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

616
030000/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191400,3758090420,17970,17970,17970,17970,9112
20250219,191300,3758090420,17970,17970,17970,17970,0
20250219,191200,3758090420,17970,17970,17970,17970,0
20250219,191100,3758090420,17970,17970,17970,17970,0
20250219,191000,3758090420,17970,17970,17970,17970,0
20250219,190900,3758090420,17970,17970,17970,17970,0
20250219,190800,3758090420,17970,17970,17970,17970,0
20250219,190700,3758090420,17970,17970,17970,17970,0
20250219,190600,3758090420,17970,17970,17970,17970,0
20250219,190500,3758090420,17970,17970,17970,17970,0
20250219,190400,3758090420,17970,17970,17970,17970,0
20250219,190300,3758090420,17970,17970,17970,17970,0
20250219,190200,3758090420,17970,17970,17970,17970,0
20250219,190100,3758090420,17970,17970,17970,17970,0
20250219,190000,3758090420,17970,17970,17970,17970,0
20250219,185900,3758090420,17970,17970,17970,17970,0
20250219,185800,3758090420,17970,17970,17970,17970,0
20250219,185700,3758090420,17970,17970,17970,17970,0
20250219,185600,3758090420,17970,17970,17970,17970,0
20250219,185500,3758090420,17970,17970,17970,17970,0
20250219,185400,3758090420,17970,17970,17970,17970,0
20250219,185300,3758090420,17970,17970,17970,17970,0
20250219,185200,3758090420,17970,17970,17970,17970,0
20250219,185100,3758090420,17970,17970,17970,17970,0
20250219,185000,3758090420,17970,17970,17970,17970,0
20250219,184900,3758090420,17970,17970,17970,17970,0
20250219,184800,3758090420,17970,17970,17970,17970,0
20250219,184700,3758090420,17970,17970,17970,17970,0
20250219,184600,3758090420,17970,17970,17970,17970,0
20250219,184500,3758090420,17970,17970,17970,17970,0
20250219,184400,3758090420,17970,17970,17970,17970,9112
20250219,184300,3758090420,17970,17970,17970,17970,0
20250219,184200,3758090420,17970,17970,17970,17970,0
20250219,184100,3758090420,17970,17970,17970,17970,0
20250219,184000,3758090420,17970,17970,17970,17970,0
20250219,183900,3758090420,17970,17970,17970,17970,0
20250219,183800,3758090420,17970,17970,17970,17970,0
20250219,183700,3758090420,17970,17970,17970,17970,0
20250219,183600,3758090420,17970,17970,17970,17970,0
20250219,183500,3758090420,17970,17970,17970,17970,0
20250219,183400,3758090420,17970,17970,17970,17970,0
20250219,183300,3758090420,17970,17970,17970,17970,0
20250219,183200,3758090420,17970,17970,17970,17970,0
20250219,183100,3758090420,17970,17970,17970,17970,0
20250219,183000,3758090420,17970,17970,17970,17970,0
20250219,182900,3758090420,17970,17970,17970,17970,0
20250219,182800,3758090420,17970,17970,17970,17970,0
20250219,182700,3758090420,17970,17970,17970,17970,0
20250219,182600,3758090420,17970,17970,17970,17970,0
20250219,182500,3758090420,17970,17970,17970,17970,0
20250219,182400,3758090420,17970,17970,17970,17970,0
20250219,182300,3758090420,17970,17970,17970,17970,0
20250219,182200,3758090420,17970,17970,17970,17970,0
20250219,182100,3758090420,17970,17970,17970,17970,0
20250219,182000,3758090420,17970,17970,17970,17970,0
20250219,181900,3758090420,17970,17970,17970,17970,0
20250219,181800,3758090420,17970,17970,17970,17970,0
20250219,181700,3758090420,17970,17970,17970,17970,0
20250219,181600,3758090420,17970,17970,17970,17970,0
20250219,181500,3758090420,17970,17970,17970,17970,0
20250219,181400,3758090420,17970,17970,17970,17970,9112
20250219,181300,3758090420,17970,17970,17970,17970,0
20250219,181200,3758090420,17970,17970,17970,17970,0
20250219,181100,3758090420,17970,17970,17970,17970,0
20250219,181000,3758090420,17970,17970,17970,17970,0
20250219,180900,3758090420,17970,17970,17970,17970,0
20250219,180800,3758090420,17970,17970,17970,17970,0
20250219,180700,3758090420,17970,17970,17970,17970,0
20250219,180600,3758090420,17970,17970,17970,17970,0
20250219,180500,3758090420,17970,17970,17970,17970,0
20250219,180400,3758090420,17970,17970,17970,17970,0
20250219,180300,3758090420,17970,17970,17970,17970,0
20250219,180200,3758090420,17970,17970,17970,17970,0
20250219,180100,3758090420,17970,17970,17970,17970,0
20250219,180000,3758090420,17970,17970,17970,17970,0
20250219,175900,3758090420,17970,17970,17970,17970,0
20250219,175800,3758090420,17970,17970,17970,17970,0
20250219,175700,3758090420,17970,17970,17970,17970,0
20250219,175600,3758090420,17970,17970,17970,17970,0
20250219,175500,3758090420,17970,17970,17970,17970,0
20250219,175400,3758090420,17970,17970,17970,17970,0
20250219,175300,3758090420,17970,17970,17970,17970,0
20250219,175200,3758090420,17970,17970,17970,17970,0
20250219,175100,3758090420,17970,17970,17970,17970,0
20250219,175000,3758090420,17970,17970,17970,17970,0
20250219,174900,3758090420,17970,17970,17970,17970,0
20250219,174800,3758090420,17970,17970,17970,17970,0
20250219,174700,3758090420,17970,17970,17970,17970,0
20250219,174600,3758090420,17970,17970,17970,17970,0
20250219,174500,3758090420,17970,17970,17970,17970,0
20250219,174400,3758090420,17970,17970,17970,17970,9112
20250219,174300,3758090420,17970,17970,17970,17970,0
20250219,174200,3758090420,17970,17970,17970,17970,0
20250219,174100,3758090420,17970,17970,17970,17970,0
20250219,174000,3758090420,17970,17970,17970,17970,0
20250219,173900,3758090420,17970,17970,17970,17970,0
20250219,173800,3758090420,17970,17970,17970,17970,0
20250219,173700,3758090420,17970,17970,17970,17970,0
20250219,173600,3758090420,17970,17970,17970,17970,0
20250219,173500,3758090420,17970,17970,17970,17970,0
20250219,173400,3758090420,17970,17970,17970,17970,0
20250219,173300,3758090420,17970,17970,17970,17970,0
20250219,173200,3758090420,17970,17970,17970,17970,0
20250219,173100,3758090420,17970,17970,17970,17970,0
20250219,173000,3758090420,17970,17970,17970,17970,0
20250219,172900,3758090420,17970,17970,17970,17970,0
20250219,172800,3758090420,17970,17970,17970,17970,0
20250219,172700,3758090420,17970,17970,17970,17970,0
20250219,172600,3758090420,17970,17970,17970,17970,0
20250219,172500,3758090420,17970,17970,17970,17970,0
20250219,172400,3758090420,17970,17970,17970,17970,0
20250219,172300,3758090420,17970,17970,17970,17970,0
20250219,172200,3758090420,17970,17970,17970,17970,0
20250219,172100,3758090420,17970,17970,17970,17970,0
20250219,172000,3758090420,17970,17970,17970,17970,0
20250219,171900,3758090420,17970,17970,17970,17970,0
20250219,171800,3758090420,17970,17970,17970,17970,0
20250219,171700,3758090420,17970,17970,17970,17970,0
20250219,171600,3758090420,17970,17970,17970,17970,0
20250219,171500,3758090420,17970,17970,17970,17970,0
20250219,171400,3758090420,17970,17970,17970,17970,9112
20250219,171300,3758090420,17970,17970,17970,17970,0
20250219,171200,3758090420,17970,17970,17970,17970,0
20250219,171100,3758090420,17970,17970,17970,17970,0
20250219,171000,3758090420,17970,17970,17970,17970,0
20250219,170900,3758090420,17970,17970,17970,17970,0
20250219,170800,3758090420,17970,17970,17970,17970,0
20250219,170700,3758090420,17970,17970,17970,17970,0
20250219,170600,3758090420,17970,17970,17970,17970,0
20250219,170500,3758090420,17970,17970,17970,17970,0
20250219,170400,3758090420,17970,17970,17970,17970,0
20250219,170300,3758090420,17970,17970,17970,17970,0
20250219,170200,3758090420,17970,17970,17970,17970,0
20250219,170100,3758090420,17970,17970,17970,17970,0
20250219,170000,3758090420,17970,17970,17970,17970,0
20250219,165900,3758090420,17970,17970,17970,17970,0
20250219,165800,3758090420,17970,17970,17970,17970,0
20250219,165700,3758090420,17970,17970,17970,17970,0
20250219,165600,3758090420,17970,17970,17970,17970,0
20250219,165500,3758090420,17970,17970,17970,17970,0
20250219,165400,3758090420,17970,17970,17970,17970,0
20250219,165300,3758090420,17970,17970,17970,17970,0
20250219,165200,3758090420,17970,17970,17970,17970,0
20250219,165100,3758090420,17970,17970,17970,17970,0
20250219,165000,3758090420,17970,17970,17970,17970,0
20250219,164900,3758090420,17970,17970,17970,17970,0
20250219,164800,3758090420,17970,17970,17970,17970,0
20250219,164700,3758090420,17970,17970,17970,17970,0
20250219,164600,3758090420,17970,17970,17970,17970,0
20250219,164500,3758090420,17970,17970,17970,17970,0
20250219,164400,3758090420,17970,17970,17970,17970,9112
20250219,164300,3758090420,17970,17970,17970,17970,0
20250219,164200,3758090420,17970,17970,17970,17970,0
20250219,164100,3758090420,17970,17970,17970,17970,0
20250219,164000,3758090420,17970,17970,17970,17970,0
20250219,163900,3758090420,17970,17970,17970,17970,0
20250219,163800,3758090420,17970,17970,17970,17970,0
20250219,163700,3758090420,17970,17970,17970,17970,0
20250219,163600,3758090420,17970,17970,17970,17970,0
20250219,163500,3758090420,17970,17970,17970,17970,0
20250219,163400,3758090420,17970,17970,17970,17970,0
20250219,163300,3758090420,17970,17970,17970,17970,0
