200,797154900,13070,13070,13070,13070,0
20250219,125100,797154900,13070,13060,13070,13060,178
20250219,125000,794829840,13060,13060,13060,13060,1
20250219,124900,794816780,13060,13070,13070,13060,52
20250219,124800,794137640,13070,13070,13070,13070,84
20250219,124700,793039760,13070,13070,13070,13070,0
20250219,124600,793039760,13070,13070,13070,13070,1
20250219,124500,793026690,13080,13070,13080,13070,38
20250219,124400,792529670,13090,13090,13090,13090,3
20250219,124300,792490400,13080,13070,13080,13070,78
20250219,124200,791470210,13070,13070,13070,13070,2
20250219,124100,791444070,13070,13080,13080,13070,340
20250219,124000,786999070,13090,13090,13090,13090,38
20250219,123900,786501650,13090,13090,13090,13090,0
20250219,123800,786501650,13090,13090,13090,13090,48
20250219,123700,785873330,13090,13090,13090,13090,39
20250219,123600,785362820,13090,13090,13090,13090,0
20250219,123500,785362820,13090,13090,13090,13090,38
20250219,123400,784865400,13090,13090,13090,13090,45
20250219,123300,784276350,13080,13080,13090,13080,3
20250219,123200,784237100,13090,13090,13090,13090,38
20250219,123100,783739680,13080,13120,13140,13080,1288
20250219,123000,766866490,13120,13110,13120,13110,114
20250219,122900,765371520,13110,13110,13110,13110,100
20250219,122800,764060520,13110,13110,13110,13110,0
20250219,122700,764060520,13110,13110,13110,13110,1
20250219,122600,764047410,13100,13100,13100,13100,37
20250219,122500,763562710,13100,13100,13100,13100,117
20250219,122400,762030010,13100,13100,13100,13090,525
20250219,122300,755152830,13090,13090,13090,13090,1
20250219,122200,755139740,13110,13110,13110,13110,38
20250219,122100,754641560,13100,13100,13100,13100,41
20250219,122000,754104460,13120,13120,13120,13120,0
20250219,121900,754104460,13120,13100,13120,13100,163
20250219,121800,751968200,13100,13100,13100,13100,0
20250219,121700,751968200,13100,13100,13100,13100,280
20250219,121600,748300200,13120,13120,13120,13120,38
20250219,121500,747801640,13120,13120,13120,13120,6
20250219,121400,747722920,13120,13120,13120,13120,307
20250219,121300,743695080,13120,13120,13120,13120,43
20250219,121200,743130920,13120,13120,13120,13120,0
20250219,121100,743130920,13120,13120,13120,13120,0
20250219,121000,743130920,13120,13120,13120,13120,41
20250219,120900,742593000,13120,13120,13120,13120,17
20250219,120800,742369960,13120,13120,13120,13120,38
20250219,120700,741871400,13120,13120,13120,13120,48
20250219,120600,741241640,13110,13110,13110,13110,22
20250219,120500,740953220,13100,13100,13100,13100,16
20250219,120400,740743620,13100,13100,13100,13100,0
20250219,120300,740743620,13100,13130,13130,13100,432
20250219,120200,735079990,13120,13120,13120,13120,124
20250219,120100,733453110,13120,13120,13120,13120,203
20250219,120000,730789750,13130,13130,13130,13130,3
20250219,115900,730750360,13130,13120,13130,13120,101
20250219,115800,729424460,13120,13120,13120,13120,0
20250219,115700,729424460,13120,13100,13120,13100,76
20250219,115600,728427400,13110,13100,13110,13100,500
20250219,115500,721873970,13100,13090,13100,13090,39
20250219,115400,721363080,13090,13090,13090,13090,0
20250219,115300,721363080,13090,13090,13090,13090,0
20250219,115200,721363080,13090,13110,13110,13090,1731
20250219,115100,698691220,13130,13120,13130,13120,87
20250219,115000,697548960,13120,13120,13120,13120,2
20250219,114900,697522720,13130,13130,13130,13130,38
20250219,114800,697023780,13130,13120,13130,13110,304
20250219,114700,693035310,13110,13110,13110,13110,2735
20250219,114600,657179460,13090,13100,13110,13090,175
20250219,114500,654886550,13110,13110,13110,13110,0
20250219,114400,654886550,13110,13110,13110,13110,38
20250219,114300,654388370,13100,13100,13100,13100,0
20250219,114200,654388370,13100,13100,13100,13100,226
20250219,114100,651427770,13100,13100,13100,13100,38
20250219,114000,650929970,13100,13100,13100,13100,53
20250219,113900,650235670,13100,13100,13100,13100,0
20250219,113800,650235670,13100,13090,13100,13090,38
20250219,113700,649737880,13090,13090,13090,13090,74
20250219,113600,648769220,13100,13090,13100,13090,38
20250219,113500,648271780,13090,13080,13090,13080,159
20250219,113400,646192040,13090,13090,13090,13090,0
20250219,113300,646192040,13090,13090,13090,13090,1
20250219,113200,646178950,13100,13100,13100,13100,38
20250219,113100,645681150,13100,13100,13100,13100,10
20250219,113000,645550150,13100,13090,13100,13090,657
20250219,112900,636949320,13090,13090,13090,13090,0
20250219,112800,636949320,13090,13090,13090,13090,0
20250219,112700,636949320,13090,13090,13090,13090,48
20250219,112600,636321000,13090,13090,13090,13090,52
20250219,112500,635640320,13090,13090,13090,13090,40
20250219,112400,635116720,13090,13090,13090,13090,38
20250219,112300,634619300,13090,13090,13090,13090,54
20250219,112200,633912440,13080,13080,13080,13080,95
20250219,112100,632669840,13080,13080,13080,13080,171
20250219,112000,630433160,13090,13090,13090,13090,38
20250219,111900,629935740,13070,13100,13100,13070,1345
20250219,111800,612351680,13110,13100,13110,13100,362
20250219,111700,607608570,13100,13100,13100,13100,452
20250219,111600,601687370,13070,13070,13070,13070,1
20250219,111500,601674300,13090,13090,13090,13090,59
20250219,111400,600901990,13090,13090,13090,13090,261
20250219,111300,597485500,13070,13070,13070,13070,0
20250219,111200,597485500,13070,13070,13090,13060,424
20250219,111100,591943810,13050,13090,13090,13010,4389
20250219,111000,534755050,13080,13080,13080,13080,0
20250219,110900,534755050,13080,13090,13090,13080,200
20250219,110800,532138130,13100,13100,13100,13100,81
20250219,110700,531077030,13100,13100,13100,13100,45
20250219,110600,530487530,13090,13090,13090,13090,0
20250219,110500,530487530,13090,13100,13100,13090,367
20250219,110400,525680120,13110,13110,13110,13110,64
20250219,110300,524841080,13110,13110,13110,13110,38
20250219,110200,524342900,13110,13110,13110,13110,0
