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

621
033640/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191900,1918429140,8930,8930,8930,8930,2811
20250219,191800,1918429140,8930,8930,8930,8930,0
20250219,191700,1918429140,8930,8930,8930,8930,0
20250219,191600,1918429140,8930,8930,8930,8930,0
20250219,191500,1918429140,8930,8930,8930,8930,0
20250219,191400,1918429140,8930,8930,8930,8930,0
20250219,191300,1918429140,8930,8930,8930,8930,0
20250219,191200,1918429140,8930,8930,8930,8930,0
20250219,191100,1918429140,8930,8930,8930,8930,0
20250219,191000,1918429140,8930,8930,8930,8930,0
20250219,190900,1918429140,8930,8930,8930,8930,0
20250219,190800,1918429140,8930,8930,8930,8930,0
20250219,190700,1918429140,8930,8930,8930,8930,0
20250219,190600,1918429140,8930,8930,8930,8930,0
20250219,190500,1918429140,8930,8930,8930,8930,0
20250219,190400,1918429140,8930,8930,8930,8930,0
20250219,190300,1918429140,8930,8930,8930,8930,0
20250219,190200,1918429140,8930,8930,8930,8930,0
20250219,190100,1918429140,8930,8930,8930,8930,0
20250219,190000,1918429140,8930,8930,8930,8930,0
20250219,185900,1918429140,8930,8930,8930,8930,0
20250219,185800,1918429140,8930,8930,8930,8930,0
20250219,185700,1918429140,8930,8930,8930,8930,0
20250219,185600,1918429140,8930,8930,8930,8930,0
20250219,185500,1918429140,8930,8930,8930,8930,0
20250219,185400,1918429140,8930,8930,8930,8930,0
20250219,185300,1918429140,8930,8930,8930,8930,0
20250219,185200,1918429140,8930,8930,8930,8930,0
20250219,185100,1918429140,8930,8930,8930,8930,0
20250219,185000,1918429140,8930,8930,8930,8930,0
20250219,184900,1918429140,8930,8930,8930,8930,2811
20250219,184800,1918429140,8930,8930,8930,8930,0
20250219,184700,1918429140,8930,8930,8930,8930,0
20250219,184600,1918429140,8930,8930,8930,8930,0
20250219,184500,1918429140,8930,8930,8930,8930,0
20250219,184400,1918429140,8930,8930,8930,8930,0
20250219,184300,1918429140,8930,8930,8930,8930,0
20250219,184200,1918429140,8930,8930,8930,8930,0
20250219,184100,1918429140,8930,8930,8930,8930,0
20250219,184000,1918429140,8930,8930,8930,8930,0
20250219,183900,1918429140,8930,8930,8930,8930,0
20250219,183800,1918429140,8930,8930,8930,8930,0
20250219,183700,1918429140,8930,8930,8930,8930,0
20250219,183600,1918429140,8930,8930,8930,8930,0
20250219,183500,1918429140,8930,8930,8930,8930,0
20250219,183400,1918429140,8930,8930,8930,8930,0
20250219,183300,1918429140,8930,8930,8930,8930,0
20250219,183200,1918429140,8930,8930,8930,8930,0
20250219,183100,1918429140,8930,8930,8930,8930,0
20250219,183000,1918429140,8930,8930,8930,8930,0
20250219,182900,1918429140,8930,8930,8930,8930,0
20250219,182800,1918429140,8930,8930,8930,8930,0
20250219,182700,1918429140,8930,8930,8930,8930,0
20250219,182600,1918429140,8930,8930,8930,8930,0
20250219,182500,1918429140,8930,8930,8930,8930,0
20250219,182400,1918429140,8930,8930,8930,8930,0
20250219,182300,1918429140,8930,8930,8930,8930,0
20250219,182200,1918429140,8930,8930,8930,8930,0
20250219,182100,1918429140,8930,8930,8930,8930,0
20250219,182000,1918429140,8930,8930,8930,8930,0
20250219,181900,1918429140,8930,8930,8930,8930,2811
20250219,181800,1918429140,8930,8930,8930,8930,0
20250219,181700,1918429140,8930,8930,8930,8930,0
20250219,181600,1918429140,8930,8930,8930,8930,0
20250219,181500,1918429140,8930,8930,8930,8930,0
20250219,181400,1918429140,8930,8930,8930,8930,0
20250219,181300,1918429140,8930,8930,8930,8930,0
20250219,181200,1918429140,8930,8930,8930,8930,0
20250219,181100,1918429140,8930,8930,8930,8930,0
20250219,181000,1918429140,8930,8930,8930,8930,0
20250219,180900,1918429140,8930,8930,8930,8930,0
20250219,180800,1918429140,8930,8930,8930,8930,0
20250219,180700,1918429140,8930,8930,8930,8930,0
20250219,180600,1918429140,8930,8930,8930,8930,0
20250219,180500,1918429140,8930,8930,8930,8930,0
20250219,180400,1918429140,8930,8930,8930,8930,0
20250219,180300,1918429140,8930,8930,8930,8930,0
20250219,180200,1918429140,8930,8930,8930,8930,0
20250219,180100,1918429140,8930,8930,8930,8930,0
20250219,180000,1918429140,8930,8930,8930,8930,0
20250219,175900,1918429140,8930,8930,8930,8930,0
20250219,175800,1918429140,8930,8930,8930,8930,0
20250219,175700,1918429140,8930,8930,8930,8930,0
20250219,175600,1918429140,8930,8930,8930,8930,0
20250219,175500,1918429140,8930,8930,8930,8930,0
20250219,175400,1918429140,8930,8930,8930,8930,0
20250219,175300,1918429140,8930,8930,8930,8930,0
20250219,175200,1918429140,8930,8930,8930,8930,0
20250219,175100,1918429140,8930,8930,8930,8930,0
20250219,175000,1918429140,8930,8930,8930,8930,0
20250219,174900,1918429140,8930,8930,8930,8930,2811
20250219,174800,1918429140,8930,8930,8930,8930,0
20250219,174700,1918429140,8930,8930,8930,8930,0
20250219,174600,1918429140,8930,8930,8930,8930,0
20250219,174500,1918429140,8930,8930,8930,8930,0
20250219,174400,1918429140,8930,8930,8930,8930,0
20250219,174300,1918429140,8930,8930,8930,8930,0
20250219,174200,1918429140,8930,8930,8930,8930,0
20250219,174100,1918429140,8930,8930,8930,8930,0
20250219,174000,1918429140,8930,8930,8930,8930,0
20250219,173900,1918429140,8930,8930,8930,8930,0
20250219,173800,1918429140,8930,8930,8930,8930,0
20250219,173700,1918429140,8930,8930,8930,8930,0
20250219,173600,1918429140,8930,8930,8930,8930,0
20250219,173500,1918429140,8930,8930,8930,8930,0
20250219,173400,1918429140,8930,8930,8930,8930,0