20250219,163200,3758090420,17970,17970,17970,17970,0
20250219,163100,3758090420,17970,17970,17970,17970,0
20250219,163000,3758090420,17970,17970,17970,17970,0
20250219,162900,3758090420,17970,17970,17970,17970,0
20250219,162800,3758090420,17970,17970,17970,17970,0
20250219,162700,3758090420,17970,17970,17970,17970,0
20250219,162600,3758090420,17970,17970,17970,17970,0
20250219,162500,3758090420,17970,17970,17970,17970,0
20250219,162400,3758090420,17970,17970,17970,17970,0
20250219,162300,3758090420,17970,17970,17970,17970,0
20250219,162200,3758090420,17970,17970,17970,17970,0
20250219,162100,3758090420,17970,17970,17970,17970,0
20250219,162000,3758090420,17970,17970,17970,17970,0
20250219,161900,3758090420,17970,17970,17970,17970,0
20250219,161800,3758090420,17970,17970,17970,17970,0
20250219,161700,3758090420,17970,17970,17970,17970,0
20250219,161600,3758090420,17970,17970,17970,17970,0
20250219,161500,3758090420,17970,17970,17970,17970,0
20250219,161400,3758090420,17970,17970,17970,17970,9112
20250219,161300,3758090420,17970,17970,17970,17970,0
20250219,161200,3758090420,17970,17970,17970,17970,0
20250219,161100,3758090420,17970,17970,17970,17970,0
20250219,161000,3758090420,17970,17970,17970,17970,0
20250219,160900,3758090420,17970,17970,17970,17970,0
20250219,160800,3758090420,17970,17970,17970,17970,0
20250219,160700,3758090420,17970,17970,17970,17970,0
20250219,160600,3758090420,17970,17970,17970,17970,0
20250219,160500,3758090420,17970,17970,17970,17970,0
20250219,160400,3758090420,17970,17970,17970,17970,0
20250219,160300,3758090420,17970,17970,17970,17970,0
20250219,160200,3758090420,17970,17970,17970,17970,0
20250219,160100,3758090420,17970,17970,17970,17970,0
20250219,160000,3758090420,17970,17970,17970,17970,0
20250219,155900,3758090420,17970,17970,17970,17970,0
20250219,155800,3758090420,17970,17970,17970,17970,0
20250219,155700,3758090420,17970,17970,17970,17970,0
20250219,155600,3758090420,17970,17970,17970,17970,0
20250219,155500,3758090420,17970,17970,17970,17970,0
20250219,155400,3758090420,17970,17970,17970,17970,0
20250219,155300,3758090420,17970,17970,17970,17970,0
20250219,155200,3758090420,17970,17970,17970,17970,0
20250219,155100,3758090420,17970,17970,17970,17970,0
20250219,155000,3758090420,17970,17970,17970,17970,0
20250219,154900,3758090420,17970,17970,17970,17970,0
20250219,154800,3758090420,17970,17970,17970,17970,0
20250219,154700,3758090420,17970,17970,17970,17970,0
20250219,154600,3758090420,17970,17970,17970,17970,0
20250219,154500,3758090420,17970,17970,17970,17970,0
20250219,154400,3758090420,17970,17970,17970,17970,9112
20250219,154300,3758090420,17970,17970,17970,17970,0
20250219,154200,3758090420,17970,17970,17970,17970,0
20250219,154100,3758090420,17970,17970,17970,17970,0
20250219,154000,3758090420,17970,17970,17970,17970,0
20250219,153900,3758090420,17970,17970,17970,17970,0
20250219,153800,3758090420,17970,17970,17970,17970,0
20250219,153700,3758090420,17970,17970,17970,17970,0
20250219,153600,3758090420,17970,17970,17970,17970,0
20250219,153500,3758090420,17970,17970,17970,17970,0
20250219,153400,3758090420,17970,17970,17970,17970,0
20250219,153300,3758090420,17970,17970,17970,17970,0
20250219,153200,3758090420,17970,17970,17970,17970,0
20250219,153100,3758090420,17970,17970,17970,17970,0
20250219,153000,3758090420,17970,17970,17970,17970,9112
20250219,152900,3594347780,17980,17980,17980,17980,0
20250219,152800,3594347780,17980,17980,17980,17980,0
20250219,152700,3594347780,17980,17980,17980,17980,0
20250219,152600,3594347780,17980,17980,17980,17980,0
20250219,152500,3594347780,17980,17980,17980,17980,0
20250219,152400,3594347780,17980,17980,17980,17980,0
20250219,152300,3594347780,17980,17980,17980,17980,0
20250219,152200,3594347780,17980,17980,17980,17980,0
20250219,152100,3594347780,17980,17980,17980,17980,0
20250219,152000,3594347780,17980,17980,17980,17980,0
20250219,151900,3594347780,17980,17960,17980,17950,912
20250219,151800,3577959900,17970,17950,17970,17950,2129
20250219,151700,3539720340,17950,17950,17960,17950,672
20250219,151600,3527655420,17950,17950,17960,17950,373
20250219,151500,3520959620,17960,17950,17960,17950,868
20250219,151400,3505377960,17950,17950,17960,17950,1015
20250219,151300,3487151380,17950,17950,17960,17950,490
20250219,151200,3478355010,17960,17950,17960,17950,264
20250219,151100,3473615710,17950,17930,17960,17930,483
20250219,151000,3464949220,17940,17930,17940,17930,1324
20250219,150900,3441199740,17930,17930,17940,17930,394
20250219,150800,3434134860,17930,17930,17940,17930,473
20250219,150700,3425653680,17930,17930,17940,17930,494
20250219,150600,3416795660,17930,17930,17940,17930,417
20250219,150500,3409318560,17940,17930,17940,17930,463
20250219,150400,3401016500,17930,17930,17940,17930,276
20250219,150300,3396067430,17930,17930,17940,17930,500
20250219,150200,3387102150,17930,17920,17940,17920,800
20250219,150100,3372758080,17920,17920,17930,17910,888
20250219,150000,3356846610,17920,17930,17940,17920,814
20250219,145900,3342252560,17930,17930,17940,17920,385
20250219,145800,3335350410,17920,17940,17940,17920,475
20250219,145700,3326836310,17950,17940,17950,17910,722
20250219,145600,3313879840,17940,17910,17940,17910,573
20250219,145500,3303611480,17910,17910,17940,17910,584
20250219,145400,3293146100,17910,17910,17920,17910,226
20250219,145300,3289097700,17910,17920,17920,17910,444
20250219,145200,3281144780,17930,17920,17930,17920,316
20250219,145100,3275480980,17930,17900,17950,17900,856
20250219,145000,3260133450,17910,17900,17920,17900,368
20250219,144900,3253544190,17900,17910,17930,17900,505
20250219,144800,3244499590,17910,17910,17920,17910,280
20250219,144700,3239484080,17910,17900,17910,17900,401
20250219,144600,3232305010,17900,17910,17910,17900,462
20250219,144500,3224033130,17910,17920,17930,17900,370
20250219,144400,3217404850,17920,17900,17950,17900,1322
20250219,144300,3193715520,17900,17910,17910,17900,333
20250219,144200,3187753940,17900,17910,17920,17900,907
20250219,144100,3171510110,17910,17920,17930,17910,482
20250219,144000,3162871650,17920,17910,17930,17910,252
20250219,143900,3158356370,17910,17920,17930,17910,512
20250219,143800,3149182100,17930,17920,17930,17920,269
20250219,143700,3144361030,17930,17950,17950,17900,393
20250219,143600,3137313950,17950,17930,17970,17900,1563
20250219,143500,3109258090,17960,17920,17960,17910,1540
20250219,143400,3081635750,17950,17910,17960,17900,916
20250219,143300,3065211370,17910,17930,17940,17910,310
20250219,143200,3059653790,17930,17920,17930,17920,318
20250219,143100,3053953240,17920,17910,17940,17900,285
20250219,143000,3048850040,17900,17910,17960,17900,849
20250219,142900,3033630470,17900,17910,17920,17900,346
20250219,142800,3027435920,17920,17910,17930,17900,340
20250219,142700,3021345860,17910,17910,17920,17910,378
20250219,142600,3014575180,17910,17900,17920,17900,380
20250219,142500,3007769140,17900,17910,17910,17900,451
20250219,142400,2999694140,17910,17900,17930,17900,279
20250219,142300,2994698590,17900,17900,17950,17890,789
20250219,142200,2980555500,17890,17900,17900,17890,543
20250219,142100,2970840450,17890,17890,17900,17890,259
20250219,142000,2966206150,17890,17900,17910,17890,454
20250219,141900,2958082350,17900,17890,17900,17890,333
20250219,141800,2952123820,17890,17900,17910,17890,434
20250219,141700,2944356420,17900,17890,17930,17890,608
20250219,141600,2933477670,17890,17890,17940,17890,1042
20250219,141500,2914804000,17900,17920,17920,17880,646
20250219,141400,2903240820,17920,17910,17930,17880,1368
20250219,141300,2878727820,17910,17880,17910,17870,556
20250219,141200,2868786100,17880,17890,17890,17880,284
20250219,141100,2863707640,17880,17930,17930,17880,3942
20250219,141000,2793137160,17910,17930,17930,17910,3625
20250219,140900,2728167670,17930,17940,17940,17930,547
20250219,140800,2718356410,17940,17940,17950,17930,1044
20250219,140700,2699626450,17940,17940,17950,17940,231
20250219,140600,2695481990,17940,17940,17950,17940,359
20250219,140500,2689041360,17940,17930,17950,17930,397
20250219,140400,2681919730,17930,17930,17940,17930,562
20250219,140300,2671839970,17940,17940,17950,17930,485
20250219,140200,2663140300,17930,17940,17950,17930,351
20250219,140100,2656844450,17950,17950,17950,17940,492
20250219,140000,2648016950,17940,17930,17950,17930,368
20250219,135900,2641415350,17940,17930,17950,17930,196
20250219,135800,2637900100,17930,17930,17950,17930,887
20250219,135700,2621984710,17920,17930,17930,17920,338
20250219,135600,2615926150,17920,17920,17930,17920,327
20250219,135500,2610065590,17920,17920,17930,17920,247
20250219,135400,2605638990,17920,17920,17930,17920,355
20250219,135300,2599276310,17920,17930,17930,17920,435
20250219,135200,2591480280,17920,17910,17930,17910,190