20250219,110100,524342900,13110,13110,13110,13110,0
20250219,110000,524342900,13110,13110,13110,13110,87
20250219,105900,523202330,13110,13110,13110,13100,67
20250219,105800,522324400,13110,13110,13110,13110,0
20250219,105700,522324400,13110,13110,13110,13110,43
20250219,105600,521760670,13110,13110,13110,13110,0
20250219,105500,521760670,13110,13100,13110,13100,77
20250219,105400,520751210,13100,13100,13100,13100,0
20250219,105300,520751210,13100,13110,13110,13100,88
20250219,105200,519598030,13110,13110,13110,13110,38
20250219,105100,519099850,13110,13110,13110,13110,67
20250219,105000,518221480,13110,13110,13110,13110,49
20250219,104900,517579090,13110,13100,13110,13100,84
20250219,104800,516478080,13090,13090,13090,13090,0
20250219,104700,516478080,13090,13090,13090,13090,0
20250219,104600,516478080,13090,13090,13090,13090,0
20250219,104500,516478080,13090,13110,13110,13090,95
20250219,104400,515233470,13110,13110,13110,13110,0
20250219,104300,515233470,13110,13110,13120,13110,179
20250219,104200,512886100,13100,13100,13100,13100,0
20250219,104100,512886100,13100,13100,13100,13100,0
20250219,104000,512886100,13100,13130,13130,13100,406
20250219,103900,507562750,13110,13110,13110,13100,6
20250219,103800,507484120,13110,13110,13110,13110,52
20250219,103700,506802400,13090,13090,13090,13090,0
20250219,103600,506802400,13090,13090,13090,13090,25
20250219,103500,506475150,13090,13090,13090,13090,697
20250219,103400,497351420,13100,13100,13120,13100,663
20250219,103300,488665280,13120,13120,13120,13120,0
20250219,103200,488665280,13120,13110,13140,13110,154
20250219,103100,486644040,13110,13110,13110,13110,25
20250219,103000,486316290,13100,13100,13100,13100,5
20250219,102900,486250790,13110,13110,13110,13110,0
20250219,102800,486250790,13110,13110,13110,13110,0
20250219,102700,486250790,13110,13110,13110,13110,0
20250219,102600,486250790,13110,13100,13110,13100,313
20250219,102500,482150380,13100,13080,13100,13070,1024
20250219,102400,468751230,13060,13040,13090,13040,2750
20250219,102300,432864740,13050,13030,13050,13030,1371
20250219,102200,414985100,13010,13010,13010,13010,0
20250219,102100,414985100,13010,13010,13010,13010,0
20250219,102000,414985100,13010,13020,13020,13010,175
20250219,101900,412707710,13020,13020,13020,13020,47
20250219,101800,412095770,13010,13030,13030,13010,249
20250219,101700,408852890,13030,13030,13030,13030,59
20250219,101600,408084120,13040,13060,13060,13040,199
20250219,101500,405487600,13080,13070,13080,13070,100
20250219,101400,404180090,13070,13070,13070,13070,100
20250219,101300,402873090,13070,13060,13070,13060,75
20250219,101200,401893150,13040,13040,13040,13040,491
20250219,101100,395490510,13040,13040,13040,13030,208
20250219,101000,392779080,13020,13020,13020,13020,0
20250219,100900,392779080,13020,13020,13020,13020,100
20250219,100800,391477080,13040,13050,13060,13040,205
20250219,100700,388802210,13030,13060,13060,13030,270
20250219,100600,385282260,13050,13040,13050,13040,20
20250219,100500,385021420,13030,13020,13030,13020,84
20250219,100400,383927690,13030,13030,13030,13030,116
20250219,100300,382416210,13020,13020,13020,13020,0
20250219,100200,382416210,13020,13020,13020,13020,2
20250219,100100,382390170,13010,13020,13030,13000,1041
20250219,100000,368847210,13020,13030,13030,13020,32
20250219,095900,368430560,13010,13010,13010,13010,169
20250219,095800,366231870,13020,13010,13020,13010,60
20250219,095700,365450770,13030,13020,13030,13010,298
20250219,095600,361572310,13020,13020,13020,13020,2
20250219,095500,361546270,13010,13010,13010,13010,0
20250219,095400,361546270,13010,13020,13020,13010,501
20250219,095300,355027470,13030,13030,13030,13030,120
20250219,095200,353463870,13040,13040,13040,13040,7
20250219,095100,353372590,13030,13030,13030,13030,5
20250219,095000,353307440,13030,13030,13030,13030,199
20250219,094900,350714470,13030,13040,13040,13030,516
20250219,094800,343985840,13050,13040,13050,13040,70
20250219,094700,343072840,13040,13040,13040,13040,0
20250219,094600,343072840,13040,13040,13040,13040,0
20250219,094500,343072840,13040,13050,13050,13040,21
20250219,094400,342798830,13040,13040,13040,13040,0
20250219,094300,342798830,13040,13070,13070,13030,1161
20250219,094200,327661560,13080,13080,13080,13080,0
20250219,094100,327661560,13080,13070,13080,13070,169
20250219,094000,325452550,13070,13060,13070,13060,301
20250219,093900,321521480,13030,13030,13030,13030,0
20250219,093800,321521480,13030,13050,13050,13030,1579
20250219,093700,300931530,13050,13070,13070,13050,426
20250219,093600,295365580,13070,13070,13070,13070,101
20250219,093500,294045510,13080,13090,13090,13080,593
20250219,093400,286288110,13090,13090,13090,13090,92
20250219,093300,285083830,13080,13090,13090,13080,168
20250219,093200,282885290,13090,13090,13100,13090,43
20250219,093100,282322410,13080,13080,13080,13080,2
20250219,093000,282296250,13070,13160,13160,13070,967
20250219,092900,269623870,13170,13170,13170,13170,158
20250219,092800,267543010,13170,13170,13170,13170,0
20250219,092700,267543010,13170,13170,13170,13170,523
20250219,092600,260655100,13170,13180,13190,13170,65
20250219,092500,259798960,13180,13170,13180,13170,302
20250219,092400,255821610,13170,13170,13170,13170,0
20250219,092300,255821610,13170,13170,13170,13170,25
20250219,092200,255492360,13180,13180,13210,13160,579
20250219,092100,247855910,13190,13190,13190,13190,0
20250219,092000,247855910,13190,13190,13190,13190,0
20250219,091900,247855910,13190,13190,13190,13190,0
20250219,091800,247855910,13190,13170,13190,13170,1065
20250219,091700,233826740,13170,13180,13180,13170,16
20250219,091600,233615910,13180,13190,13190,13180,52
20250219,091500,232930540,13190,13200,13200,13190,253
20250219,091400,229590950,13220,13190,13240,13190,11
20250219,091300,229445410,13210,13220,13220,13180,3
20250219,091200,229405800,13180,13170,13220,13170,16
20250219,091100,229194980,13160,13160,13160,13160,111