20250219,173300,1918429140,8930,8930,8930,8930,0
20250219,173200,1918429140,8930,8930,8930,8930,0
20250219,173100,1918429140,8930,8930,8930,8930,0
20250219,173000,1918429140,8930,8930,8930,8930,0
20250219,172900,1918429140,8930,8930,8930,8930,0
20250219,172800,1918429140,8930,8930,8930,8930,0
20250219,172700,1918429140,8930,8930,8930,8930,0
20250219,172600,1918429140,8930,8930,8930,8930,0
20250219,172500,1918429140,8930,8930,8930,8930,0
20250219,172400,1918429140,8930,8930,8930,8930,0
20250219,172300,1918429140,8930,8930,8930,8930,0
20250219,172200,1918429140,8930,8930,8930,8930,0
20250219,172100,1918429140,8930,8930,8930,8930,0
20250219,172000,1918429140,8930,8930,8930,8930,0
20250219,171900,1918429140,8930,8930,8930,8930,2811
20250219,171800,1918429140,8930,8930,8930,8930,0
20250219,171700,1918429140,8930,8930,8930,8930,0
20250219,171600,1918429140,8930,8930,8930,8930,0
20250219,171500,1918429140,8930,8930,8930,8930,0
20250219,171400,1918429140,8930,8930,8930,8930,0
20250219,171300,1918429140,8930,8930,8930,8930,0
20250219,171200,1918429140,8930,8930,8930,8930,0
20250219,171100,1918429140,8930,8930,8930,8930,0
20250219,171000,1918429140,8930,8930,8930,8930,0
20250219,170900,1918429140,8930,8930,8930,8930,0
20250219,170800,1918429140,8930,8930,8930,8930,0
20250219,170700,1918429140,8930,8930,8930,8930,0
20250219,170600,1918429140,8930,8930,8930,8930,0
20250219,170500,1918429140,8930,8930,8930,8930,0
20250219,170400,1918429140,8930,8930,8930,8930,0
20250219,170300,1918429140,8930,8930,8930,8930,0
20250219,170200,1918429140,8930,8930,8930,8930,0
20250219,170100,1918429140,8930,8930,8930,8930,0
20250219,170000,1918429140,8930,8930,8930,8930,0
20250219,165900,1918429140,8930,8930,8930,8930,0
20250219,165800,1918429140,8930,8930,8930,8930,0
20250219,165700,1918429140,8930,8930,8930,8930,0
20250219,165600,1918429140,8930,8930,8930,8930,0
20250219,165500,1918429140,8930,8930,8930,8930,0
20250219,165400,1918429140,8930,8930,8930,8930,0
20250219,165300,1918429140,8930,8930,8930,8930,0
20250219,165200,1918429140,8930,8930,8930,8930,0
20250219,165100,1918429140,8930,8930,8930,8930,0
20250219,165000,1918429140,8930,8930,8930,8930,0
20250219,164900,1918429140,8930,8930,8930,8930,2811
20250219,164800,1918429140,8930,8930,8930,8930,0
20250219,164700,1918429140,8930,8930,8930,8930,0
20250219,164600,1918429140,8930,8930,8930,8930,0
20250219,164500,1918429140,8930,8930,8930,8930,0
20250219,164400,1918429140,8930,8930,8930,8930,0
20250219,164300,1918429140,8930,8930,8930,8930,0
20250219,164200,1918429140,8930,8930,8930,8930,0
20250219,164100,1918429140,8930,8930,8930,8930,0
20250219,164000,1918429140,8930,8930,8930,8930,0
20250219,163900,1918429140,8930,8930,8930,8930,0
20250219,163800,1918429140,8930,8930,8930,8930,0
20250219,163700,1918429140,8930,8930,8930,8930,0
20250219,163600,1918429140,8930,8930,8930,8930,0
20250219,163500,1918429140,8930,8930,8930,8930,0
20250219,163400,1918429140,8930,8930,8930,8930,0
20250219,163300,1918429140,8930,8930,8930,8930,0
20250219,163200,1918429140,8930,8930,8930,8930,0
20250219,163100,1918429140,8930,8930,8930,8930,0
20250219,163000,1918429140,8930,8930,8930,8930,0
20250219,162900,1918429140,8930,8930,8930,8930,0
20250219,162800,1918429140,8930,8930,8930,8930,0
20250219,162700,1918429140,8930,8930,8930,8930,0
20250219,162600,1918429140,8930,8930,8930,8930,0
20250219,162500,1918429140,8930,8930,8930,8930,0
20250219,162400,1918429140,8930,8930,8930,8930,0
20250219,162300,1918429140,8930,8930,8930,8930,0
20250219,162200,1918429140,8930,8930,8930,8930,0
20250219,162100,1918429140,8930,8930,8930,8930,0
20250219,162000,1918429140,8930,8930,8930,8930,0
20250219,161900,1918429140,8930,8930,8930,8930,2811
20250219,161800,1918429140,8930,8930,8930,8930,0
20250219,161700,1918429140,8930,8930,8930,8930,0
20250219,161600,1918429140,8930,8930,8930,8930,0
20250219,161500,1918429140,8930,8930,8930,8930,0
20250219,161400,1918429140,8930,8930,8930,8930,0
20250219,161300,1918429140,8930,8930,8930,8930,0
20250219,161200,1918429140,8930,8930,8930,8930,0
20250219,161100,1918429140,8930,8930,8930,8930,0
20250219,161000,1918429140,8930,8930,8930,8930,0
20250219,160900,1918429140,8930,8930,8930,8930,0
20250219,160800,1918429140,8930,8930,8930,8930,0
20250219,160700,1918429140,8930,8930,8930,8930,0
20250219,160600,1918429140,8930,8930,8930,8930,0
20250219,160500,1918429140,8930,8930,8930,8930,0
20250219,160400,1918429140,8930,8930,8930,8930,0
20250219,160300,1918429140,8930,8930,8930,8930,0
20250219,160200,1918429140,8930,8930,8930,8930,0
20250219,160100,1918429140,8930,8930,8930,8930,0
20250219,160000,1918429140,8930,8930,8930,8930,0
20250219,155900,1918429140,8930,8930,8930,8930,0
20250219,155800,1918429140,8930,8930,8930,8930,0
20250219,155700,1918429140,8930,8930,8930,8930,0
20250219,155600,1918429140,8930,8930,8930,8930,0
20250219,155500,1918429140,8930,8930,8930,8930,0
20250219,155400,1918429140,8930,8930,8930,8930,0
20250219,155300,1918429140,8930,8930,8930,8930,0
20250219,155200,1918429140,8930,8930,8930,8930,0
20250219,155100,1918429140,8930,8930,8930,8930,0
20250219,155000,1918429140,8930,8930,8930,8930,0
20250219,154900,1918429140,8930,8930,8930,8930,2811
20250219,154800,1918429140,8930,8930,8930,8930,0
20250219,154700,1918429140,8930,8930,8930,8930,0
20250219,154600,1918429140,8930,8930,8930,8930,0