20250219,135100,2588075730,17920,17920,17930,17910,494
20250219,135000,2579223370,17920,17920,17930,17910,437
20250219,134900,2571394020,17910,17920,17920,17910,263
20250219,134800,2566683330,17920,17910,17920,17910,306
20250219,134700,2561201310,17910,17920,17930,17910,328
20250219,134600,2555324040,17920,17940,17940,17920,561
20250219,134500,2545267880,17930,17920,17940,17910,784
20250219,134400,2531215010,17910,17910,17920,17910,272
20250219,134300,2526343460,17920,17920,17940,17910,456
20250219,134200,2518171680,17930,17930,17940,17920,415
20250219,134100,2510732210,17940,17920,17940,17920,465
20250219,134000,2502398260,17930,17930,17930,17920,195
20250219,133900,2498903420,17920,17920,17930,17920,539
20250219,133800,2489243220,17920,17920,17930,17920,180
20250219,133700,2486017220,17930,17920,17930,17920,283
20250219,133600,2480945630,17920,17920,17930,17920,454
20250219,133500,2472808170,17930,17930,17940,17920,702
20250219,133400,2460222420,17930,17920,17940,17920,404
20250219,133300,2452978360,17930,17920,17940,17920,278
20250219,133200,2447995220,17920,17950,17950,17920,671
20250219,133100,2435959290,17940,17910,17960,17910,525
20250219,133000,2426548920,17910,17920,17950,17910,465
20250219,132900,2418210450,17920,17930,17960,17910,626
20250219,132800,2406989550,17940,17930,17940,17920,575
20250219,132700,2396680580,17930,17930,17940,17920,356
20250219,132600,2390298530,17930,17920,17950,17920,895
20250219,132500,2374244880,17920,17930,17940,17920,399
20250219,132400,2367091520,17940,17930,17950,17930,520
20250219,132300,2357764600,17940,17930,17940,17930,196
20250219,132200,2354250280,17940,17950,17960,17930,398
20250219,132100,2347112980,17960,17940,17960,17930,347
20250219,132000,2340889630,17940,17940,17950,17930,403
20250219,131900,2333658900,17940,17940,17960,17940,564
20250219,131800,2323536320,17950,17940,17950,17940,306
20250219,131700,2318045670,17930,17930,17940,17920,884
20250219,131600,2302191320,17930,17910,17930,17910,268
20250219,131500,2297389970,17910,17910,17920,17910,439
20250219,131400,2289526550,17920,17920,17920,17910,289
20250219,131300,2284349380,17910,17920,17930,17910,536
20250219,131200,2274744970,17920,17920,17930,17920,334
20250219,131100,2268759230,17920,17920,17930,17920,530
20250219,131000,2259261290,17930,17920,17930,17920,408
20250219,130900,2251948900,17920,17920,17930,17920,191
20250219,130800,2248525850,17920,17930,17930,17920,922
20250219,130700,2231995440,17930,17930,17940,17930,226
20250219,130600,2227942490,17930,17930,17940,17930,267
20250219,130500,2223154640,17940,17930,17940,17930,348
20250219,130400,2216914530,17930,17930,17940,17930,218
20250219,130300,2213005460,17930,17950,17960,17930,2565
20250219,130200,2166965520,17960,17950,17960,17950,257
20250219,130100,2162351500,17950,17960,17960,17950,853
20250219,130000,2147032730,17950,17960,17960,17950,315
20250219,125900,2141377700,17960,17960,17960,17950,219
20250219,125800,2137445090,17950,17950,17960,17950,422
20250219,125700,2129868850,17950,17960,17960,17950,860
20250219,125600,2114423980,17970,17960,17970,17960,637
20250219,125500,2102982680,17970,17960,17970,17960,160
20250219,125400,2100108410,17960,17960,17970,17960,168
20250219,125300,2097090930,17960,17960,17970,17960,146
20250219,125200,2094468470,17970,17960,17970,17960,307
20250219,125100,2088953960,17960,17960,17970,17960,547
20250219,125000,2079128630,17960,17970,17970,17960,902
20250219,124900,2062925230,17970,17970,17980,17970,196
20250219,124800,2059402610,17960,17960,17970,17960,283
20250219,124700,2054318540,17980,17970,17980,17970,241
20250219,124600,2049987450,17970,17960,17970,17960,337
20250219,124500,2043932820,17960,17970,17970,17960,1709
20250219,124400,2013223320,17970,17970,17980,17970,287
20250219,124300,2008064080,17970,17970,17980,17970,141
20250219,124200,2005530110,17970,17970,17980,17970,190
20250219,124100,2002115510,17970,17980,17980,17970,179
20250219,124000,1998897880,17970,17970,17980,17970,145
20250219,123900,1996291970,17970,17970,17970,17960,1396
20250219,123800,1971206420,17960,17960,17970,17960,280
20250219,123700,1966176160,17960,17960,17970,17960,511
20250219,123600,1956996660,17960,17960,17970,17960,140
20250219,123500,1954481960,17960,17960,17960,17950,559
20250219,123400,1944442880,17950,17950,17960,17950,358
20250219,123300,1938014610,17960,17950,17960,17950,200
20250219,123200,1934423930,17950,17950,17960,17950,129
20250219,123100,1932107840,17950,17950,17960,17950,180
20250219,123000,1928876390,17950,17950,17960,17950,254
20250219,122900,1924315900,17950,17950,17960,17950,165
20250219,122800,1921354010,17960,17950,17960,17950,364
20250219,122700,1914817500,17960,17950,17960,17950,172
20250219,122600,1911729700,17950,17950,17960,17950,226
20250219,122500,1907672100,17950,17960,17960,17950,263
20250219,122400,1902948860,17960,17960,17970,17960,140
20250219,122300,1900434140,17960,17950,17960,17950,219
20250219,122200,1896501590,17950,17950,17970,17950,667
20250219,122100,1884524020,17950,17950,17960,17950,133
20250219,122000,1882136490,17950,17950,17960,17950,94
20250219,121900,1880449010,17960,17940,17960,17940,532
20250219,121800,1870898780,17950,17940,17950,17940,225
20250219,121700,1866861250,17940,17940,17950,17940,137
20250219,121600,1864403140,17940,17950,17960,17940,314
20250219,121500,1858766720,17950,17970,17970,17940,2186
20250219,121400,1819518980,17960,17970,17970,17960,152
20250219,121300,1816788860,17960,17960,17960,17950,381
20250219,121200,1809947040,17950,17950,17960,17950,595
20250219,121100,1799262090,17960,17950,17960,17950,236
20250219,121000,1795024770,17950,17950,17950,17950,286
20250219,120900,1789891070,17950,17950,17960,17950,390
20250219,120800,1782888120,17950,17960,17960,17950,163
20250219,120700,1779961600,17950,17960,17960,17950,194
20250219,120600,1776478780,17950,17950,17960,17950,221
20250219,120500,1772510650,17950,17950,17960,17950,131
20250219,120400,1770158930,17950,17950,17960,17950,304
20250219,120300,1764701100,17950,17960,17960,17950,543
20250219,120200,1754950250,17950,17950,17960,17950,159
20250219,120100,1752095680,17950,17950,17960,17940,398
20250219,120000,1744952020,17940,17960,17960,17940,2132
20250219,115900,1706671510,17960,17960,17960,17950,282
20250219,115800,1701609450,17950,17950,17960,17950,443
20250219,115700,1693657140,17950,17950,17960,17950,237
20250219,115600,1689402140,17950,17960,17960,17950,121
20250219,115500,1687229990,17950,17950,17960,17950,271
20250219,115400,1682365210,17950,17950,17960,17950,164
20250219,115300,1679420660,17950,17970,17970,17950,969
20250219,115200,1662015770,17960,17980,17990,17960,2676
20250219,115100,1613913730,17990,17980,17990,17980,352
20250219,115000,1607584290,17980,17980,17990,17980,458
20250219,114900,1599348010,17980,17970,17990,17970,907
20250219,114800,1583041840,17970,17970,17980,17970,202
20250219,114700,1579411490,17970,17950,17980,17950,888
20250219,114600,1563457540,17950,17950,17960,17950,1018
20250219,114500,1545176050,17960,17950,17960,17950,300
20250219,114400,1539789170,17950,17950,17960,17950,359
20250219,114300,1533343970,17950,17960,17960,17950,333
20250219,114200,1527364400,17950,17950,17960,17950,346
20250219,114100,1521153280,17950,17950,17960,17950,277
20250219,114000,1516180470,17960,17950,17960,17950,183
20250219,113900,1512895480,17960,17940,17960,17940,359
20250219,113800,1506451610,17950,17940,17950,17940,206
20250219,113700,1502755600,17950,17950,17960,17950,349
20250219,113600,1496490920,17960,17950,17960,17950,397
20250219,113500,1489364110,17960,17950,17960,17950,333
20250219,113400,1483386070,17950,17950,17950,17940,376
20250219,113300,1476638200,17940,17950,17960,17940,365
20250219,113200,1470086640,17950,17950,17960,17950,549
20250219,113100,1460231350,17960,17950,17960,17950,529
20250219,113000,1450735190,17950,17950,17960,17950,217
20250219,112900,1446839710,17950,17950,17960,17950,316
20250219,112800,1441167050,17960,17950,17960,17950,432
20250219,112700,1433411730,17950,17950,17960,17950,142
20250219,112600,1430862620,17950,17960,17960,17950,541
20250219,112500,1421151330,17960,17960,17960,17950,303
20250219,112400,1415711840,17950,17950,17960,17950,302
20250219,112300,1410290170,17950,17950,17960,17950,226
20250219,112200,1406232410,17950,17950,17960,17950,411
20250219,112100,1398853660,17960,17950,17960,17940,261
20250219,112000,1394168540,17940,17940,17950,17940,768
20250219,111900,1380384990,17940,17940,17950,17940,211
20250219,111800,1376599320,17940,17930,17950,17930,234
20250219,111700,1372401240,17930,17930,17940,17930,320
20250219,111600,1366661830,17930,17940,17950,17930,294
20250219,111500,1361388840,17940,17930,17950,17930,211
20250219,111400,1357603810,17930,17930,17940,17930,313