20250219,091000,227734220,13160,13160,13160,13160,1382
20250219,090900,209547100,13150,13210,13210,13150,783
20250219,090800,199213290,13240,13240,13240,13240,0
20250219,090700,199213290,13240,13220,13240,13220,600
20250219,090600,191276760,13220,13230,13230,13200,4487
20250219,090500,132039730,13210,13260,13260,13210,1845
20250219,090400,107596780,13240,13230,13240,13230,188
20250219,090300,105107740,13240,13270,13300,13240,928
20250219,090200,92803270,13370,13370,13370,13370,40
20250219,090100,92268470,13370,13370,13370,13370,0
20250219,090000,92268470,13370,13380,13380,13370,6896
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185900 1363666310 13120 13120 13120 13120 463
3 20250219 185800 1363666310 13120 13120 13120 13120 0
4 20250219 185700 1363666310 13120 13120 13120 13120 0
5 20250219 185600 1363666310 13120 13120 13120 13120 0
6 20250219 185500 1363666310 13120 13120 13120 13120 0
7 20250219 185400 1363666310 13120 13120 13120 13120 0
8 20250219 185300 1363666310 13120 13120 13120 13120 0
9 20250219 185200 1363666310 13120 13120 13120 13120 0
10 20250219 185100 1363666310 13120 13120 13120 13120 0
11 20250219 185000 1363666310 13120 13120 13120 13120 0
12 20250219 184900 1363666310 13120 13120 13120 13120 0
13 20250219 184800 1363666310 13120 13120 13120 13120 0
14 20250219 184700 1363666310 13120 13120 13120 13120 0
15 20250219 184600 1363666310 13120 13120 13120 13120 0
16 20250219 184500 1363666310 13120 13120 13120 13120 0
17 20250219 184400 1363666310 13120 13120 13120 13120 0
18 20250219 184300 1363666310 13120 13120 13120 13120 0
19 20250219 184200 1363666310 13120 13120 13120 13120 0
20 20250219 184100 1363666310 13120 13120 13120 13120 0
21 20250219 184000 1363666310 13120 13120 13120 13120 0
22 20250219 183900 1363666310 13120 13120 13120 13120 0
23 20250219 183800 1363666310 13120 13120 13120 13120 0
24 20250219 183700 1363666310 13120 13120 13120 13120 0
25 20250219 183600 1363666310 13120 13120 13120 13120 0
26 20250219 183500 1363666310 13120 13120 13120 13120 0
27 20250219 183400 1363666310 13120 13120 13120 13120 0
28 20250219 183300 1363666310 13120 13120 13120 13120 0
29 20250219 183200 1363666310 13120 13120 13120 13120 0
30 20250219 183100 1363666310 13120 13120 13120 13120 0
31 20250219 183000 1363666310 13120 13120 13120 13120 0
32 20250219 182900 1363666310 13120 13120 13120 13120 463
33 20250219 182800 1363666310 13120 13120 13120 13120 0
34 20250219 182700 1363666310 13120 13120 13120 13120 0
35 20250219 182600 1363666310 13120 13120 13120 13120 0
36 20250219 182500 1363666310 13120 13120 13120 13120 0
37 20250219 182400 1363666310 13120 13120 13120 13120 0
38 20250219 182300 1363666310 13120 13120 13120 13120 0
39 20250219 182200 1363666310 13120 13120 13120 13120 0
40 20250219 182100 1363666310 13120 13120 13120 13120 0
41 20250219 182000 1363666310 13120 13120 13120 13120 0
42 20250219 181900 1363666310 13120 13120 13120 13120 0
43 20250219 181800 1363666310 13120 13120 13120 13120 0
44 20250219 181700 1363666310 13120 13120 13120 13120 0
45 20250219 181600 1363666310 13120 13120 13120 13120 0
46 20250219 181500 1363666310 13120 13120 13120 13120 0
47 20250219 181400 1363666310 13120 13120 13120 13120 0
48 20250219 181300 1363666310 13120 13120 13120 13120 0
49 20250219 181200 1363666310 13120 13120 13120 13120 0
50 20250219 181100 1363666310 13120 13120 13120 13120 0
51 20250219 181000 1363666310 13120 13120 13120 13120 0
52 20250219 180900 1363666310 13120 13120 13120 13120 0
53 20250219 180800 1363666310 13120 13120 13120 13120 0
54 20250219 180700 1363666310 13120 13120 13120 13120 0
55 20250219 180600 1363666310 13120 13120 13120 13120 0
56 20250219 180500 1363666310 13120 13120 13120 13120 0
57 20250219 180400 1363666310 13120 13120 13120 13120 0
58 20250219 180300 1363666310 13120 13120 13120 13120 0
59 20250219 180200 1363666310 13120 13120 13120 13120 0
60 20250219 180100 1363666310 13120 13120 13120 13120 0
61 20250219 180000 1363666310 13120 13120 13120 13120 0
62 20250219 175900 1363666310 13120 13120 13120 13120 463
63 20250219 175800 1363666310 13120 13120 13120 13120 0
64 20250219 175700 1363666310 13120 13120 13120 13120 0
65 20250219 175600 1363666310 13120 13120 13120 13120 0
66 20250219 175500 1363666310 13120 13120 13120 13120 0
67 20250219 175400 1363666310 13120 13120 13120 13120 0
68 20250219 175300 1363666310 13120 13120 13120 13120 0
69 20250219 175200 1363666310 13120 13120 13120 13120 0
70 20250219 175100 1363666310 13120 13120 13120 13120 0
71 20250219 175000 1363666310 13120 13120 13120 13120 0
72 20250219 174900 1363666310 13120 13120 13120 13120 0
73 20250219 174800 1363666310 13120 13120 13120 13120 0
74 20250219 174700 1363666310 13120 13120 13120 13120 0
75 20250219 174600 1363666310 13120 13120 13120 13120 0
76 20250219 174500 1363666310 13120 13120 13120 13120 0
77 20250219 174400 1363666310 13120 13120 13120 13120 0
78 20250219 174300 1363666310 13120 13120 13120 13120 0
79 20250219 174200 1363666310 13120 13120 13120 13120 0
80 20250219 174100 1363666310 13120 13120 13120 13120 0
81 20250219 174000 1363666310 13120 13120 13120 13120 0
82 20250219 173900 1363666310 13120 13120 13120 13120 0
83 20250219 173800 1363666310 13120 13120 13120 13120 0
84 20250219 173700 1363666310 13120 13120 13120 13120 0
85 20250219 173600 1363666310 13120 13120 13120 13120 0
86 20250219 173500 1363666310 13120 13120 13120 13120 0
87 20250219 173400 1363666310 13120 13120 13120 13120 0
88 20250219 173300 1363666310 13120 13120 13120 13120 0
89 20250219 173200 1363666310 13120 13120 13120 13120 0
90 20250219 173100 1363666310 13120 13120 13120 13120 0
91 20250219 173000 1363666310 13120 13120 13120 13120 0
92 20250219 172900 1363666310 13120 13120 13120 13120 463
93 20250219 172800 1363666310 13120 13120 13120 13120 0
94 20250219 172700 1363666310 13120 13120 13120 13120 0
95 20250219 172600 1363666310 13120 13120 13120 13120 0