20250219,154500,1918429140,8930,8930,8930,8930,0
20250219,154400,1918429140,8930,8930,8930,8930,0
20250219,154300,1918429140,8930,8930,8930,8930,0
20250219,154200,1918429140,8930,8930,8930,8930,0
20250219,154100,1918429140,8930,8930,8930,8930,0
20250219,154000,1918429140,8930,8930,8930,8930,0
20250219,153900,1918429140,8930,8930,8930,8930,0
20250219,153800,1918429140,8930,8930,8930,8930,0
20250219,153700,1918429140,8930,8930,8930,8930,0
20250219,153600,1918429140,8930,8930,8930,8930,0
20250219,153500,1918429140,8930,8930,8930,8930,0
20250219,153400,1918429140,8930,8930,8930,8930,0
20250219,153300,1918429140,8930,8930,8930,8930,0
20250219,153200,1918429140,8930,8930,8930,8930,0
20250219,153100,1918429140,8930,8930,8930,8930,0
20250219,153000,1918429140,8930,8930,8930,8930,2811
20250219,152900,1893326910,8980,8980,8980,8980,0
20250219,152800,1893326910,8980,8980,8980,8980,0
20250219,152700,1893326910,8980,8980,8980,8980,0
20250219,152600,1893326910,8980,8980,8980,8980,0
20250219,152500,1893326910,8980,8980,8980,8980,0
20250219,152400,1893326910,8980,8980,8980,8980,0
20250219,152300,1893326910,8980,8980,8980,8980,0
20250219,152200,1893326910,8980,8980,8980,8980,0
20250219,152100,1893326910,8980,8980,8980,8980,0
20250219,152000,1893326910,8980,8980,8980,8980,0
20250219,151900,1893326910,8980,8980,8980,8950,307
20250219,151800,1890570260,8950,8970,8980,8950,278
20250219,151700,1888076390,8970,8980,8980,8960,510
20250219,151600,1883502290,8980,8980,8980,8970,748
20250219,151500,1876788480,8980,8980,8990,8980,419
20250219,151400,1873024260,8970,8980,8980,8970,157
20250219,151300,1871614410,8970,8980,8980,8970,386
20250219,151200,1868150480,8970,8980,8980,8970,257
20250219,151100,1865843620,8980,8980,8980,8980,196
20250219,151000,1864083540,8980,8970,8980,8970,186
20250219,150900,1862413460,8980,8980,8980,8980,534
20250219,150800,1857618140,8970,8970,8980,8970,603
20250219,150700,1852204230,8970,8980,8980,8970,192
20250219,150600,1850480290,8970,8970,8970,8970,112
20250219,150500,1849475650,8970,8960,8970,8960,163
20250219,150400,1848013620,8960,8960,8980,8960,595
20250219,150300,1842678830,8970,8970,8970,8960,1721
20250219,150200,1827248550,8970,8970,8970,8960,435
20250219,150100,1823346830,8970,8960,8970,8950,471
20250219,150000,1819125040,8960,8960,8960,8960,238
20250219,145900,1816992560,8960,8960,8960,8960,167
20250219,145800,1815496240,8950,8950,8970,8950,400
20250219,145700,1811913040,8950,8950,8970,8950,181
20250219,145600,1810291570,8950,8960,8970,8950,283
20250219,145500,1807754380,8960,8970,8970,8940,192
20250219,145400,1806034450,8970,8960,8970,8950,200
20250219,145300,1804240920,8970,8960,8970,8950,303
20250219,145200,1801524580,8960,8970,8970,8960,151
20250219,145100,1800170120,8970,8970,8970,8970,162
20250219,145000,1798716980,8970,8940,8970,8940,184
20250219,144900,1797068520,8960,8940,8960,8930,180
20250219,144800,1795456300,8970,8970,8970,8960,149
20250219,144700,1794119800,8960,8960,8960,8960,161
20250219,144600,1792677240,8960,8950,8960,8950,143
20250219,144500,1791395970,8960,8960,8960,8950,306
20250219,144400,1788654220,8960,8940,8960,8940,1413
20250219,144300,1776015940,8960,8960,8970,8960,235
20250219,144200,1773908820,8970,8950,8970,8950,241
20250219,144100,1771750570,8950,8950,8950,8950,46
20250219,144000,1771338870,8950,8950,8950,8950,160
20250219,143900,1769906870,8960,8960,8960,8960,147
20250219,143800,1768589750,8960,8960,8960,8960,168
20250219,143700,1767084470,8960,8960,8960,8960,289
20250219,143600,1764495030,8960,8970,8970,8950,376
20250219,143500,1761125790,8970,8970,8970,8970,309
20250219,143400,1758354060,8970,8950,8970,8950,170
20250219,143300,1756829260,8950,8960,8970,8950,630
20250219,143200,1751187470,8950,8950,8950,8950,10
20250219,143100,1751097970,8940,8940,8940,8910,92
20250219,143000,1750275700,8940,8910,8940,8910,413
20250219,142900,1746591340,8960,8970,8970,8920,726
20250219,142800,1740095710,8970,8950,8970,8940,330
20250219,142700,1737137360,8970,8970,8970,8970,140
20250219,142600,1735881560,8970,8970,8970,8970,165
20250219,142500,1734401510,8930,8970,8970,8930,811
20250219,142400,1727140500,8970,8970,8970,8950,167
20250219,142300,1725642770,8970,8950,8970,8950,271
20250219,142200,1723214280,8950,8970,8970,8950,610
20250219,142100,1717749400,8970,8960,8970,8940,384
20250219,142000,1714308240,8970,8980,8980,8930,1095
20250219,141900,1704504860,8950,8960,8970,8950,683
20250219,141800,1698384450,8950,8950,8950,8930,457
20250219,141700,1694296420,8960,8940,8960,8920,794
20250219,141600,1687204230,8970,8970,8970,8970,353
20250219,141500,1684037820,8970,8970,8970,8960,360
20250219,141400,1680809160,8970,8960,8980,8960,113
20250219,141300,1679795830,8960,8980,8980,8920,609
20250219,141200,1674337550,8980,8950,8980,8950,461
20250219,141100,1670206360,8920,8960,8960,8920,332
20250219,141000,1667238600,8970,8920,8980,8920,968
20250219,140900,1658554740,8920,8920,8970,8920,4087
20250219,140800,1622029250,8910,8860,8910,8860,1422
20250219,140700,1609404160,8870,8860,8880,8860,303
20250219,140600,1606717110,8860,8840,8860,8840,655
20250219,140500,1600919940,8850,8840,8850,8840,540
20250219,140400,1596141850,8840,8830,8840,8830,4
20250219,140300,1596106520,8830,8820,8830,8820,98
20250219,140200,1595242120,8820,8820,8820,8820,1
20250219,140100,1595233300,8820,8820,8820,8820,0