20250219,111300,1351989850,17940,17930,17940,17930,228
20250219,111200,1347900920,17930,17940,17950,17930,1156
20250219,111100,1327162780,17950,17940,17950,17940,117
20250219,111000,1325063470,17950,17910,17950,17910,1654
20250219,110900,1295408150,17910,17920,17920,17910,521
20250219,110800,1286072860,17910,17910,17920,17910,503
20250219,110700,1277063730,17910,17920,17930,17910,325
20250219,110600,1271239930,17920,17920,17930,17920,438
20250219,110500,1263389860,17920,17920,17930,17920,144
20250219,110400,1260809330,17920,17920,17930,17920,197
20250219,110300,1257278310,17920,17920,17930,17920,259
20250219,110200,1252636320,17920,17930,17930,17910,2235
20250219,110100,1212574690,17930,17940,17950,17930,936
20250219,110000,1195784260,17950,17950,17950,17940,170
20250219,105900,1192733890,17940,17940,17950,17940,294
20250219,105800,1187458640,17940,17940,17950,17940,357
20250219,105700,1181053830,17940,17940,17950,17940,263
20250219,105600,1176335430,17940,17930,17950,17930,160
20250219,105500,1173464190,17930,17930,17940,17930,807
20250219,105400,1158989280,17930,17930,17940,17930,178
20250219,105300,1155797350,17940,17930,17940,17930,218
20250219,105200,1151888460,17930,17930,17940,17920,263
20250219,105100,1147172410,17930,17920,17930,17920,162
20250219,105000,1144269180,17920,17930,17940,17920,360
20250219,104900,1137813800,17940,17930,17940,17930,191
20250219,104800,1134388510,17930,17910,17940,17910,179
20250219,104700,1131179890,17910,17900,17930,17900,382
20250219,104600,1124335310,17920,17920,17930,17900,403
20250219,104500,1117114560,17930,17920,17930,17900,943
20250219,104400,1100220960,17920,17930,17930,17910,704
20250219,104300,1087604650,17930,17940,17940,17920,1175
20250219,104200,1066539030,17930,17940,17940,17930,58
20250219,104100,1065498890,17930,17920,17940,17920,295
20250219,104000,1060209220,17920,17920,17930,17920,118
20250219,103900,1058094190,17930,17920,17940,17920,246
20250219,103800,1053683750,17910,17910,17940,17910,1106
20250219,103700,1033849310,17920,17910,17920,17900,412
20250219,103600,1026469110,17910,17900,17910,17900,115
20250219,103500,1024410280,17910,17900,17910,17900,179
20250219,103400,1021205740,17900,17900,17910,17900,154
20250219,103300,1018448410,17910,17920,17920,17900,1356
20250219,103200,994154360,17920,17920,17930,17920,187
20250219,103100,990802790,17920,17940,17950,17920,1120
20250219,103000,970717140,17940,17940,17950,17930,289
20250219,102900,965531370,17940,17930,17940,17930,883
20250219,102800,949694810,17930,17930,17940,17930,182
20250219,102700,946430590,17930,17930,17940,17930,216
20250219,102600,942556750,17930,17930,17940,17930,221
20250219,102500,938593200,17930,17930,17940,17930,249
20250219,102400,934127410,17940,17940,17940,17930,256
20250219,102300,929536810,17930,17930,17940,17930,260
20250219,102200,924874160,17940,17930,17940,17930,89
20250219,102100,923278090,17940,17930,17940,17920,435
20250219,102000,915478070,17930,17950,17950,17930,586
20250219,101900,904965180,17940,17950,17950,17940,448
20250219,101800,896927000,17940,17940,17940,17940,240
20250219,101700,892621400,17940,17940,17950,17940,255
20250219,101600,888046200,17950,17940,17950,17940,471
20250219,101500,879595880,17940,17950,17950,17940,120
20250219,101400,877442300,17950,17940,17950,17940,1241
20250219,101300,855177840,17950,17940,17950,17940,259
20250219,101200,850530280,17950,17940,17950,17940,290
20250219,101100,845325490,17950,17940,17950,17940,171
20250219,101000,842256450,17940,17950,17950,17940,76
20250219,100900,840892710,17940,17950,17950,17940,52
20250219,100800,839959540,17950,17940,17950,17940,292
20250219,100700,834720450,17940,17940,17950,17940,38
20250219,100600,834038530,17940,17930,17950,17930,119
20250219,100500,831904170,17920,17940,17950,17920,489
20250219,100400,823134090,17950,17940,17950,17920,834
20250219,100300,808174360,17950,17940,17950,17930,689
20250219,100200,795818010,17940,17940,17950,17940,131
20250219,100100,793467430,17940,17940,17950,17940,161
20250219,100000,790578410,17940,17940,17940,17940,93
20250219,095900,788909990,17940,17940,17950,17940,588
20250219,095800,778361140,17940,17940,17940,17930,224
20250219,095700,774342760,17930,17930,17940,17930,213
20250219,095600,770522230,17930,17930,17930,17930,329
20250219,095500,764623260,17940,17940,17940,17930,388
20250219,095400,757665070,17940,17950,17970,17940,1078
20250219,095300,738314560,17960,17950,17960,17950,125
20250219,095200,736070030,17960,17950,17960,17950,129
20250219,095100,733754340,17950,17950,17960,17950,409
20250219,095000,726412570,17960,17970,17970,17950,405
20250219,094900,719138380,17960,17960,17970,17950,1136
20250219,094800,698732620,17960,17950,17970,17950,471
20250219,094700,690275150,17950,17950,17950,17950,84
20250219,094600,688767350,17950,17950,17950,17940,149
20250219,094500,686093300,17950,17950,17960,17950,627
20250219,094400,674837470,17950,17950,17950,17940,830
20250219,094300,659944240,17940,17930,17950,17930,379
20250219,094200,653143650,17940,17940,17940,17930,67
20250219,094100,651941890,17940,17930,17940,17910,752
20250219,094000,638459570,17930,17890,17940,17890,622
20250219,093900,627314980,17900,17890,17900,17890,242
20250219,093800,622983610,17900,17900,17910,17890,441
20250219,093700,615088850,17900,17910,17910,17900,64
20250219,093600,613942620,17910,17940,17950,17900,1214
20250219,093500,592179140,17940,17940,17940,17920,212
20250219,093400,588378140,17940,17970,17970,17920,2583
20250219,093300,542020510,17970,17950,17970,17950,1547
20250219,093200,514233210,17950,17960,17960,17950,244
20250219,093100,509851500,17950,17950,17960,17950,107
20250219,093000,507930110,17950,17960,17960,17950,170
20250219,092900,504877670,17960,17960,17960,17950,83
20250219,092800,503387040,17960,17950,17960,17950,427
20250219,092700,495721770,17950,17960,17960,17950,641
20250219,092600,484214420,17960,17950,17960,17950,161
20250219,092500,481322890,17950,17960,17960,17950,216
20250219,092400,477443600,17960,17960,17960,17950,85
20250219,092300,475917560,17960,17950,17980,17950,793
20250219,092200,461671360,17950,17940,17950,17940,2383
20250219,092100,418909380,17950,17920,17950,17920,242
20250219,092000,414568980,17920,17920,17920,17920,80
20250219,091900,413135380,17920,17940,17940,17910,1332
20250219,091800,389254930,17950,17940,17950,17940,430
20250219,091700,381539860,17940,17890,17940,17890,2558
20250219,091600,335722770,17890,17850,17900,17850,966
20250219,091500,318452220,17830,17830,17830,17830,172
20250219,091400,315385460,17830,17840,17880,17830,589
20250219,091300,304873510,17830,17860,17860,17820,846
20250219,091200,289780410,17840,17840,17890,17840,114
20250219,091100,287746000,17840,17880,17900,17840,399
20250219,091000,280621980,17860,17800,17860,17760,2037
20250219,090900,244342270,17750,17820,17820,17750,1195
20250219,090800,223084160,17810,17810,17820,17800,331
20250219,090700,217190190,17810,17830,17830,17810,289
20250219,090600,212041500,17810,17840,17840,17800,168
20250219,090500,209049680,17800,17850,17850,17800,572
20250219,090400,198854880,17860,17860,17870,17860,165
20250219,090300,195907450,17860,17880,17940,17850,333
20250219,090200,189951470,17870,17830,17910,17830,2062
20250219,090100,153100010,17820,17740,17820,17740,4701
20250219,090000,69335050,17730,17770,17770,17710,3907
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191400 3758090420 17970 17970 17970 17970 9112
3 20250219 191300 3758090420 17970 17970 17970 17970 0
4 20250219 191200 3758090420 17970 17970 17970 17970 0
5 20250219 191100 3758090420 17970 17970 17970 17970 0
6 20250219 191000 3758090420 17970 17970 17970 17970 0
7 20250219 190900 3758090420 17970 17970 17970 17970 0
8 20250219 190800 3758090420 17970 17970 17970 17970 0
9 20250219 190700 3758090420 17970 17970 17970 17970 0
10 20250219 190600 3758090420 17970 17970 17970 17970 0
11 20250219 190500 3758090420 17970 17970 17970 17970 0
12 20250219 190400 3758090420 17970 17970 17970 17970 0
13 20250219 190300 3758090420 17970 17970 17970 17970 0
14 20250219 190200 3758090420 17970 17970 17970 17970 0
15 20250219 190100 3758090420 17970 17970 17970 17970 0
16 20250219 190000 3758090420 17970 17970 17970 17970 0
17 20250219 185900 3758090420 17970 17970 17970 17970 0
18 20250219 185800 3758090420 17970 17970 17970 17970 0
19 20250219 185700 3758090420 17970 17970 17970 17970 0
20 20250219 185600 3758090420 17970 17970 17970 17970 0
21 20250219 185500 3758090420 17970 17970 17970 17970 0
22 20250219 185400 3758090420 17970 17970 17970 17970 0
23 20250219 185300 3758090420 17970 17970 17970 17970 0
24 20250219 185200 3758090420 17970 17970 17970 17970 0
25 20250219 185100 3758090420 17970 17970 17970 17970 0
26 20250219 185000 3758090420 17970 17970 17970 17970 0