96 20250219 172500 1363666310 13120 13120 13120 13120 0
97 20250219 172400 1363666310 13120 13120 13120 13120 0
98 20250219 172300 1363666310 13120 13120 13120 13120 0
99 20250219 172200 1363666310 13120 13120 13120 13120 0
100 20250219 172100 1363666310 13120 13120 13120 13120 0
101 20250219 172000 1363666310 13120 13120 13120 13120 0
102 20250219 171900 1363666310 13120 13120 13120 13120 0
103 20250219 171800 1363666310 13120 13120 13120 13120 0
104 20250219 171700 1363666310 13120 13120 13120 13120 0
105 20250219 171600 1363666310 13120 13120 13120 13120 0
106 20250219 171500 1363666310 13120 13120 13120 13120 0
107 20250219 171400 1363666310 13120 13120 13120 13120 0
108 20250219 171300 1363666310 13120 13120 13120 13120 0
109 20250219 171200 1363666310 13120 13120 13120 13120 0
110 20250219 171100 1363666310 13120 13120 13120 13120 0
111 20250219 171000 1363666310 13120 13120 13120 13120 0
112 20250219 170900 1363666310 13120 13120 13120 13120 0
113 20250219 170800 1363666310 13120 13120 13120 13120 0
114 20250219 170700 1363666310 13120 13120 13120 13120 0
115 20250219 170600 1363666310 13120 13120 13120 13120 0
116 20250219 170500 1363666310 13120 13120 13120 13120 0
117 20250219 170400 1363666310 13120 13120 13120 13120 0
118 20250219 170300 1363666310 13120 13120 13120 13120 0
119 20250219 170200 1363666310 13120 13120 13120 13120 0
120 20250219 170100 1363666310 13120 13120 13120 13120 0
121 20250219 170000 1363666310 13120 13120 13120 13120 0
122 20250219 165900 1363666310 13120 13120 13120 13120 463
123 20250219 165800 1363666310 13120 13120 13120 13120 0
124 20250219 165700 1363666310 13120 13120 13120 13120 0
125 20250219 165600 1363666310 13120 13120 13120 13120 0
126 20250219 165500 1363666310 13120 13120 13120 13120 0
127 20250219 165400 1363666310 13120 13120 13120 13120 0
128 20250219 165300 1363666310 13120 13120 13120 13120 0
129 20250219 165200 1363666310 13120 13120 13120 13120 0
130 20250219 165100 1363666310 13120 13120 13120 13120 0
131 20250219 165000 1363666310 13120 13120 13120 13120 0
132 20250219 164900 1363666310 13120 13120 13120 13120 0
133 20250219 164800 1363666310 13120 13120 13120 13120 0
134 20250219 164700 1363666310 13120 13120 13120 13120 0
135 20250219 164600 1363666310 13120 13120 13120 13120 0
136 20250219 164500 1363666310 13120 13120 13120 13120 0
137 20250219 164400 1363666310 13120 13120 13120 13120 0
138 20250219 164300 1363666310 13120 13120 13120 13120 0
139 20250219 164200 1363666310 13120 13120 13120 13120 0
140 20250219 164100 1363666310 13120 13120 13120 13120 0
141 20250219 164000 1363666310 13120 13120 13120 13120 0
142 20250219 163900 1363666310 13120 13120 13120 13120 0
143 20250219 163800 1363666310 13120 13120 13120 13120 0
144 20250219 163700 1363666310 13120 13120 13120 13120 0
145 20250219 163600 1363666310 13120 13120 13120 13120 0
146 20250219 163500 1363666310 13120 13120 13120 13120 0
147 20250219 163400 1363666310 13120 13120 13120 13120 0
148 20250219 163300 1363666310 13120 13120 13120 13120 0
149 20250219 163200 1363666310 13120 13120 13120 13120 0
150 20250219 163100 1363666310 13120 13120 13120 13120 0
151 20250219 163000 1363666310 13120 13120 13120 13120 0
152 20250219 162900 1363666310 13120 13120 13120 13120 463
153 20250219 162800 1363666310 13120 13120 13120 13120 0
154 20250219 162700 1363666310 13120 13120 13120 13120 0
155 20250219 162600 1363666310 13120 13120 13120 13120 0
156 20250219 162500 1363666310 13120 13120 13120 13120 0
157 20250219 162400 1363666310 13120 13120 13120 13120 0
158 20250219 162300 1363666310 13120 13120 13120 13120 0
159 20250219 162200 1363666310 13120 13120 13120 13120 0
160 20250219 162100 1363666310 13120 13120 13120 13120 0
161 20250219 162000 1363666310 13120 13120 13120 13120 0
162 20250219 161900 1363666310 13120 13120 13120 13120 0
163 20250219 161800 1363666310 13120 13120 13120 13120 0
164 20250219 161700 1363666310 13120 13120 13120 13120 0
165 20250219 161600 1363666310 13120 13120 13120 13120 0
166 20250219 161500 1363666310 13120 13120 13120 13120 0
167 20250219 161400 1363666310 13120 13120 13120 13120 0
168 20250219 161300 1363666310 13120 13120 13120 13120 0
169 20250219 161200 1363666310 13120 13120 13120 13120 0
170 20250219 161100 1363666310 13120 13120 13120 13120 0
171 20250219 161000 1363666310 13120 13120 13120 13120 0
172 20250219 160900 1363666310 13120 13120 13120 13120 0
173 20250219 160800 1363666310 13120 13120 13120 13120 0
174 20250219 160700 1363666310 13120 13120 13120 13120 0
175 20250219 160600 1363666310 13120 13120 13120 13120 0
176 20250219 160500 1363666310 13120 13120 13120 13120 0
177 20250219 160400 1363666310 13120 13120 13120 13120 0
178 20250219 160300 1363666310 13120 13120 13120 13120 0
179 20250219 160200 1363666310 13120 13120 13120 13120 0
180 20250219 160100 1363666310 13120 13120 13120 13120 0
181 20250219 160000 1363666310 13120 13120 13120 13120 0
182 20250219 155900 1363666310 13120 13120 13120 13120 463
183 20250219 155800 1363666310 13120 13120 13120 13120 0
184 20250219 155700 1363666310 13120 13120 13120 13120 0
185 20250219 155600 1363666310 13120 13120 13120 13120 0
186 20250219 155500 1363666310 13120 13120 13120 13120 0
187 20250219 155400 1363666310 13120 13120 13120 13120 0
188 20250219 155300 1363666310 13120 13120 13120 13120 0
189 20250219 155200 1363666310 13120 13120 13120 13120 0
190 20250219 155100 1363666310 13120 13120 13120 13120 0
191 20250219 155000 1363666310 13120 13120 13120 13120 0
192 20250219 154900 1363666310 13120 13120 13120 13120 0
193 20250219 154800 1363666310 13120 13120 13120 13120 0
194 20250219 154700 1363666310 13120 13120 13120 13120 0
195 20250219 154600 1363666310 13120 13120 13120 13120 0
196 20250219 154500 1363666310 13120 13120 13120 13120 0
197 20250219 154400 1363666310 13120 13120 13120 13120 0
198 20250219 154300 1363666310 13120 13120 13120 13120 0