20250219,140000,1595233300,8820,8820,8820,8820,11
20250219,135900,1595136280,8820,8800,8820,8800,6
20250219,135800,1595083460,8820,8820,8820,8820,0
20250219,135700,1595083460,8820,8800,8820,8800,26
20250219,135600,1594854600,8800,8800,8800,8800,19
20250219,135500,1594687400,8820,8800,8820,8800,2
20250219,135400,1594669780,8800,8800,8800,8800,56
20250219,135300,1594176980,8800,8800,8800,8800,3
20250219,135200,1594150580,8800,8800,8800,8800,109
20250219,135100,1593191380,8800,8830,8830,8800,866
20250219,135000,1585551450,8840,8840,8840,8840,0
20250219,134900,1585551450,8840,8840,8840,8840,19
20250219,134800,1585383490,8830,8830,8830,8830,300
20250219,134700,1582734490,8830,8840,8840,8830,281
20250219,134600,1580253230,8830,8800,8830,8800,131
20250219,134500,1579097250,8820,8810,8820,8810,324
20250219,134400,1576241840,8800,8800,8800,8800,30
20250219,134300,1575977840,8800,8800,8800,8800,50
20250219,134200,1575537840,8800,8800,8800,8800,2
20250219,134100,1575520240,8770,8770,8790,8770,123
20250219,134000,1574441130,8770,8770,8780,8750,1156
20250219,133900,1564306170,8760,8760,8760,8760,100
20250219,133800,1563430170,8760,8760,8760,8760,107
20250219,133700,1562492850,8760,8760,8760,8760,33
20250219,133600,1562203770,8750,8750,8750,8750,0
20250219,133500,1562203770,8750,8750,8750,8750,196
20250219,133400,1560488770,8750,8760,8760,8750,1016
20250219,133300,1551589930,8770,8770,8770,8760,361
20250219,133200,1548424060,8770,8770,8770,8770,90
20250219,133100,1547634760,8770,8770,8780,8770,265
20250219,133000,1545310110,8770,8770,8770,8770,0
20250219,132900,1545310110,8770,8760,8770,8760,75
20250219,132800,1544653000,8760,8770,8780,8760,183
20250219,132700,1543046880,8780,8780,8780,8780,15
20250219,132600,1542915180,8790,8790,8790,8790,8
20250219,132500,1542844860,8800,8810,8810,8800,6
20250219,132400,1542792030,8820,8820,8820,8820,3
20250219,132300,1542765570,8820,8820,8820,8820,80
20250219,132200,1542059970,8820,8770,8820,8770,286
20250219,132100,1539544030,8770,8760,8770,8760,365
20250219,132000,1536345300,8760,8770,8770,8760,272
20250219,131900,1533960490,8770,8770,8770,8770,1
20250219,131800,1533951720,8770,8770,8770,8770,230
20250219,131700,1531934620,8770,8770,8780,8770,142
20250219,131600,1530688780,8780,8760,8780,8760,94
20250219,131500,1529865280,8760,8760,8760,8760,0
20250219,131400,1529865280,8760,8780,8780,8760,296
20250219,131300,1527270620,8790,8800,8800,8790,75
20250219,131200,1526611140,8810,8810,8810,8800,664
20250219,131100,1520764770,8810,8810,8810,8810,132
20250219,131000,1519601850,8810,8810,8810,8810,0
20250219,130900,1519601850,8810,8810,8810,8810,0
20250219,130800,1519601850,8810,8830,8830,8810,241
20250219,130700,1517474120,8830,8860,8860,8830,140
20250219,130600,1516237780,8850,8840,8850,8840,802
20250219,130500,1509142080,8830,8820,8840,8820,484
20250219,130400,1504868430,8830,8800,8830,8800,636
20250219,130300,1499260710,8810,8760,8810,8760,1024
20250219,130200,1490248910,8800,8800,8800,8800,45
20250219,130100,1489852910,8800,8800,8800,8760,71
20250219,130000,1489228750,8800,8800,8810,8770,879
20250219,125900,1481512460,8800,8790,8800,8790,262
20250219,125800,1479209380,8760,8760,8760,8760,200
20250219,125700,1477457380,8800,8770,8800,8750,927
20250219,125600,1469326400,8770,8770,8770,8770,1
20250219,125500,1469317630,8790,8790,8790,8790,81
20250219,125400,1468605640,8770,8800,8800,8760,465
20250219,125300,1464530720,8800,8800,8800,8800,3
20250219,125200,1464504320,8800,8800,8800,8760,27
20250219,125100,1464267200,8800,8790,8800,8770,3137
20250219,125000,1436734630,8800,8800,8800,8800,222
20250219,124900,1434781030,8810,8800,8810,8800,656
20250219,124800,1429007430,8800,8800,8800,8800,31
20250219,124700,1428734630,8800,8810,8810,8800,2066
20250219,124600,1410552730,8820,8810,8820,8800,137
20250219,124500,1409346540,8810,8810,8820,8810,757
20250219,124400,1402675360,8810,8830,8830,8810,659
20250219,124300,1396868750,8810,8830,8840,8810,1815
20250219,124200,1380850420,8850,8840,8850,8840,343
20250219,124100,1377817800,8840,8840,8840,8840,275
20250219,124000,1375386800,8840,8840,8840,8840,5
20250219,123900,1375342600,8840,8840,8840,8840,0
20250219,123800,1375342600,8840,8840,8840,8840,0
20250219,123700,1375342600,8840,8850,8850,8840,565
20250219,123600,1370344140,8850,8850,8850,8850,21
20250219,123500,1370158290,8850,8850,8850,8850,123
20250219,123400,1369069740,8850,8850,8850,8850,1
20250219,123300,1369060890,8860,8850,8860,8850,90
20250219,123200,1368264060,8850,8840,8850,8840,260
20250219,123100,1365965500,8840,8860,8860,8840,67
20250219,123000,1365372520,8860,8860,8860,8860,1
20250219,122900,1365363660,8860,8860,8870,8850,129
20250219,122800,1364221110,8860,8850,8860,8850,25
20250219,122700,1363999810,8850,8850,8850,8850,26
20250219,122600,1363769710,8860,8860,8860,8860,1
20250219,122500,1363760850,8860,8860,8860,8860,10
20250219,122400,1363672250,8860,8850,8860,8840,43
20250219,122300,1363291790,8850,8850,8850,8850,43
20250219,122200,1362911240,8850,8850,8850,8850,15
20250219,122100,1362778490,8840,8840,8840,8840,0
20250219,122000,1362778490,8840,8840,8840,8840,0
20250219,121900,1362778490,8840,8840,8840,8840,196
20250219,121800,1361045850,8840,8840,8840,8840,30
20250219,121700,1360780650,8840,8840,8840,8840,17
20250219,121600,1360630370,8840,8840,8840,8840,133
20250219,121500,1359454650,8840,8840,8840,8840,150