27 20250219 184900 3758090420 17970 17970 17970 17970 0
28 20250219 184800 3758090420 17970 17970 17970 17970 0
29 20250219 184700 3758090420 17970 17970 17970 17970 0
30 20250219 184600 3758090420 17970 17970 17970 17970 0
31 20250219 184500 3758090420 17970 17970 17970 17970 0
32 20250219 184400 3758090420 17970 17970 17970 17970 9112
33 20250219 184300 3758090420 17970 17970 17970 17970 0
34 20250219 184200 3758090420 17970 17970 17970 17970 0
35 20250219 184100 3758090420 17970 17970 17970 17970 0
36 20250219 184000 3758090420 17970 17970 17970 17970 0
37 20250219 183900 3758090420 17970 17970 17970 17970 0
38 20250219 183800 3758090420 17970 17970 17970 17970 0
39 20250219 183700 3758090420 17970 17970 17970 17970 0
40 20250219 183600 3758090420 17970 17970 17970 17970 0
41 20250219 183500 3758090420 17970 17970 17970 17970 0
42 20250219 183400 3758090420 17970 17970 17970 17970 0
43 20250219 183300 3758090420 17970 17970 17970 17970 0
44 20250219 183200 3758090420 17970 17970 17970 17970 0
45 20250219 183100 3758090420 17970 17970 17970 17970 0
46 20250219 183000 3758090420 17970 17970 17970 17970 0
47 20250219 182900 3758090420 17970 17970 17970 17970 0
48 20250219 182800 3758090420 17970 17970 17970 17970 0
49 20250219 182700 3758090420 17970 17970 17970 17970 0
50 20250219 182600 3758090420 17970 17970 17970 17970 0
51 20250219 182500 3758090420 17970 17970 17970 17970 0
52 20250219 182400 3758090420 17970 17970 17970 17970 0
53 20250219 182300 3758090420 17970 17970 17970 17970 0
54 20250219 182200 3758090420 17970 17970 17970 17970 0
55 20250219 182100 3758090420 17970 17970 17970 17970 0
56 20250219 182000 3758090420 17970 17970 17970 17970 0
57 20250219 181900 3758090420 17970 17970 17970 17970 0
58 20250219 181800 3758090420 17970 17970 17970 17970 0
59 20250219 181700 3758090420 17970 17970 17970 17970 0
60 20250219 181600 3758090420 17970 17970 17970 17970 0
61 20250219 181500 3758090420 17970 17970 17970 17970 0
62 20250219 181400 3758090420 17970 17970 17970 17970 9112
63 20250219 181300 3758090420 17970 17970 17970 17970 0
64 20250219 181200 3758090420 17970 17970 17970 17970 0
65 20250219 181100 3758090420 17970 17970 17970 17970 0
66 20250219 181000 3758090420 17970 17970 17970 17970 0
67 20250219 180900 3758090420 17970 17970 17970 17970 0
68 20250219 180800 3758090420 17970 17970 17970 17970 0
69 20250219 180700 3758090420 17970 17970 17970 17970 0
70 20250219 180600 3758090420 17970 17970 17970 17970 0
71 20250219 180500 3758090420 17970 17970 17970 17970 0
72 20250219 180400 3758090420 17970 17970 17970 17970 0
73 20250219 180300 3758090420 17970 17970 17970 17970 0
74 20250219 180200 3758090420 17970 17970 17970 17970 0
75 20250219 180100 3758090420 17970 17970 17970 17970 0
76 20250219 180000 3758090420 17970 17970 17970 17970 0
77 20250219 175900 3758090420 17970 17970 17970 17970 0
78 20250219 175800 3758090420 17970 17970 17970 17970 0
79 20250219 175700 3758090420 17970 17970 17970 17970 0
80 20250219 175600 3758090420 17970 17970 17970 17970 0
81 20250219 175500 3758090420 17970 17970 17970 17970 0
82 20250219 175400 3758090420 17970 17970 17970 17970 0
83 20250219 175300 3758090420 17970 17970 17970 17970 0
84 20250219 175200 3758090420 17970 17970 17970 17970 0
85 20250219 175100 3758090420 17970 17970 17970 17970 0
86 20250219 175000 3758090420 17970 17970 17970 17970 0
87 20250219 174900 3758090420 17970 17970 17970 17970 0
88 20250219 174800 3758090420 17970 17970 17970 17970 0
89 20250219 174700 3758090420 17970 17970 17970 17970 0
90 20250219 174600 3758090420 17970 17970 17970 17970 0
91 20250219 174500 3758090420 17970 17970 17970 17970 0
92 20250219 174400 3758090420 17970 17970 17970 17970 9112
93 20250219 174300 3758090420 17970 17970 17970 17970 0
94 20250219 174200 3758090420 17970 17970 17970 17970 0
95 20250219 174100 3758090420 17970 17970 17970 17970 0
96 20250219 174000 3758090420 17970 17970 17970 17970 0
97 20250219 173900 3758090420 17970 17970 17970 17970 0
98 20250219 173800 3758090420 17970 17970 17970 17970 0
99 20250219 173700 3758090420 17970 17970 17970 17970 0
100 20250219 173600 3758090420 17970 17970 17970 17970 0
101 20250219 173500 3758090420 17970 17970 17970 17970 0
102 20250219 173400 3758090420 17970 17970 17970 17970 0
103 20250219 173300 3758090420 17970 17970 17970 17970 0
104 20250219 173200 3758090420 17970 17970 17970 17970 0
105 20250219 173100 3758090420 17970 17970 17970 17970 0
106 20250219 173000 3758090420 17970 17970 17970 17970 0
107 20250219 172900 3758090420 17970 17970 17970 17970 0
108 20250219 172800 3758090420 17970 17970 17970 17970 0
109 20250219 172700 3758090420 17970 17970 17970 17970 0
110 20250219 172600 3758090420 17970 17970 17970 17970 0
111 20250219 172500 3758090420 17970 17970 17970 17970 0
112 20250219 172400 3758090420 17970 17970 17970 17970 0
113 20250219 172300 3758090420 17970 17970 17970 17970 0
114 20250219 172200 3758090420 17970 17970 17970 17970 0
115 20250219 172100 3758090420 17970 17970 17970 17970 0
116 20250219 172000 3758090420 17970 17970 17970 17970 0
117 20250219 171900 3758090420 17970 17970 17970 17970 0
118 20250219 171800 3758090420 17970 17970 17970 17970 0
119 20250219 171700 3758090420 17970 17970 17970 17970 0
120 20250219 171600 3758090420 17970 17970 17970 17970 0
121 20250219 171500 3758090420 17970 17970 17970 17970 0
122 20250219 171400 3758090420 17970 17970 17970 17970 9112
123 20250219 171300 3758090420 17970 17970 17970 17970 0
124 20250219 171200 3758090420 17970 17970 17970 17970 0
125 20250219 171100 3758090420 17970 17970 17970 17970 0
126 20250219 171000 3758090420 17970 17970 17970 17970 0
127 20250219 170900 3758090420 17970 17970 17970 17970 0
128 20250219 170800 3758090420 17970 17970 17970 17970 0
129 20250219 170700 3758090420 17970 17970 17970 17970 0
130 20250219 170600 3758090420 17970 17970 17970 17970 0
131 20250219 170500 3758090420 17970 17970 17970 17970 0
132 20250219 170400 3758090420 17970 17970 17970 17970 0
133 20250219 170300 3758090420 17970 17970 17970 17970 0
134 20250219 170200 3758090420 17970 17970 17970 17970 0
135 20250219 170100 3758090420 17970 17970 17970 17970 0
136 20250219 170000 3758090420 17970 17970 17970 17970 0
137 20250219 165900 3758090420 17970 17970 17970 17970 0
138 20250219 165800 3758090420 17970 17970 17970 17970 0
139 20250219 165700 3758090420 17970 17970 17970 17970 0
140 20250219 165600 3758090420 17970 17970 17970 17970 0
141 20250219 165500 3758090420 17970 17970 17970 17970 0
142 20250219 165400 3758090420 17970 17970 17970 17970 0
143 20250219 165300 3758090420 17970 17970 17970 17970 0
144 20250219 165200 3758090420 17970 17970 17970 17970 0
145 20250219 165100 3758090420 17970 17970 17970 17970 0
146 20250219 165000 3758090420 17970 17970 17970 17970 0
147 20250219 164900 3758090420 17970 17970 17970 17970 0
148 20250219 164800 3758090420 17970 17970 17970 17970 0
149 20250219 164700 3758090420 17970 17970 17970 17970 0
150 20250219 164600 3758090420 17970 17970 17970 17970 0
151 20250219 164500 3758090420 17970 17970 17970 17970 0
152 20250219 164400 3758090420 17970 17970 17970 17970 9112
153 20250219 164300 3758090420 17970 17970 17970 17970 0
154 20250219 164200 3758090420 17970 17970 17970 17970 0
155 20250219 164100 3758090420 17970 17970 17970 17970 0
156 20250219 164000 3758090420 17970 17970 17970 17970 0
157 20250219 163900 3758090420 17970 17970 17970 17970 0
158 20250219 163800 3758090420 17970 17970 17970 17970 0
159 20250219 163700 3758090420 17970 17970 17970 17970 0
160 20250219 163600 3758090420 17970 17970 17970 17970 0
161 20250219 163500 3758090420 17970 17970 17970 17970 0
162 20250219 163400 3758090420 17970 17970 17970 17970 0
163 20250219 163300 3758090420 17970 17970 17970 17970 0
164 20250219 163200 3758090420 17970 17970 17970 17970 0
165 20250219 163100 3758090420 17970 17970 17970 17970 0
166 20250219 163000 3758090420 17970 17970 17970 17970 0
167 20250219 162900 3758090420 17970 17970 17970 17970 0
168 20250219 162800 3758090420 17970 17970 17970 17970 0
169 20250219 162700 3758090420 17970 17970 17970 17970 0
170 20250219 162600 3758090420 17970 17970 17970 17970 0
171 20250219 162500 3758090420 17970 17970 17970 17970 0
172 20250219 162400 3758090420 17970 17970 17970 17970 0
173 20250219 162300 3758090420 17970 17970 17970 17970 0
174 20250219 162200 3758090420 17970 17970 17970 17970 0
175 20250219 162100 3758090420 17970 17970 17970 17970 0
176 20250219 162000 3758090420 17970 17970 17970 17970 0
177 20250219 161900 3758090420 17970 17970 17970 17970 0
178 20250219 161800 3758090420 17970 17970 17970 17970 0
179 20250219 161700 3758090420 17970 17970 17970 17970 0