199 20250219 154200 1363666310 13120 13120 13120 13120 0
200 20250219 154100 1363666310 13120 13120 13120 13120 0
201 20250219 154000 1363666310 13120 13120 13120 13120 0
202 20250219 153900 1363666310 13120 13120 13120 13120 0
203 20250219 153800 1363666310 13120 13120 13120 13120 0
204 20250219 153700 1363666310 13120 13120 13120 13120 0
205 20250219 153600 1363666310 13120 13120 13120 13120 0
206 20250219 153500 1363666310 13120 13120 13120 13120 0
207 20250219 153400 1363666310 13120 13120 13120 13120 0
208 20250219 153300 1363666310 13120 13120 13120 13120 0
209 20250219 153200 1363666310 13120 13120 13120 13120 0
210 20250219 153100 1363666310 13120 13120 13120 13120 0
211 20250219 153000 1363666310 13120 13120 13120 13120 463
212 20250219 152900 1357591750 13180 13180 13180 13180 0
213 20250219 152800 1357591750 13180 13180 13180 13180 0
214 20250219 152700 1357591750 13180 13180 13180 13180 0
215 20250219 152600 1357591750 13180 13180 13180 13180 0
216 20250219 152500 1357591750 13180 13180 13180 13180 0
217 20250219 152400 1357591750 13180 13180 13180 13180 0
218 20250219 152300 1357591750 13180 13180 13180 13180 0
219 20250219 152200 1357591750 13180 13180 13180 13180 0
220 20250219 152100 1357591750 13180 13180 13180 13180 0
221 20250219 152000 1357591750 13180 13180 13180 13180 0
222 20250219 151900 1357591750 13180 13130 13180 13130 177
223 20250219 151800 1355262250 13150 13180 13180 13130 1020
224 20250219 151700 1341849390 13180 13150 13180 13150 333
225 20250219 151600 1337463850 13150 13140 13160 13140 10
226 20250219 151500 1337332360 13140 13170 13180 13140 680
227 20250219 151400 1328387890 13180 13180 13180 13160 422
228 20250219 151300 1322828740 13180 13180 13180 13170 270
229 20250219 151200 1319270150 13180 13180 13180 13180 244
230 20250219 151100 1316054230 13180 13180 13180 13170 284
231 20250219 151000 1312311120 13180 13180 13180 13170 296
232 20250219 150900 1308412230 13180 13190 13190 13170 577
233 20250219 150800 1300806620 13190 13190 13190 13190 169
234 20250219 150700 1298577510 13190 13180 13190 13180 331
235 20250219 150600 1294213870 13190 13190 13190 13190 272
236 20250219 150500 1290626190 13180 13160 13190 13160 327
237 20250219 150400 1286318790 13150 13200 13200 13130 1901
238 20250219 150300 1261286700 13200 13200 13200 13200 381
239 20250219 150200 1256257500 13200 13200 13200 13190 226
240 20250219 150100 1253274310 13200 13200 13200 13190 298
241 20250219 150000 1249340720 13200 13190 13200 13190 1316
242 20250219 145900 1231976530 13190 13190 13190 13190 172
243 20250219 145800 1229707850 13190 13190 13190 13190 280
244 20250219 145700 1226014650 13190 13190 13190 13190 213
245 20250219 145600 1223205180 13190 13190 13190 13180 402
246 20250219 145500 1217902810 13180 13190 13190 13180 209
247 20250219 145400 1215147570 13180 13180 13190 13170 449
248 20250219 145300 1209232370 13190 13180 13190 13180 128
249 20250219 145200 1207544820 13180 13180 13190 13180 94
250 20250219 145100 1206305830 13180 13180 13190 13170 232
251 20250219 145000 1203247930 13180 13170 13180 13170 88
252 20250219 144900 1202088230 13180 13190 13190 13180 234
253 20250219 144800 1199003660 13190 13170 13190 13170 194
254 20250219 144700 1196446740 13180 13180 13180 13180 104
255 20250219 144600 1195076020 13190 13170 13190 13170 523
256 20250219 144500 1188187880 13190 13170 13190 13170 600
257 20250219 144400 1180281070 13180 13190 13190 13180 676
258 20250219 144300 1171366140 13190 13170 13190 13160 937
259 20250219 144200 1159015580 13170 13170 13170 13170 57
260 20250219 144100 1158264890 13180 13140 13180 13140 227
261 20250219 144000 1155275350 13150 13150 13150 13150 84
262 20250219 143900 1154170750 13150 13140 13150 13140 86
263 20250219 143800 1153040050 13140 13150 13160 13140 621
264 20250219 143700 1144873710 13160 13180 13180 13160 600
265 20250219 143600 1136971900 13180 13170 13180 13170 357
266 20250219 143500 1132269000 13170 13170 13180 13170 176
267 20250219 143400 1129949530 13180 13180 13180 13180 353
268 20250219 143300 1125296990 13180 13180 13180 13170 145
269 20250219 143200 1123385930 13180 13180 13180 13180 649
270 20250219 143100 1114832110 13180 13180 13180 13180 500
271 20250219 143000 1108242110 13170 13170 13180 13150 1193
272 20250219 142900 1092525970 13170 13160 13170 13160 140
273 20250219 142800 1090683410 13160 13160 13170 13160 230
274 20250219 142700 1087656360 13160 13160 13160 13160 195
275 20250219 142600 1085090160 13150 13160 13160 13150 204
276 20250219 142500 1082405790 13160 13160 13160 13150 287
277 20250219 142400 1078629160 13150 13160 13160 13150 196
278 20250219 142300 1076050080 13160 13160 13160 13150 184
279 20250219 142200 1073628920 13160 13160 13160 13150 183
280 20250219 142100 1071220920 13160 13160 13160 13150 75
281 20250219 142000 1070234190 13160 13150 13160 13150 280
282 20250219 141900 1066550430 13150 13150 13150 13140 53
283 20250219 141800 1065853760 13150 13160 13160 13140 405
284 20250219 141700 1060528590 13160 13150 13160 13150 588
285 20250219 141600 1052792440 13150 13160 13160 13130 2683
286 20250219 141500 1017547020 13160 13160 13160 13150 282
287 20250219 141400 1013836190 13160 13160 13160 13150 98
288 20250219 141300 1012546800 13160 13160 13160 13150 207
289 20250219 141200 1009822980 13160 13160 13160 13150 194
290 20250219 141100 1007270210 13160 13160 13160 13150 593
291 20250219 141000 999470610 13160 13160 13160 13150 321
292 20250219 140900 995246540 13160 13150 13160 13150 671
293 20250219 140800 986417230 13150 13150 13150 13140 199
294 20250219 140700 983800660 13150 13150 13150 13140 136
295 20250219 140600 982012840 13150 13140 13150 13140 315
296 20250219 140500 977870880 13150 13150 13150 13140 129
297 20250219 140400 976174820 13150 13140 13150 13140 167
298 20250219 140300 973979050 13150 13140 13150 13140 240
299 20250219 140200 970823370 13150 13140 13150 13140 119