20250219,121400,1358128650,8840,8840,8840,8840,500
20250219,121300,1353708650,8840,8840,8840,8840,20
20250219,121200,1353531850,8840,8830,8840,8830,90
20250219,121100,1352736500,8840,8850,8850,8840,2747
20250219,121000,1328432910,8860,8860,8860,8860,11
20250219,120900,1328335450,8860,8860,8860,8860,4
20250219,120800,1328300010,8850,8850,8850,8850,20
20250219,120700,1328123010,8860,8860,8860,8860,391
20250219,120600,1324658750,8860,8870,8870,8860,27
20250219,120500,1324419400,8860,8860,8860,8860,18
20250219,120400,1324259920,8870,8870,8870,8870,102
20250219,120300,1323355180,8870,8870,8880,8870,445
20250219,120200,1319408020,8870,8870,8870,8870,86
20250219,120100,1318645200,8870,8870,8870,8870,0
20250219,120000,1318645200,8870,8870,8870,8870,27
20250219,115900,1318405710,8870,8870,8870,8870,0
20250219,115800,1318405710,8870,8870,8870,8870,17
20250219,115700,1318254920,8880,8880,8880,8880,52
20250219,115600,1317793160,8890,8880,8890,8880,84
20250219,115500,1317046930,8890,8870,8890,8870,14
20250219,115400,1316922690,8890,8890,8890,8890,0
20250219,115300,1316922690,8890,8880,8890,8870,50
20250219,115200,1316478380,8870,8880,8890,8870,103
20250219,115100,1315563450,8870,8870,8870,8870,133
20250219,115000,1314383740,8860,8860,8860,8860,68
20250219,114900,1313781260,8860,8880,8880,8860,763
20250219,114800,1307014470,8880,8890,8890,8880,114
20250219,114700,1306001190,8890,8880,8890,8870,138
20250219,114600,1304775950,8870,8870,8870,8870,0
20250219,114500,1304775950,8870,8880,8880,8870,35
20250219,114400,1304465350,8890,8890,8890,8890,0
20250219,114300,1304465350,8890,8910,8910,8890,840
20250219,114200,1296989190,8920,8920,8920,8920,13
20250219,114100,1296873230,8910,8910,8910,8910,52
20250219,114000,1296409910,8920,8910,8920,8910,26
20250219,113900,1296178070,8910,8910,8910,8910,82
20250219,113800,1295447450,8900,8900,8900,8900,0
20250219,113700,1295447450,8900,8900,8900,8900,2
20250219,113600,1295429650,8890,8890,8890,8890,0
20250219,113500,1295429650,8890,8890,8890,8890,1
20250219,113400,1295420760,8890,8910,8910,8890,2609
20250219,113300,1272174590,8920,8920,8920,8920,0
20250219,113200,1272174590,8920,8920,8920,8920,35
20250219,113100,1271862390,8920,8940,8940,8920,6
20250219,113000,1271808770,8920,8930,8930,8920,12
20250219,112900,1271701710,8920,8910,8920,8910,92
20250219,112800,1270881210,8910,8930,8930,8910,174
20250219,112700,1269329440,8930,8930,8930,8930,12
20250219,112600,1269222280,8930,8930,8930,8930,108
20250219,112500,1268257840,8930,8910,8930,8910,52
20250219,112400,1267794100,8930,8940,8940,8930,268
20250219,112300,1265399740,8940,8930,8940,8930,245
20250219,112200,1263209480,8930,8920,8930,8920,925
20250219,112100,1254957220,8880,8880,8880,8880,0
20250219,112000,1254957220,8880,8910,8910,8880,749
20250219,111900,1248297200,8910,8910,8910,8910,767
20250219,111800,1241463230,8910,8910,8910,8910,22
20250219,111700,1241267210,8900,8900,8900,8900,0
20250219,111600,1241267210,8900,8920,8920,8890,273
20250219,111500,1238837650,8920,8890,8920,8890,194
20250219,111400,1237107830,8880,8910,8920,8880,361
20250219,111300,1233890980,8860,8900,8910,8860,720
20250219,111200,1227487490,8900,8900,8900,8900,57
20250219,111100,1226980190,8850,8870,8900,8850,1551
20250219,111000,1213235260,8900,8860,8900,8860,213
20250219,110900,1211345570,8860,8900,8900,8860,167
20250219,110800,1209863380,8880,8900,8900,8880,5
20250219,110700,1209818900,8870,8910,8910,8870,518
20250219,110600,1205207520,8910,8940,8940,8910,265
20250219,110500,1202840010,8940,8940,8940,8930,210
20250219,110400,1200964010,8940,8940,8940,8860,9586
20250219,110300,1115713320,8960,8970,8970,8950,372
20250219,110200,1112383460,8970,8970,8970,8960,19
20250219,110100,1112213050,8970,8970,8970,8970,82
20250219,110000,1111477510,8960,8960,8960,8960,33
20250219,105900,1111181830,8960,8960,8960,8960,0
20250219,105800,1111181830,8960,8980,8980,8960,55
20250219,105700,1110688030,8970,8980,8980,8970,256
20250219,105600,1108391410,8970,8980,8980,8970,40
20250219,105500,1108032410,8970,8970,8970,8970,18
20250219,105400,1107870950,8980,8970,8980,8970,195
20250219,105300,1106121790,8980,8980,8980,8970,283
20250219,105200,1103581960,8980,8980,8980,8980,124
20250219,105100,1102468440,8970,8960,8990,8960,2211
20250219,105000,1082634450,8960,8950,8960,8950,4
20250219,104900,1082598620,8950,8960,8960,8950,15
20250219,104800,1082464240,8960,8960,8960,8960,176
20250219,104700,1080887280,8960,8950,8960,8950,34
20250219,104600,1080582830,8960,8930,8960,8930,221
20250219,104500,1078605050,8930,8930,8940,8930,474
20250219,104400,1074372080,8930,8930,8940,8930,400
20250219,104300,1070800060,8930,8920,8930,8920,130
20250219,104200,1069640360,8920,8910,8920,8910,300
20250219,104100,1066967190,8920,8920,8920,8910,1589
20250219,104000,1052799260,8920,8940,8940,8920,359
20250219,103900,1049592870,8930,8930,8930,8930,317
20250219,103800,1046762060,8930,8930,8930,8930,12
20250219,103700,1046654900,8940,8930,8940,8930,160
20250219,103600,1045226080,8920,8920,8920,8920,51
20250219,103500,1044771160,8920,8930,8930,8920,260
20250219,103400,1042450360,8940,8960,8960,8940,1063
20250219,103300,1032947100,8960,8960,8960,8950,482
20250219,103200,1028633090,8960,8970,8970,8960,146
20250219,103100,1027324430,8960,8950,8960,8940,363
20250219,103000,1024074640,8940,8920,8940,8920,188