180 20250219 161600 3758090420 17970 17970 17970 17970 0
181 20250219 161500 3758090420 17970 17970 17970 17970 0
182 20250219 161400 3758090420 17970 17970 17970 17970 9112
183 20250219 161300 3758090420 17970 17970 17970 17970 0
184 20250219 161200 3758090420 17970 17970 17970 17970 0
185 20250219 161100 3758090420 17970 17970 17970 17970 0
186 20250219 161000 3758090420 17970 17970 17970 17970 0
187 20250219 160900 3758090420 17970 17970 17970 17970 0
188 20250219 160800 3758090420 17970 17970 17970 17970 0
189 20250219 160700 3758090420 17970 17970 17970 17970 0
190 20250219 160600 3758090420 17970 17970 17970 17970 0
191 20250219 160500 3758090420 17970 17970 17970 17970 0
192 20250219 160400 3758090420 17970 17970 17970 17970 0
193 20250219 160300 3758090420 17970 17970 17970 17970 0
194 20250219 160200 3758090420 17970 17970 17970 17970 0
195 20250219 160100 3758090420 17970 17970 17970 17970 0
196 20250219 160000 3758090420 17970 17970 17970 17970 0
197 20250219 155900 3758090420 17970 17970 17970 17970 0
198 20250219 155800 3758090420 17970 17970 17970 17970 0
199 20250219 155700 3758090420 17970 17970 17970 17970 0
200 20250219 155600 3758090420 17970 17970 17970 17970 0
201 20250219 155500 3758090420 17970 17970 17970 17970 0
202 20250219 155400 3758090420 17970 17970 17970 17970 0
203 20250219 155300 3758090420 17970 17970 17970 17970 0
204 20250219 155200 3758090420 17970 17970 17970 17970 0
205 20250219 155100 3758090420 17970 17970 17970 17970 0
206 20250219 155000 3758090420 17970 17970 17970 17970 0
207 20250219 154900 3758090420 17970 17970 17970 17970 0
208 20250219 154800 3758090420 17970 17970 17970 17970 0
209 20250219 154700 3758090420 17970 17970 17970 17970 0
210 20250219 154600 3758090420 17970 17970 17970 17970 0
211 20250219 154500 3758090420 17970 17970 17970 17970 0
212 20250219 154400 3758090420 17970 17970 17970 17970 9112
213 20250219 154300 3758090420 17970 17970 17970 17970 0
214 20250219 154200 3758090420 17970 17970 17970 17970 0
215 20250219 154100 3758090420 17970 17970 17970 17970 0
216 20250219 154000 3758090420 17970 17970 17970 17970 0
217 20250219 153900 3758090420 17970 17970 17970 17970 0
218 20250219 153800 3758090420 17970 17970 17970 17970 0
219 20250219 153700 3758090420 17970 17970 17970 17970 0
220 20250219 153600 3758090420 17970 17970 17970 17970 0
221 20250219 153500 3758090420 17970 17970 17970 17970 0
222 20250219 153400 3758090420 17970 17970 17970 17970 0
223 20250219 153300 3758090420 17970 17970 17970 17970 0
224 20250219 153200 3758090420 17970 17970 17970 17970 0
225 20250219 153100 3758090420 17970 17970 17970 17970 0
226 20250219 153000 3758090420 17970 17970 17970 17970 9112
227 20250219 152900 3594347780 17980 17980 17980 17980 0
228 20250219 152800 3594347780 17980 17980 17980 17980 0
229 20250219 152700 3594347780 17980 17980 17980 17980 0
230 20250219 152600 3594347780 17980 17980 17980 17980 0
231 20250219 152500 3594347780 17980 17980 17980 17980 0
232 20250219 152400 3594347780 17980 17980 17980 17980 0
233 20250219 152300 3594347780 17980 17980 17980 17980 0
234 20250219 152200 3594347780 17980 17980 17980 17980 0
235 20250219 152100 3594347780 17980 17980 17980 17980 0
236 20250219 152000 3594347780 17980 17980 17980 17980 0
237 20250219 151900 3594347780 17980 17960 17980 17950 912
238 20250219 151800 3577959900 17970 17950 17970 17950 2129
239 20250219 151700 3539720340 17950 17950 17960 17950 672
240 20250219 151600 3527655420 17950 17950 17960 17950 373
241 20250219 151500 3520959620 17960 17950 17960 17950 868
242 20250219 151400 3505377960 17950 17950 17960 17950 1015
243 20250219 151300 3487151380 17950 17950 17960 17950 490
244 20250219 151200 3478355010 17960 17950 17960 17950 264
245 20250219 151100 3473615710 17950 17930 17960 17930 483
246 20250219 151000 3464949220 17940 17930 17940 17930 1324
247 20250219 150900 3441199740 17930 17930 17940 17930 394
248 20250219 150800 3434134860 17930 17930 17940 17930 473
249 20250219 150700 3425653680 17930 17930 17940 17930 494
250 20250219 150600 3416795660 17930 17930 17940 17930 417
251 20250219 150500 3409318560 17940 17930 17940 17930 463
252 20250219 150400 3401016500 17930 17930 17940 17930 276
253 20250219 150300 3396067430 17930 17930 17940 17930 500
254 20250219 150200 3387102150 17930 17920 17940 17920 800
255 20250219 150100 3372758080 17920 17920 17930 17910 888
256 20250219 150000 3356846610 17920 17930 17940 17920 814
257 20250219 145900 3342252560 17930 17930 17940 17920 385
258 20250219 145800 3335350410 17920 17940 17940 17920 475
259 20250219 145700 3326836310 17950 17940 17950 17910 722
260 20250219 145600 3313879840 17940 17910 17940 17910 573
261 20250219 145500 3303611480 17910 17910 17940 17910 584
262 20250219 145400 3293146100 17910 17910 17920 17910 226
263 20250219 145300 3289097700 17910 17920 17920 17910 444
264 20250219 145200 3281144780 17930 17920 17930 17920 316
265 20250219 145100 3275480980 17930 17900 17950 17900 856
266 20250219 145000 3260133450 17910 17900 17920 17900 368
267 20250219 144900 3253544190 17900 17910 17930 17900 505
268 20250219 144800 3244499590 17910 17910 17920 17910 280
269 20250219 144700 3239484080 17910 17900 17910 17900 401
270 20250219 144600 3232305010 17900 17910 17910 17900 462
271 20250219 144500 3224033130 17910 17920 17930 17900 370
272 20250219 144400 3217404850 17920 17900 17950 17900 1322
273 20250219 144300 3193715520 17900 17910 17910 17900 333
274 20250219 144200 3187753940 17900 17910 17920 17900 907
275 20250219 144100 3171510110 17910 17920 17930 17910 482
276 20250219 144000 3162871650 17920 17910 17930 17910 252
277 20250219 143900 3158356370 17910 17920 17930 17910 512
278 20250219 143800 3149182100 17930 17920 17930 17920 269
279 20250219 143700 3144361030 17930 17950 17950 17900 393
280 20250219 143600 3137313950 17950 17930 17970 17900 1563
281 20250219 143500 3109258090 17960 17920 17960 17910 1540
282 20250219 143400 3081635750 17950 17910 17960 17900 916
283 20250219 143300 3065211370 17910 17930 17940 17910 310
284 20250219 143200 3059653790 17930 17920 17930 17920 318
285 20250219 143100 3053953240 17920 17910 17940 17900 285
286 20250219 143000 3048850040 17900 17910 17960 17900 849
287 20250219 142900 3033630470 17900 17910 17920 17900 346
288 20250219 142800 3027435920 17920 17910 17930 17900 340
289 20250219 142700 3021345860 17910 17910 17920 17910 378
290 20250219 142600 3014575180 17910 17900 17920 17900 380
291 20250219 142500 3007769140 17900 17910 17910 17900 451
292 20250219 142400 2999694140 17910 17900 17930 17900 279
293 20250219 142300 2994698590 17900 17900 17950 17890 789
294 20250219 142200 2980555500 17890 17900 17900 17890 543
295 20250219 142100 2970840450 17890 17890 17900 17890 259
296 20250219 142000 2966206150 17890 17900 17910 17890 454
297 20250219 141900 2958082350 17900 17890 17900 17890 333
298 20250219 141800 2952123820 17890 17900 17910 17890 434
299 20250219 141700 2944356420 17900 17890 17930 17890 608
300 20250219 141600 2933477670 17890 17890 17940 17890 1042
301 20250219 141500 2914804000 17900 17920 17920 17880 646
302 20250219 141400 2903240820 17920 17910 17930 17880 1368
303 20250219 141300 2878727820 17910 17880 17910 17870 556
304 20250219 141200 2868786100 17880 17890 17890 17880 284
305 20250219 141100 2863707640 17880 17930 17930 17880 3942
306 20250219 141000 2793137160 17910 17930 17930 17910 3625
307 20250219 140900 2728167670 17930 17940 17940 17930 547
308 20250219 140800 2718356410 17940 17940 17950 17930 1044
309 20250219 140700 2699626450 17940 17940 17950 17940 231
310 20250219 140600 2695481990 17940 17940 17950 17940 359
311 20250219 140500 2689041360 17940 17930 17950 17930 397
312 20250219 140400 2681919730 17930 17930 17940 17930 562
313 20250219 140300 2671839970 17940 17940 17950 17930 485
314 20250219 140200 2663140300 17930 17940 17950 17930 351
315 20250219 140100 2656844450 17950 17950 17950 17940 492
316 20250219 140000 2648016950 17940 17930 17950 17930 368
317 20250219 135900 2641415350 17940 17930 17950 17930 196
318 20250219 135800 2637900100 17930 17930 17950 17930 887
319 20250219 135700 2621984710 17920 17930 17930 17920 338
320 20250219 135600 2615926150 17920 17920 17930 17920 327
321 20250219 135500 2610065590 17920 17920 17930 17920 247
322 20250219 135400 2605638990 17920 17920 17930 17920 355
323 20250219 135300 2599276310 17920 17930 17930 17920 435
324 20250219 135200 2591480280 17920 17910 17930 17910 190
325 20250219 135100 2588075730 17920 17920 17930 17910 494
326 20250219 135000 2579223370 17920 17920 17930 17910 437
327 20250219 134900 2571394020 17910 17920 17920 17910 263
328 20250219 134800 2566683330 17920 17910 17920 17910 306
329 20250219 134700 2561201310 17910 17920 17930 17910 328