300 20250219 140100 969258790 13150 13140 13150 13140 160
301 20250219 140000 967155070 13150 13140 13150 13140 117
302 20250219 135900 965616810 13150 13150 13150 13150 160
303 20250219 135800 963512810 13150 13150 13150 13150 208
304 20250219 135700 960777610 13150 13150 13150 13150 80
305 20250219 135600 959725610 13150 13150 13150 13150 470
306 20250219 135500 953545110 13150 13150 13150 13140 156
307 20250219 135400 951493760 13150 13150 13150 13140 221
308 20250219 135300 948587920 13140 13140 13140 13140 251
309 20250219 135200 945289780 13140 13140 13140 13140 1201
310 20250219 135100 929508640 13140 13130 13140 13130 100
311 20250219 135000 928195110 13130 13120 13130 13120 352
312 20250219 134900 923576160 13120 13100 13120 13100 206
313 20250219 134800 920875360 13110 13100 13110 13100 62
314 20250219 134700 920062570 13110 13100 13110 13100 94
315 20250219 134600 918830370 13100 13100 13110 13100 291
316 20250219 134500 915017950 13100 13100 13100 13090 159
317 20250219 134400 912935090 13090 13100 13100 13090 579
318 20250219 134300 905354090 13100 13100 13100 13090 447
319 20250219 134200 899498430 13090 13090 13100 13090 60
320 20250219 134100 898712470 13090 13090 13100 13090 57
321 20250219 134000 897965910 13090 13100 13100 13090 86
322 20250219 133900 896839720 13090 13090 13100 13080 114
323 20250219 133800 895347190 13100 13090 13100 13080 160
324 20250219 133700 893252420 13080 13090 13090 13080 267
325 20250219 133600 889759400 13090 13080 13100 13080 106
326 20250219 133500 888371700 13080 13080 13090 13080 45
327 20250219 133400 887782690 13090 13090 13090 13080 125
328 20250219 133300 886146480 13080 13080 13090 13080 43
329 20250219 133200 885583660 13090 13090 13090 13090 53
330 20250219 133100 884889890 13080 13100 13100 13080 47
331 20250219 133000 884274230 13080 13090 13090 13080 359
332 20250219 132900 879578050 13090 13100 13100 13090 107
333 20250219 132800 878176490 13100 13080 13100 13080 19
334 20250219 132700 877927660 13090 13090 13090 13090 29
335 20250219 132600 877548050 13100 13090 13100 13090 505
336 20250219 132500 870932630 13090 13090 13090 13090 176
337 20250219 132400 868628790 13090 13090 13090 13090 142
338 20250219 132300 866770010 13080 13080 13090 13080 63
339 20250219 132200 865945830 13080 13080 13080 13080 19
340 20250219 132100 865697310 13080 13080 13080 13080 62
341 20250219 132000 864886350 13080 13080 13080 13080 47
342 20250219 131900 864271590 13080 13080 13080 13080 13
343 20250219 131800 864101550 13080 13090 13090 13080 47
344 20250219 131700 863486410 13100 13070 13100 13070 691
345 20250219 131600 854442730 13070 13070 13070 13070 11
346 20250219 131500 854298960 13080 13070 13080 13070 139
347 20250219 131400 852481000 13070 13070 13070 13070 46
348 20250219 131300 851879780 13070 13060 13070 13060 87
349 20250219 131200 850743180 13050 13050 13050 13050 2
350 20250219 131100 850717080 13060 13060 13060 13060 0
351 20250219 131000 850717080 13060 13060 13060 13060 46
352 20250219 130900 850116320 13050 13050 13050 13050 7
353 20250219 130800 850024970 13060 13060 13060 13060 49
354 20250219 130700 849385030 13060 13060 13060 13050 256
355 20250219 130600 846043270 13060 13060 13060 13060 9
356 20250219 130500 845925730 13050 13040 13050 13040 6
357 20250219 130400 845847450 13060 13060 13060 13060 38
358 20250219 130300 845351170 13060 13060 13060 13060 0
359 20250219 130200 845351170 13060 13050 13060 13050 83
360 20250219 130100 844267570 13050 13050 13050 13050 1
361 20250219 130000 844254520 13050 13050 13050 13050 37
362 20250219 125900 843771670 13040 13040 13040 13040 2
363 20250219 125800 843745590 13030 13050 13050 13010 2898
364 20250219 125700 805984530 13060 13070 13070 13060 599
365 20250219 125600 798161210 13060 13060 13060 13060 0
366 20250219 125500 798161210 13060 13060 13060 13060 9
367 20250219 125400 798043670 13070 13070 13070 13070 0
368 20250219 125300 798043670 13070 13070 13080 13070 68
369 20250219 125200 797154900 13070 13070 13070 13070 0
370 20250219 125100 797154900 13070 13060 13070 13060 178
371 20250219 125000 794829840 13060 13060 13060 13060 1
372 20250219 124900 794816780 13060 13070 13070 13060 52
373 20250219 124800 794137640 13070 13070 13070 13070 84
374 20250219 124700 793039760 13070 13070 13070 13070 0
375 20250219 124600 793039760 13070 13070 13070 13070 1
376 20250219 124500 793026690 13080 13070 13080 13070 38
377 20250219 124400 792529670 13090 13090 13090 13090 3
378 20250219 124300 792490400 13080 13070 13080 13070 78
379 20250219 124200 791470210 13070 13070 13070 13070 2
380 20250219 124100 791444070 13070 13080 13080 13070 340
381 20250219 124000 786999070 13090 13090 13090 13090 38
382 20250219 123900 786501650 13090 13090 13090 13090 0
383 20250219 123800 786501650 13090 13090 13090 13090 48
384 20250219 123700 785873330 13090 13090 13090 13090 39
385 20250219 123600 785362820 13090 13090 13090 13090 0
386 20250219 123500 785362820 13090 13090 13090 13090 38
387 20250219 123400 784865400 13090 13090 13090 13090 45
388 20250219 123300 784276350 13080 13080 13090 13080 3
389 20250219 123200 784237100 13090 13090 13090 13090 38
390 20250219 123100 783739680 13080 13120 13140 13080 1288
391 20250219 123000 766866490 13120 13110 13120 13110 114
392 20250219 122900 765371520 13110 13110 13110 13110 100
393 20250219 122800 764060520 13110 13110 13110 13110 0
394 20250219 122700 764060520 13110 13110 13110 13110 1
395 20250219 122600 764047410 13100 13100 13100 13100 37
396 20250219 122500 763562710 13100 13100 13100 13100 117
397 20250219 122400 762030010 13100 13100 13100 13090 525
398 20250219 122300 755152830 13090 13090 13090 13090 1
399 20250219 122200 755139740 13110 13110 13110 13110 38
400 20250219 122100 754641560 13100 13100 13100 13100 41
401 20250219 122000 754104460 13120 13120 13120 13120 0
402 20250219 121900 754104460 13120 13100 13120 13100 163