20250219,102900,1022394800,8920,8960,8960,8920,1536
20250219,102800,1008666960,8970,8970,8980,8970,1177
20250219,102700,998108990,8970,8970,8980,8970,140
20250219,102600,996853090,8990,8980,8990,8970,137
20250219,102500,995624140,8980,8980,8990,8980,743
20250219,102400,988950000,8990,9010,9010,8990,1052
20250219,102300,979492210,9030,9010,9040,9000,3122
20250219,102200,951340300,9040,9020,9050,9010,461
20250219,102100,947179530,9050,9020,9060,9020,653
20250219,102000,941279420,9020,9000,9020,8990,216
20250219,101900,939335470,8990,9000,9000,8990,1703
20250219,101800,924014140,9020,9030,9030,9010,1993
20250219,101700,906043260,9030,9050,9050,9030,1414
20250219,101600,893249850,9050,9040,9050,9040,999
20250219,101500,884211410,9040,9060,9060,9040,894
20250219,101400,876116660,9050,9030,9050,9020,1397
20250219,101300,863488940,9000,9030,9030,9000,529
20250219,101200,858725500,9010,9040,9040,9000,953
20250219,101100,850134400,9040,8970,9040,8970,5390
20250219,101000,801580680,8950,8940,8950,8930,1341
20250219,100900,789580140,8930,8940,8940,8930,60
20250219,100800,789043770,8940,8920,8940,8920,662
20250219,100700,783131260,8910,8910,8910,8910,3
20250219,100600,783104530,8910,8920,8920,8910,61
20250219,100500,782560420,8920,8920,8920,8920,140
20250219,100400,781311620,8920,8920,8930,8920,175
20250219,100300,779749630,8930,8910,8930,8910,8
20250219,100200,779678270,8910,8910,8930,8910,107
20250219,100100,778723980,8910,8940,8940,8910,243
20250219,100000,776553560,8950,8970,8970,8950,2630
20250219,095900,752962500,8970,8920,8970,8920,1801
20250219,095800,736839760,8910,8910,8910,8910,544
20250219,095700,731992720,8910,8930,8930,8900,422
20250219,095600,728227520,8930,8940,8950,8930,649
20250219,095500,722428270,8940,8950,8980,8940,1031
20250219,095400,713208870,8950,9000,9020,8950,3366
20250219,095300,683004820,8990,8980,8990,8980,200
20250219,095200,681207990,9000,9000,9010,8970,986
20250219,095100,672344380,9000,8980,9000,8980,170
20250219,095000,670814500,8980,8980,9010,8980,2270
20250219,094900,650386900,8990,8990,8990,8980,186
20250219,094800,648714900,8980,8940,9000,8940,1555
20250219,094700,634752180,8940,8940,8960,8940,332
20250219,094600,631783430,8950,9000,9000,8940,4045
20250219,094500,595536340,9000,8970,9000,8970,734
20250219,094400,588943920,8960,8940,8970,8920,965
20250219,094300,580301570,8940,8940,8950,8930,843
20250219,094200,572762930,8930,8940,8940,8930,544
20250219,094100,567904840,8930,8890,8940,8880,3591
20250219,094000,535902440,8890,8860,8890,8860,688
20250219,093900,529790750,8880,8880,8880,8880,0
20250219,093800,529790750,8880,8870,8880,8850,1497
20250219,093700,516525650,8870,8890,8900,8870,361
20250219,093600,513318120,8890,8850,8890,8850,829
20250219,093500,505952500,8850,8850,8870,8850,688
20250219,093400,499862630,8860,8870,8880,8860,1184
20250219,093300,489371440,8890,8880,8890,8870,1176
20250219,093200,478931810,8890,8900,8900,8890,101
20250219,093100,478033780,8910,8890,8920,8890,226
20250219,093000,476022100,8890,8890,8890,8890,171
20250219,092900,474501910,8890,8900,8900,8880,813
20250219,092800,467281640,8900,8940,8950,8900,1902
20250219,092700,450319030,8940,8940,8960,8940,671
20250219,092600,444319940,8940,8970,8970,8920,915
20250219,092500,436145750,8970,9000,9020,8970,3232
20250219,092400,407047140,9000,8930,9000,8930,4234
20250219,092300,369030610,8930,8900,8940,8890,3420
20250219,092200,338535180,8900,8890,8900,8890,2217
20250219,092100,318824050,8890,8890,8890,8880,1606
20250219,092000,304546750,8890,8920,8930,8890,1632
20250219,091900,289995290,8920,8930,8940,8920,1070
20250219,091800,280440480,8940,8940,8950,8930,941
20250219,091700,272031020,8940,8920,8940,8900,766
20250219,091600,265193660,8890,8890,8920,8890,158
20250219,091500,263788980,8890,8950,8950,8890,712
20250219,091400,257444340,8950,8960,8970,8920,1124
20250219,091300,247388900,8970,9000,9000,8960,1465
20250219,091200,234217000,9000,8950,9000,8950,3674
20250219,091100,201236340,8960,8910,8970,8910,1394
20250219,091000,188762830,8940,8890,8940,8860,2037
20250219,090900,170650240,8900,8940,8940,8900,327
20250219,090800,167737640,8940,8930,8970,8930,1411
20250219,090700,155122740,8920,8920,8930,8910,215
20250219,090600,153205070,8920,8860,8960,8840,1613
20250219,090500,138802920,8930,8940,8940,8830,1047
20250219,090400,129482760,8930,8930,8980,8930,2421
20250219,090300,107798920,8930,8690,8930,8670,7119
20250219,090200,44981860,8720,8700,8770,8670,881
20250219,090100,37315230,8700,8710,8800,8680,3494
20250219,090000,6811190,8790,8800,8810,8790,774
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191900 1918429140 8930 8930 8930 8930 2811
3 20250219 191800 1918429140 8930 8930 8930 8930 0
4 20250219 191700 1918429140 8930 8930 8930 8930 0
5 20250219 191600 1918429140 8930 8930 8930 8930 0
6 20250219 191500 1918429140 8930 8930 8930 8930 0
7 20250219 191400 1918429140 8930 8930 8930 8930 0
8 20250219 191300 1918429140 8930 8930 8930 8930 0
9 20250219 191200 1918429140 8930 8930 8930 8930 0
10 20250219 191100 1918429140 8930 8930 8930 8930 0
11 20250219 191000 1918429140 8930 8930 8930 8930 0
12 20250219 190900 1918429140 8930 8930 8930 8930 0
13 20250219 190800 1918429140 8930 8930 8930 8930 0
14 20250219 190700 1918429140 8930 8930 8930 8930 0
15 20250219 190600 1918429140 8930 8930 8930 8930 0