330 20250219 134600 2555324040 17920 17940 17940 17920 561
331 20250219 134500 2545267880 17930 17920 17940 17910 784
332 20250219 134400 2531215010 17910 17910 17920 17910 272
333 20250219 134300 2526343460 17920 17920 17940 17910 456
334 20250219 134200 2518171680 17930 17930 17940 17920 415
335 20250219 134100 2510732210 17940 17920 17940 17920 465
336 20250219 134000 2502398260 17930 17930 17930 17920 195
337 20250219 133900 2498903420 17920 17920 17930 17920 539
338 20250219 133800 2489243220 17920 17920 17930 17920 180
339 20250219 133700 2486017220 17930 17920 17930 17920 283
340 20250219 133600 2480945630 17920 17920 17930 17920 454
341 20250219 133500 2472808170 17930 17930 17940 17920 702
342 20250219 133400 2460222420 17930 17920 17940 17920 404
343 20250219 133300 2452978360 17930 17920 17940 17920 278
344 20250219 133200 2447995220 17920 17950 17950 17920 671
345 20250219 133100 2435959290 17940 17910 17960 17910 525
346 20250219 133000 2426548920 17910 17920 17950 17910 465
347 20250219 132900 2418210450 17920 17930 17960 17910 626
348 20250219 132800 2406989550 17940 17930 17940 17920 575
349 20250219 132700 2396680580 17930 17930 17940 17920 356
350 20250219 132600 2390298530 17930 17920 17950 17920 895
351 20250219 132500 2374244880 17920 17930 17940 17920 399
352 20250219 132400 2367091520 17940 17930 17950 17930 520
353 20250219 132300 2357764600 17940 17930 17940 17930 196
354 20250219 132200 2354250280 17940 17950 17960 17930 398
355 20250219 132100 2347112980 17960 17940 17960 17930 347
356 20250219 132000 2340889630 17940 17940 17950 17930 403
357 20250219 131900 2333658900 17940 17940 17960 17940 564
358 20250219 131800 2323536320 17950 17940 17950 17940 306
359 20250219 131700 2318045670 17930 17930 17940 17920 884
360 20250219 131600 2302191320 17930 17910 17930 17910 268
361 20250219 131500 2297389970 17910 17910 17920 17910 439
362 20250219 131400 2289526550 17920 17920 17920 17910 289
363 20250219 131300 2284349380 17910 17920 17930 17910 536
364 20250219 131200 2274744970 17920 17920 17930 17920 334
365 20250219 131100 2268759230 17920 17920 17930 17920 530
366 20250219 131000 2259261290 17930 17920 17930 17920 408
367 20250219 130900 2251948900 17920 17920 17930 17920 191
368 20250219 130800 2248525850 17920 17930 17930 17920 922
369 20250219 130700 2231995440 17930 17930 17940 17930 226
370 20250219 130600 2227942490 17930 17930 17940 17930 267
371 20250219 130500 2223154640 17940 17930 17940 17930 348
372 20250219 130400 2216914530 17930 17930 17940 17930 218
373 20250219 130300 2213005460 17930 17950 17960 17930 2565
374 20250219 130200 2166965520 17960 17950 17960 17950 257
375 20250219 130100 2162351500 17950 17960 17960 17950 853
376 20250219 130000 2147032730 17950 17960 17960 17950 315
377 20250219 125900 2141377700 17960 17960 17960 17950 219
378 20250219 125800 2137445090 17950 17950 17960 17950 422
379 20250219 125700 2129868850 17950 17960 17960 17950 860
380 20250219 125600 2114423980 17970 17960 17970 17960 637
381 20250219 125500 2102982680 17970 17960 17970 17960 160
382 20250219 125400 2100108410 17960 17960 17970 17960 168
383 20250219 125300 2097090930 17960 17960 17970 17960 146
384 20250219 125200 2094468470 17970 17960 17970 17960 307
385 20250219 125100 2088953960 17960 17960 17970 17960 547
386 20250219 125000 2079128630 17960 17970 17970 17960 902
387 20250219 124900 2062925230 17970 17970 17980 17970 196
388 20250219 124800 2059402610 17960 17960 17970 17960 283
389 20250219 124700 2054318540 17980 17970 17980 17970 241
390 20250219 124600 2049987450 17970 17960 17970 17960 337
391 20250219 124500 2043932820 17960 17970 17970 17960 1709
392 20250219 124400 2013223320 17970 17970 17980 17970 287
393 20250219 124300 2008064080 17970 17970 17980 17970 141
394 20250219 124200 2005530110 17970 17970 17980 17970 190
395 20250219 124100 2002115510 17970 17980 17980 17970 179
396 20250219 124000 1998897880 17970 17970 17980 17970 145
397 20250219 123900 1996291970 17970 17970 17970 17960 1396
398 20250219 123800 1971206420 17960 17960 17970 17960 280
399 20250219 123700 1966176160 17960 17960 17970 17960 511
400 20250219 123600 1956996660 17960 17960 17970 17960 140
401 20250219 123500 1954481960 17960 17960 17960 17950 559
402 20250219 123400 1944442880 17950 17950 17960 17950 358
403 20250219 123300 1938014610 17960 17950 17960 17950 200
404 20250219 123200 1934423930 17950 17950 17960 17950 129
405 20250219 123100 1932107840 17950 17950 17960 17950 180
406 20250219 123000 1928876390 17950 17950 17960 17950 254
407 20250219 122900 1924315900 17950 17950 17960 17950 165
408 20250219 122800 1921354010 17960 17950 17960 17950 364
409 20250219 122700 1914817500 17960 17950 17960 17950 172
410 20250219 122600 1911729700 17950 17950 17960 17950 226
411 20250219 122500 1907672100 17950 17960 17960 17950 263
412 20250219 122400 1902948860 17960 17960 17970 17960 140
413 20250219 122300 1900434140 17960 17950 17960 17950 219
414 20250219 122200 1896501590 17950 17950 17970 17950 667
415 20250219 122100 1884524020 17950 17950 17960 17950 133
416 20250219 122000 1882136490 17950 17950 17960 17950 94
417 20250219 121900 1880449010 17960 17940 17960 17940 532
418 20250219 121800 1870898780 17950 17940 17950 17940 225
419 20250219 121700 1866861250 17940 17940 17950 17940 137
420 20250219 121600 1864403140 17940 17950 17960 17940 314
421 20250219 121500 1858766720 17950 17970 17970 17940 2186
422 20250219 121400 1819518980 17960 17970 17970 17960 152
423 20250219 121300 1816788860 17960 17960 17960 17950 381
424 20250219 121200 1809947040 17950 17950 17960 17950 595
425 20250219 121100 1799262090 17960 17950 17960 17950 236
426 20250219 121000 1795024770 17950 17950 17950 17950 286
427 20250219 120900 1789891070 17950 17950 17960 17950 390
428 20250219 120800 1782888120 17950 17960 17960 17950 163
429 20250219 120700 1779961600 17950 17960 17960 17950 194
430 20250219 120600 1776478780 17950 17950 17960 17950 221
431 20250219 120500 1772510650 17950 17950 17960 17950 131
432 20250219 120400 1770158930 17950 17950 17960 17950 304
433 20250219 120300 1764701100 17950 17960 17960 17950 543
434 20250219 120200 1754950250 17950 17950 17960 17950 159
435 20250219 120100 1752095680 17950 17950 17960 17940 398
436 20250219 120000 1744952020 17940 17960 17960 17940 2132
437 20250219 115900 1706671510 17960 17960 17960 17950 282
438 20250219 115800 1701609450 17950 17950 17960 17950 443
439 20250219 115700 1693657140 17950 17950 17960 17950 237
440 20250219 115600 1689402140 17950 17960 17960 17950 121
441 20250219 115500 1687229990 17950 17950 17960 17950 271
442 20250219 115400 1682365210 17950 17950 17960 17950 164
443 20250219 115300 1679420660 17950 17970 17970 17950 969
444 20250219 115200 1662015770 17960 17980 17990 17960 2676
445 20250219 115100 1613913730 17990 17980 17990 17980 352
446 20250219 115000 1607584290 17980 17980 17990 17980 458
447 20250219 114900 1599348010 17980 17970 17990 17970 907
448 20250219 114800 1583041840 17970 17970 17980 17970 202
449 20250219 114700 1579411490 17970 17950 17980 17950 888
450 20250219 114600 1563457540 17950 17950 17960 17950 1018
451 20250219 114500 1545176050 17960 17950 17960 17950 300
452 20250219 114400 1539789170 17950 17950 17960 17950 359
453 20250219 114300 1533343970 17950 17960 17960 17950 333
454 20250219 114200 1527364400 17950 17950 17960 17950 346
455 20250219 114100 1521153280 17950 17950 17960 17950 277
456 20250219 114000 1516180470 17960 17950 17960 17950 183
457 20250219 113900 1512895480 17960 17940 17960 17940 359
458 20250219 113800 1506451610 17950 17940 17950 17940 206
459 20250219 113700 1502755600 17950 17950 17960 17950 349
460 20250219 113600 1496490920 17960 17950 17960 17950 397
461 20250219 113500 1489364110 17960 17950 17960 17950 333
462 20250219 113400 1483386070 17950 17950 17950 17940 376
463 20250219 113300 1476638200 17940 17950 17960 17940 365
464 20250219 113200 1470086640 17950 17950 17960 17950 549
465 20250219 113100 1460231350 17960 17950 17960 17950 529
466 20250219 113000 1450735190 17950 17950 17960 17950 217
467 20250219 112900 1446839710 17950 17950 17960 17950 316
468 20250219 112800 1441167050 17960 17950 17960 17950 432
469 20250219 112700 1433411730 17950 17950 17960 17950 142
470 20250219 112600 1430862620 17950 17960 17960 17950 541
471 20250219 112500 1421151330 17960 17960 17960 17950 303
472 20250219 112400 1415711840 17950 17950 17960 17950 302
473 20250219 112300 1410290170 17950 17950 17960 17950 226
474 20250219 112200 1406232410 17950 17950 17960 17950 411
475 20250219 112100 1398853660 17960 17950 17960 17940 261
476 20250219 112000 1394168540 17940 17940 17950 17940 768