403 20250219 121800 751968200 13100 13100 13100 13100 0
404 20250219 121700 751968200 13100 13100 13100 13100 280
405 20250219 121600 748300200 13120 13120 13120 13120 38
406 20250219 121500 747801640 13120 13120 13120 13120 6
407 20250219 121400 747722920 13120 13120 13120 13120 307
408 20250219 121300 743695080 13120 13120 13120 13120 43
409 20250219 121200 743130920 13120 13120 13120 13120 0
410 20250219 121100 743130920 13120 13120 13120 13120 0
411 20250219 121000 743130920 13120 13120 13120 13120 41
412 20250219 120900 742593000 13120 13120 13120 13120 17
413 20250219 120800 742369960 13120 13120 13120 13120 38
414 20250219 120700 741871400 13120 13120 13120 13120 48
415 20250219 120600 741241640 13110 13110 13110 13110 22
416 20250219 120500 740953220 13100 13100 13100 13100 16
417 20250219 120400 740743620 13100 13100 13100 13100 0
418 20250219 120300 740743620 13100 13130 13130 13100 432
419 20250219 120200 735079990 13120 13120 13120 13120 124
420 20250219 120100 733453110 13120 13120 13120 13120 203
421 20250219 120000 730789750 13130 13130 13130 13130 3
422 20250219 115900 730750360 13130 13120 13130 13120 101
423 20250219 115800 729424460 13120 13120 13120 13120 0
424 20250219 115700 729424460 13120 13100 13120 13100 76
425 20250219 115600 728427400 13110 13100 13110 13100 500
426 20250219 115500 721873970 13100 13090 13100 13090 39
427 20250219 115400 721363080 13090 13090 13090 13090 0
428 20250219 115300 721363080 13090 13090 13090 13090 0
429 20250219 115200 721363080 13090 13110 13110 13090 1731
430 20250219 115100 698691220 13130 13120 13130 13120 87
431 20250219 115000 697548960 13120 13120 13120 13120 2
432 20250219 114900 697522720 13130 13130 13130 13130 38
433 20250219 114800 697023780 13130 13120 13130 13110 304
434 20250219 114700 693035310 13110 13110 13110 13110 2735
435 20250219 114600 657179460 13090 13100 13110 13090 175
436 20250219 114500 654886550 13110 13110 13110 13110 0
437 20250219 114400 654886550 13110 13110 13110 13110 38
438 20250219 114300 654388370 13100 13100 13100 13100 0
439 20250219 114200 654388370 13100 13100 13100 13100 226
440 20250219 114100 651427770 13100 13100 13100 13100 38
441 20250219 114000 650929970 13100 13100 13100 13100 53
442 20250219 113900 650235670 13100 13100 13100 13100 0
443 20250219 113800 650235670 13100 13090 13100 13090 38
444 20250219 113700 649737880 13090 13090 13090 13090 74
445 20250219 113600 648769220 13100 13090 13100 13090 38
446 20250219 113500 648271780 13090 13080 13090 13080 159
447 20250219 113400 646192040 13090 13090 13090 13090 0
448 20250219 113300 646192040 13090 13090 13090 13090 1
449 20250219 113200 646178950 13100 13100 13100 13100 38
450 20250219 113100 645681150 13100 13100 13100 13100 10
451 20250219 113000 645550150 13100 13090 13100 13090 657
452 20250219 112900 636949320 13090 13090 13090 13090 0
453 20250219 112800 636949320 13090 13090 13090 13090 0
454 20250219 112700 636949320 13090 13090 13090 13090 48
455 20250219 112600 636321000 13090 13090 13090 13090 52
456 20250219 112500 635640320 13090 13090 13090 13090 40
457 20250219 112400 635116720 13090 13090 13090 13090 38
458 20250219 112300 634619300 13090 13090 13090 13090 54
459 20250219 112200 633912440 13080 13080 13080 13080 95
460 20250219 112100 632669840 13080 13080 13080 13080 171
461 20250219 112000 630433160 13090 13090 13090 13090 38
462 20250219 111900 629935740 13070 13100 13100 13070 1345
463 20250219 111800 612351680 13110 13100 13110 13100 362
464 20250219 111700 607608570 13100 13100 13100 13100 452
465 20250219 111600 601687370 13070 13070 13070 13070 1
466 20250219 111500 601674300 13090 13090 13090 13090 59
467 20250219 111400 600901990 13090 13090 13090 13090 261
468 20250219 111300 597485500 13070 13070 13070 13070 0
469 20250219 111200 597485500 13070 13070 13090 13060 424
470 20250219 111100 591943810 13050 13090 13090 13010 4389
471 20250219 111000 534755050 13080 13080 13080 13080 0
472 20250219 110900 534755050 13080 13090 13090 13080 200
473 20250219 110800 532138130 13100 13100 13100 13100 81
474 20250219 110700 531077030 13100 13100 13100 13100 45
475 20250219 110600 530487530 13090 13090 13090 13090 0
476 20250219 110500 530487530 13090 13100 13100 13090 367
477 20250219 110400 525680120 13110 13110 13110 13110 64
478 20250219 110300 524841080 13110 13110 13110 13110 38
479 20250219 110200 524342900 13110 13110 13110 13110 0
480 20250219 110100 524342900 13110 13110 13110 13110 0
481 20250219 110000 524342900 13110 13110 13110 13110 87
482 20250219 105900 523202330 13110 13110 13110 13100 67
483 20250219 105800 522324400 13110 13110 13110 13110 0
484 20250219 105700 522324400 13110 13110 13110 13110 43
485 20250219 105600 521760670 13110 13110 13110 13110 0
486 20250219 105500 521760670 13110 13100 13110 13100 77
487 20250219 105400 520751210 13100 13100 13100 13100 0
488 20250219 105300 520751210 13100 13110 13110 13100 88
489 20250219 105200 519598030 13110 13110 13110 13110 38
490 20250219 105100 519099850 13110 13110 13110 13110 67
491 20250219 105000 518221480 13110 13110 13110 13110 49
492 20250219 104900 517579090 13110 13100 13110 13100 84
493 20250219 104800 516478080 13090 13090 13090 13090 0
494 20250219 104700 516478080 13090 13090 13090 13090 0
495 20250219 104600 516478080 13090 13090 13090 13090 0
496 20250219 104500 516478080 13090 13110 13110 13090 95
497 20250219 104400 515233470 13110 13110 13110 13110 0
498 20250219 104300 515233470 13110 13110 13120 13110 179
499 20250219 104200 512886100 13100 13100 13100 13100 0
500 20250219 104100 512886100 13100 13100 13100 13100 0
501 20250219 104000 512886100 13100 13130 13130 13100 406
502 20250219 103900 507562750 13110 13110 13110 13100 6
503 20250219 103800 507484120 13110 13110 13110 13110 52
504 20250219 103700 506802400 13090 13090 13090 13090 0
505 20250219 103600 506802400 13090 13090 13090 13090 25