16 20250219 190500 1918429140 8930 8930 8930 8930 0
17 20250219 190400 1918429140 8930 8930 8930 8930 0
18 20250219 190300 1918429140 8930 8930 8930 8930 0
19 20250219 190200 1918429140 8930 8930 8930 8930 0
20 20250219 190100 1918429140 8930 8930 8930 8930 0
21 20250219 190000 1918429140 8930 8930 8930 8930 0
22 20250219 185900 1918429140 8930 8930 8930 8930 0
23 20250219 185800 1918429140 8930 8930 8930 8930 0
24 20250219 185700 1918429140 8930 8930 8930 8930 0
25 20250219 185600 1918429140 8930 8930 8930 8930 0
26 20250219 185500 1918429140 8930 8930 8930 8930 0
27 20250219 185400 1918429140 8930 8930 8930 8930 0
28 20250219 185300 1918429140 8930 8930 8930 8930 0
29 20250219 185200 1918429140 8930 8930 8930 8930 0
30 20250219 185100 1918429140 8930 8930 8930 8930 0
31 20250219 185000 1918429140 8930 8930 8930 8930 0
32 20250219 184900 1918429140 8930 8930 8930 8930 2811
33 20250219 184800 1918429140 8930 8930 8930 8930 0
34 20250219 184700 1918429140 8930 8930 8930 8930 0
35 20250219 184600 1918429140 8930 8930 8930 8930 0
36 20250219 184500 1918429140 8930 8930 8930 8930 0
37 20250219 184400 1918429140 8930 8930 8930 8930 0
38 20250219 184300 1918429140 8930 8930 8930 8930 0
39 20250219 184200 1918429140 8930 8930 8930 8930 0
40 20250219 184100 1918429140 8930 8930 8930 8930 0
41 20250219 184000 1918429140 8930 8930 8930 8930 0
42 20250219 183900 1918429140 8930 8930 8930 8930 0
43 20250219 183800 1918429140 8930 8930 8930 8930 0
44 20250219 183700 1918429140 8930 8930 8930 8930 0
45 20250219 183600 1918429140 8930 8930 8930 8930 0
46 20250219 183500 1918429140 8930 8930 8930 8930 0
47 20250219 183400 1918429140 8930 8930 8930 8930 0
48 20250219 183300 1918429140 8930 8930 8930 8930 0
49 20250219 183200 1918429140 8930 8930 8930 8930 0
50 20250219 183100 1918429140 8930 8930 8930 8930 0
51 20250219 183000 1918429140 8930 8930 8930 8930 0
52 20250219 182900 1918429140 8930 8930 8930 8930 0
53 20250219 182800 1918429140 8930 8930 8930 8930 0
54 20250219 182700 1918429140 8930 8930 8930 8930 0
55 20250219 182600 1918429140 8930 8930 8930 8930 0
56 20250219 182500 1918429140 8930 8930 8930 8930 0
57 20250219 182400 1918429140 8930 8930 8930 8930 0
58 20250219 182300 1918429140 8930 8930 8930 8930 0
59 20250219 182200 1918429140 8930 8930 8930 8930 0
60 20250219 182100 1918429140 8930 8930 8930 8930 0
61 20250219 182000 1918429140 8930 8930 8930 8930 0
62 20250219 181900 1918429140 8930 8930 8930 8930 2811
63 20250219 181800 1918429140 8930 8930 8930 8930 0
64 20250219 181700 1918429140 8930 8930 8930 8930 0
65 20250219 181600 1918429140 8930 8930 8930 8930 0
66 20250219 181500 1918429140 8930 8930 8930 8930 0
67 20250219 181400 1918429140 8930 8930 8930 8930 0
68 20250219 181300 1918429140 8930 8930 8930 8930 0
69 20250219 181200 1918429140 8930 8930 8930 8930 0
70 20250219 181100 1918429140 8930 8930 8930 8930 0
71 20250219 181000 1918429140 8930 8930 8930 8930 0
72 20250219 180900 1918429140 8930 8930 8930 8930 0
73 20250219 180800 1918429140 8930 8930 8930 8930 0
74 20250219 180700 1918429140 8930 8930 8930 8930 0
75 20250219 180600 1918429140 8930 8930 8930 8930 0
76 20250219 180500 1918429140 8930 8930 8930 8930 0
77 20250219 180400 1918429140 8930 8930 8930 8930 0
78 20250219 180300 1918429140 8930 8930 8930 8930 0
79 20250219 180200 1918429140 8930 8930 8930 8930 0
80 20250219 180100 1918429140 8930 8930 8930 8930 0
81 20250219 180000 1918429140 8930 8930 8930 8930 0
82 20250219 175900 1918429140 8930 8930 8930 8930 0
83 20250219 175800 1918429140 8930 8930 8930 8930 0
84 20250219 175700 1918429140 8930 8930 8930 8930 0
85 20250219 175600 1918429140 8930 8930 8930 8930 0
86 20250219 175500 1918429140 8930 8930 8930 8930 0
87 20250219 175400 1918429140 8930 8930 8930 8930 0
88 20250219 175300 1918429140 8930 8930 8930 8930 0
89 20250219 175200 1918429140 8930 8930 8930 8930 0
90 20250219 175100 1918429140 8930 8930 8930 8930 0
91 20250219 175000 1918429140 8930 8930 8930 8930 0
92 20250219 174900 1918429140 8930 8930 8930 8930 2811
93 20250219 174800 1918429140 8930 8930 8930 8930 0
94 20250219 174700 1918429140 8930 8930 8930 8930 0
95 20250219 174600 1918429140 8930 8930 8930 8930 0
96 20250219 174500 1918429140 8930 8930 8930 8930 0
97 20250219 174400 1918429140 8930 8930 8930 8930 0
98 20250219 174300 1918429140 8930 8930 8930 8930 0
99 20250219 174200 1918429140 8930 8930 8930 8930 0
100 20250219 174100 1918429140 8930 8930 8930 8930 0
101 20250219 174000 1918429140 8930 8930 8930 8930 0
102 20250219 173900 1918429140 8930 8930 8930 8930 0
103 20250219 173800 1918429140 8930 8930 8930 8930 0
104 20250219 173700 1918429140 8930 8930 8930 8930 0
105 20250219 173600 1918429140 8930 8930 8930 8930 0
106 20250219 173500 1918429140 8930 8930 8930 8930 0
107 20250219 173400 1918429140 8930 8930 8930 8930 0
108 20250219 173300 1918429140 8930 8930 8930 8930 0
109 20250219 173200 1918429140 8930 8930 8930 8930 0
110 20250219 173100 1918429140 8930 8930 8930 8930 0
111 20250219 173000 1918429140 8930 8930 8930 8930 0
112 20250219 172900 1918429140 8930 8930 8930 8930 0
113 20250219 172800 1918429140 8930 8930 8930 8930 0
114 20250219 172700 1918429140 8930 8930 8930 8930 0
115 20250219 172600 1918429140 8930 8930 8930 8930 0
116 20250219 172500 1918429140 8930 8930 8930 8930 0
117 20250219 172400 1918429140 8930 8930 8930 8930 0