477 20250219 111900 1380384990 17940 17940 17950 17940 211
478 20250219 111800 1376599320 17940 17930 17950 17930 234
479 20250219 111700 1372401240 17930 17930 17940 17930 320
480 20250219 111600 1366661830 17930 17940 17950 17930 294
481 20250219 111500 1361388840 17940 17930 17950 17930 211
482 20250219 111400 1357603810 17930 17930 17940 17930 313
483 20250219 111300 1351989850 17940 17930 17940 17930 228
484 20250219 111200 1347900920 17930 17940 17950 17930 1156
485 20250219 111100 1327162780 17950 17940 17950 17940 117
486 20250219 111000 1325063470 17950 17910 17950 17910 1654
487 20250219 110900 1295408150 17910 17920 17920 17910 521
488 20250219 110800 1286072860 17910 17910 17920 17910 503
489 20250219 110700 1277063730 17910 17920 17930 17910 325
490 20250219 110600 1271239930 17920 17920 17930 17920 438
491 20250219 110500 1263389860 17920 17920 17930 17920 144
492 20250219 110400 1260809330 17920 17920 17930 17920 197
493 20250219 110300 1257278310 17920 17920 17930 17920 259
494 20250219 110200 1252636320 17920 17930 17930 17910 2235
495 20250219 110100 1212574690 17930 17940 17950 17930 936
496 20250219 110000 1195784260 17950 17950 17950 17940 170
497 20250219 105900 1192733890 17940 17940 17950 17940 294
498 20250219 105800 1187458640 17940 17940 17950 17940 357
499 20250219 105700 1181053830 17940 17940 17950 17940 263
500 20250219 105600 1176335430 17940 17930 17950 17930 160
501 20250219 105500 1173464190 17930 17930 17940 17930 807
502 20250219 105400 1158989280 17930 17930 17940 17930 178
503 20250219 105300 1155797350 17940 17930 17940 17930 218
504 20250219 105200 1151888460 17930 17930 17940 17920 263
505 20250219 105100 1147172410 17930 17920 17930 17920 162
506 20250219 105000 1144269180 17920 17930 17940 17920 360
507 20250219 104900 1137813800 17940 17930 17940 17930 191
508 20250219 104800 1134388510 17930 17910 17940 17910 179
509 20250219 104700 1131179890 17910 17900 17930 17900 382
510 20250219 104600 1124335310 17920 17920 17930 17900 403
511 20250219 104500 1117114560 17930 17920 17930 17900 943
512 20250219 104400 1100220960 17920 17930 17930 17910 704
513 20250219 104300 1087604650 17930 17940 17940 17920 1175
514 20250219 104200 1066539030 17930 17940 17940 17930 58
515 20250219 104100 1065498890 17930 17920 17940 17920 295
516 20250219 104000 1060209220 17920 17920 17930 17920 118
517 20250219 103900 1058094190 17930 17920 17940 17920 246
518 20250219 103800 1053683750 17910 17910 17940 17910 1106
519 20250219 103700 1033849310 17920 17910 17920 17900 412
520 20250219 103600 1026469110 17910 17900 17910 17900 115
521 20250219 103500 1024410280 17910 17900 17910 17900 179
522 20250219 103400 1021205740 17900 17900 17910 17900 154
523 20250219 103300 1018448410 17910 17920 17920 17900 1356
524 20250219 103200 994154360 17920 17920 17930 17920 187
525 20250219 103100 990802790 17920 17940 17950 17920 1120
526 20250219 103000 970717140 17940 17940 17950 17930 289
527 20250219 102900 965531370 17940 17930 17940 17930 883
528 20250219 102800 949694810 17930 17930 17940 17930 182
529 20250219 102700 946430590 17930 17930 17940 17930 216
530 20250219 102600 942556750 17930 17930 17940 17930 221
531 20250219 102500 938593200 17930 17930 17940 17930 249
532 20250219 102400 934127410 17940 17940 17940 17930 256
533 20250219 102300 929536810 17930 17930 17940 17930 260
534 20250219 102200 924874160 17940 17930 17940 17930 89
535 20250219 102100 923278090 17940 17930 17940 17920 435
536 20250219 102000 915478070 17930 17950 17950 17930 586
537 20250219 101900 904965180 17940 17950 17950 17940 448
538 20250219 101800 896927000 17940 17940 17940 17940 240
539 20250219 101700 892621400 17940 17940 17950 17940 255
540 20250219 101600 888046200 17950 17940 17950 17940 471
541 20250219 101500 879595880 17940 17950 17950 17940 120
542 20250219 101400 877442300 17950 17940 17950 17940 1241
543 20250219 101300 855177840 17950 17940 17950 17940 259
544 20250219 101200 850530280 17950 17940 17950 17940 290
545 20250219 101100 845325490 17950 17940 17950 17940 171
546 20250219 101000 842256450 17940 17950 17950 17940 76
547 20250219 100900 840892710 17940 17950 17950 17940 52
548 20250219 100800 839959540 17950 17940 17950 17940 292
549 20250219 100700 834720450 17940 17940 17950 17940 38
550 20250219 100600 834038530 17940 17930 17950 17930 119
551 20250219 100500 831904170 17920 17940 17950 17920 489
552 20250219 100400 823134090 17950 17940 17950 17920 834
553 20250219 100300 808174360 17950 17940 17950 17930 689
554 20250219 100200 795818010 17940 17940 17950 17940 131
555 20250219 100100 793467430 17940 17940 17950 17940 161
556 20250219 100000 790578410 17940 17940 17940 17940 93
557 20250219 095900 788909990 17940 17940 17950 17940 588
558 20250219 095800 778361140 17940 17940 17940 17930 224
559 20250219 095700 774342760 17930 17930 17940 17930 213
560 20250219 095600 770522230 17930 17930 17930 17930 329
561 20250219 095500 764623260 17940 17940 17940 17930 388
562 20250219 095400 757665070 17940 17950 17970 17940 1078
563 20250219 095300 738314560 17960 17950 17960 17950 125
564 20250219 095200 736070030 17960 17950 17960 17950 129
565 20250219 095100 733754340 17950 17950 17960 17950 409
566 20250219 095000 726412570 17960 17970 17970 17950 405
567 20250219 094900 719138380 17960 17960 17970 17950 1136
568 20250219 094800 698732620 17960 17950 17970 17950 471
569 20250219 094700 690275150 17950 17950 17950 17950 84
570 20250219 094600 688767350 17950 17950 17950 17940 149
571 20250219 094500 686093300 17950 17950 17960 17950 627
572 20250219 094400 674837470 17950 17950 17950 17940 830
573 20250219 094300 659944240 17940 17930 17950 17930 379
574 20250219 094200 653143650 17940 17940 17940 17930 67
575 20250219 094100 651941890 17940 17930 17940 17910 752
576 20250219 094000 638459570 17930 17890 17940 17890 622
577 20250219 093900 627314980 17900 17890 17900 17890 242
578 20250219 093800 622983610 17900 17900 17910 17890 441
579 20250219 093700 615088850 17900 17910 17910 17900 64
580 20250219 093600 613942620 17910 17940 17950 17900 1214
581 20250219 093500 592179140 17940 17940 17940 17920 212
582 20250219 093400 588378140 17940 17970 17970 17920 2583
583 20250219 093300 542020510 17970 17950 17970 17950 1547
584 20250219 093200 514233210 17950 17960 17960 17950 244
585 20250219 093100 509851500 17950 17950 17960 17950 107
586 20250219 093000 507930110 17950 17960 17960 17950 170
587 20250219 092900 504877670 17960 17960 17960 17950 83
588 20250219 092800 503387040 17960 17950 17960 17950 427
589 20250219 092700 495721770 17950 17960 17960 17950 641
590 20250219 092600 484214420 17960 17950 17960 17950 161
591 20250219 092500 481322890 17950 17960 17960 17950 216
592 20250219 092400 477443600 17960 17960 17960 17950 85
593 20250219 092300 475917560 17960 17950 17980 17950 793
594 20250219 092200 461671360 17950 17940 17950 17940 2383
595 20250219 092100 418909380 17950 17920 17950 17920 242
596 20250219 092000 414568980 17920 17920 17920 17920 80
597 20250219 091900 413135380 17920 17940 17940 17910 1332
598 20250219 091800 389254930 17950 17940 17950 17940 430
599 20250219 091700 381539860 17940 17890 17940 17890 2558
600 20250219 091600 335722770 17890 17850 17900 17850 966
601 20250219 091500 318452220 17830 17830 17830 17830 172
602 20250219 091400 315385460 17830 17840 17880 17830 589
603 20250219 091300 304873510 17830 17860 17860 17820 846
604 20250219 091200 289780410 17840 17840 17890 17840 114
605 20250219 091100 287746000 17840 17880 17900 17840 399
606 20250219 091000 280621980 17860 17800 17860 17760 2037
607 20250219 090900 244342270 17750 17820 17820 17750 1195
608 20250219 090800 223084160 17810 17810 17820 17800 331
609 20250219 090700 217190190 17810 17830 17830 17810 289
610 20250219 090600 212041500 17810 17840 17840 17800 168
611 20250219 090500 209049680 17800 17850 17850 17800 572
612 20250219 090400 198854880 17860 17860 17870 17860 165
613 20250219 090300 195907450 17860 17880 17940 17850 333
614 20250219 090200 189951470 17870 17830 17910 17830 2062
615 20250219 090100 153100010 17820 17740 17820 17740 4701
616 20250219 090000 69335050 17730 17770 17770 17710 3907

1
030000/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,119072,115041225,2132579520,2060388339750,0.10
20250214,119577,115041225,2145211380,2063839576500,0.10
20250213,118442,115041225,2149722300,2087998233750,0.10
20250212,118598,115041225,2138321940,2074193286750,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 119072 115041225 2132579520 2060388339750 0.10
3 20250214 119577 115041225 2145211380 2063839576500 0.10
4 20250213 118442 115041225 2149722300 2087998233750 0.10
5 20250212 118598 115041225 2138321940 2074193286750 0.10