506 20250219 103500 506475150 13090 13090 13090 13090 697
507 20250219 103400 497351420 13100 13100 13120 13100 663
508 20250219 103300 488665280 13120 13120 13120 13120 0
509 20250219 103200 488665280 13120 13110 13140 13110 154
510 20250219 103100 486644040 13110 13110 13110 13110 25
511 20250219 103000 486316290 13100 13100 13100 13100 5
512 20250219 102900 486250790 13110 13110 13110 13110 0
513 20250219 102800 486250790 13110 13110 13110 13110 0
514 20250219 102700 486250790 13110 13110 13110 13110 0
515 20250219 102600 486250790 13110 13100 13110 13100 313
516 20250219 102500 482150380 13100 13080 13100 13070 1024
517 20250219 102400 468751230 13060 13040 13090 13040 2750
518 20250219 102300 432864740 13050 13030 13050 13030 1371
519 20250219 102200 414985100 13010 13010 13010 13010 0
520 20250219 102100 414985100 13010 13010 13010 13010 0
521 20250219 102000 414985100 13010 13020 13020 13010 175
522 20250219 101900 412707710 13020 13020 13020 13020 47
523 20250219 101800 412095770 13010 13030 13030 13010 249
524 20250219 101700 408852890 13030 13030 13030 13030 59
525 20250219 101600 408084120 13040 13060 13060 13040 199
526 20250219 101500 405487600 13080 13070 13080 13070 100
527 20250219 101400 404180090 13070 13070 13070 13070 100
528 20250219 101300 402873090 13070 13060 13070 13060 75
529 20250219 101200 401893150 13040 13040 13040 13040 491
530 20250219 101100 395490510 13040 13040 13040 13030 208
531 20250219 101000 392779080 13020 13020 13020 13020 0
532 20250219 100900 392779080 13020 13020 13020 13020 100
533 20250219 100800 391477080 13040 13050 13060 13040 205
534 20250219 100700 388802210 13030 13060 13060 13030 270
535 20250219 100600 385282260 13050 13040 13050 13040 20
536 20250219 100500 385021420 13030 13020 13030 13020 84
537 20250219 100400 383927690 13030 13030 13030 13030 116
538 20250219 100300 382416210 13020 13020 13020 13020 0
539 20250219 100200 382416210 13020 13020 13020 13020 2
540 20250219 100100 382390170 13010 13020 13030 13000 1041
541 20250219 100000 368847210 13020 13030 13030 13020 32
542 20250219 095900 368430560 13010 13010 13010 13010 169
543 20250219 095800 366231870 13020 13010 13020 13010 60
544 20250219 095700 365450770 13030 13020 13030 13010 298
545 20250219 095600 361572310 13020 13020 13020 13020 2
546 20250219 095500 361546270 13010 13010 13010 13010 0
547 20250219 095400 361546270 13010 13020 13020 13010 501
548 20250219 095300 355027470 13030 13030 13030 13030 120
549 20250219 095200 353463870 13040 13040 13040 13040 7
550 20250219 095100 353372590 13030 13030 13030 13030 5
551 20250219 095000 353307440 13030 13030 13030 13030 199
552 20250219 094900 350714470 13030 13040 13040 13030 516
553 20250219 094800 343985840 13050 13040 13050 13040 70
554 20250219 094700 343072840 13040 13040 13040 13040 0
555 20250219 094600 343072840 13040 13040 13040 13040 0
556 20250219 094500 343072840 13040 13050 13050 13040 21
557 20250219 094400 342798830 13040 13040 13040 13040 0
558 20250219 094300 342798830 13040 13070 13070 13030 1161
559 20250219 094200 327661560 13080 13080 13080 13080 0
560 20250219 094100 327661560 13080 13070 13080 13070 169
561 20250219 094000 325452550 13070 13060 13070 13060 301
562 20250219 093900 321521480 13030 13030 13030 13030 0
563 20250219 093800 321521480 13030 13050 13050 13030 1579
564 20250219 093700 300931530 13050 13070 13070 13050 426
565 20250219 093600 295365580 13070 13070 13070 13070 101
566 20250219 093500 294045510 13080 13090 13090 13080 593
567 20250219 093400 286288110 13090 13090 13090 13090 92
568 20250219 093300 285083830 13080 13090 13090 13080 168
569 20250219 093200 282885290 13090 13090 13100 13090 43
570 20250219 093100 282322410 13080 13080 13080 13080 2
571 20250219 093000 282296250 13070 13160 13160 13070 967
572 20250219 092900 269623870 13170 13170 13170 13170 158
573 20250219 092800 267543010 13170 13170 13170 13170 0
574 20250219 092700 267543010 13170 13170 13170 13170 523
575 20250219 092600 260655100 13170 13180 13190 13170 65
576 20250219 092500 259798960 13180 13170 13180 13170 302
577 20250219 092400 255821610 13170 13170 13170 13170 0
578 20250219 092300 255821610 13170 13170 13170 13170 25
579 20250219 092200 255492360 13180 13180 13210 13160 579
580 20250219 092100 247855910 13190 13190 13190 13190 0
581 20250219 092000 247855910 13190 13190 13190 13190 0
582 20250219 091900 247855910 13190 13190 13190 13190 0
583 20250219 091800 247855910 13190 13170 13190 13170 1065
584 20250219 091700 233826740 13170 13180 13180 13170 16
585 20250219 091600 233615910 13180 13190 13190 13180 52
586 20250219 091500 232930540 13190 13200 13200 13190 253
587 20250219 091400 229590950 13220 13190 13240 13190 11
588 20250219 091300 229445410 13210 13220 13220 13180 3
589 20250219 091200 229405800 13180 13170 13220 13170 16
590 20250219 091100 229194980 13160 13160 13160 13160 111
591 20250219 091000 227734220 13160 13160 13160 13160 1382
592 20250219 090900 209547100 13150 13210 13210 13150 783
593 20250219 090800 199213290 13240 13240 13240 13240 0
594 20250219 090700 199213290 13240 13220 13240 13220 600
595 20250219 090600 191276760 13220 13230 13230 13200 4487
596 20250219 090500 132039730 13210 13260 13260 13210 1845
597 20250219 090400 107596780 13240 13230 13240 13230 188
598 20250219 090300 105107740 13240 13270 13300 13240 928
599 20250219 090200 92803270 13370 13370 13370 13370 40
600 20250219 090100 92268470 13370 13370 13370 13370 0
601 20250219 090000 92268470 13370 13380 13380 13370 6896

1
012630/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,59741721,0,768875949270,0.00
20250214,0,59741721,0,765291446010,0.00
20250213,0,59741721,0,773057869740,0.00
20250212,0,59741721,0,761706942750,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 59741721 0 768875949270 0.00
3 20250214 0 59741721 0 765291446010 0.00
4 20250213 0 59741721 0 773057869740 0.00
5 20250212 0 59741721 0 761706942750 0.00