118 20250219 172300 1918429140 8930 8930 8930 8930 0
119 20250219 172200 1918429140 8930 8930 8930 8930 0
120 20250219 172100 1918429140 8930 8930 8930 8930 0
121 20250219 172000 1918429140 8930 8930 8930 8930 0
122 20250219 171900 1918429140 8930 8930 8930 8930 2811
123 20250219 171800 1918429140 8930 8930 8930 8930 0
124 20250219 171700 1918429140 8930 8930 8930 8930 0
125 20250219 171600 1918429140 8930 8930 8930 8930 0
126 20250219 171500 1918429140 8930 8930 8930 8930 0
127 20250219 171400 1918429140 8930 8930 8930 8930 0
128 20250219 171300 1918429140 8930 8930 8930 8930 0
129 20250219 171200 1918429140 8930 8930 8930 8930 0
130 20250219 171100 1918429140 8930 8930 8930 8930 0
131 20250219 171000 1918429140 8930 8930 8930 8930 0
132 20250219 170900 1918429140 8930 8930 8930 8930 0
133 20250219 170800 1918429140 8930 8930 8930 8930 0
134 20250219 170700 1918429140 8930 8930 8930 8930 0
135 20250219 170600 1918429140 8930 8930 8930 8930 0
136 20250219 170500 1918429140 8930 8930 8930 8930 0
137 20250219 170400 1918429140 8930 8930 8930 8930 0
138 20250219 170300 1918429140 8930 8930 8930 8930 0
139 20250219 170200 1918429140 8930 8930 8930 8930 0
140 20250219 170100 1918429140 8930 8930 8930 8930 0
141 20250219 170000 1918429140 8930 8930 8930 8930 0
142 20250219 165900 1918429140 8930 8930 8930 8930 0
143 20250219 165800 1918429140 8930 8930 8930 8930 0
144 20250219 165700 1918429140 8930 8930 8930 8930 0
145 20250219 165600 1918429140 8930 8930 8930 8930 0
146 20250219 165500 1918429140 8930 8930 8930 8930 0
147 20250219 165400 1918429140 8930 8930 8930 8930 0
148 20250219 165300 1918429140 8930 8930 8930 8930 0
149 20250219 165200 1918429140 8930 8930 8930 8930 0
150 20250219 165100 1918429140 8930 8930 8930 8930 0
151 20250219 165000 1918429140 8930 8930 8930 8930 0
152 20250219 164900 1918429140 8930 8930 8930 8930 2811
153 20250219 164800 1918429140 8930 8930 8930 8930 0
154 20250219 164700 1918429140 8930 8930 8930 8930 0
155 20250219 164600 1918429140 8930 8930 8930 8930 0
156 20250219 164500 1918429140 8930 8930 8930 8930 0
157 20250219 164400 1918429140 8930 8930 8930 8930 0
158 20250219 164300 1918429140 8930 8930 8930 8930 0
159 20250219 164200 1918429140 8930 8930 8930 8930 0
160 20250219 164100 1918429140 8930 8930 8930 8930 0
161 20250219 164000 1918429140 8930 8930 8930 8930 0
162 20250219 163900 1918429140 8930 8930 8930 8930 0
163 20250219 163800 1918429140 8930 8930 8930 8930 0
164 20250219 163700 1918429140 8930 8930 8930 8930 0
165 20250219 163600 1918429140 8930 8930 8930 8930 0
166 20250219 163500 1918429140 8930 8930 8930 8930 0
167 20250219 163400 1918429140 8930 8930 8930 8930 0
168 20250219 163300 1918429140 8930 8930 8930 8930 0
169 20250219 163200 1918429140 8930 8930 8930 8930 0
170 20250219 163100 1918429140 8930 8930 8930 8930 0
171 20250219 163000 1918429140 8930 8930 8930 8930 0
172 20250219 162900 1918429140 8930 8930 8930 8930 0
173 20250219 162800 1918429140 8930 8930 8930 8930 0
174 20250219 162700 1918429140 8930 8930 8930 8930 0
175 20250219 162600 1918429140 8930 8930 8930 8930 0
176 20250219 162500 1918429140 8930 8930 8930 8930 0
177 20250219 162400 1918429140 8930 8930 8930 8930 0
178 20250219 162300 1918429140 8930 8930 8930 8930 0
179 20250219 162200 1918429140 8930 8930 8930 8930 0
180 20250219 162100 1918429140 8930 8930 8930 8930 0
181 20250219 162000 1918429140 8930 8930 8930 8930 0
182 20250219 161900 1918429140 8930 8930 8930 8930 2811
183 20250219 161800 1918429140 8930 8930 8930 8930 0
184 20250219 161700 1918429140 8930 8930 8930 8930 0
185 20250219 161600 1918429140 8930 8930 8930 8930 0
186 20250219 161500 1918429140 8930 8930 8930 8930 0
187 20250219 161400 1918429140 8930 8930 8930 8930 0
188 20250219 161300 1918429140 8930 8930 8930 8930 0
189 20250219 161200 1918429140 8930 8930 8930 8930 0
190 20250219 161100 1918429140 8930 8930 8930 8930 0
191 20250219 161000 1918429140 8930 8930 8930 8930 0
192 20250219 160900 1918429140 8930 8930 8930 8930 0
193 20250219 160800 1918429140 8930 8930 8930 8930 0
194 20250219 160700 1918429140 8930 8930 8930 8930 0
195 20250219 160600 1918429140 8930 8930 8930 8930 0
196 20250219 160500 1918429140 8930 8930 8930 8930 0
197 20250219 160400 1918429140 8930 8930 8930 8930 0
198 20250219 160300 1918429140 8930 8930 8930 8930 0
199 20250219 160200 1918429140 8930 8930 8930 8930 0
200 20250219 160100 1918429140 8930 8930 8930 8930 0
201 20250219 160000 1918429140 8930 8930 8930 8930 0
202 20250219 155900 1918429140 8930 8930 8930 8930 0
203 20250219 155800 1918429140 8930 8930 8930 8930 0
204 20250219 155700 1918429140 8930 8930 8930 8930 0
205 20250219 155600 1918429140 8930 8930 8930 8930 0
206 20250219 155500 1918429140 8930 8930 8930 8930 0
207 20250219 155400 1918429140 8930 8930 8930 8930 0
208 20250219 155300 1918429140 8930 8930 8930 8930 0
209 20250219 155200 1918429140 8930 8930 8930 8930 0
210 20250219 155100 1918429140 8930 8930 8930 8930 0
211 20250219 155000 1918429140 8930 8930 8930 8930 0
212 20250219 154900 1918429140 8930 8930 8930 8930 2811
213 20250219 154800 1918429140 8930 8930 8930 8930 0
214 20250219 154700 1918429140 8930 8930 8930 8930 0
215 20250219 154600 1918429140 8930 8930 8930 8930 0
216 20250219 154500 1918429140 8930 8930 8930 8930 0
217 20250219 154400 1918429140 8930 8930 8930 8930 0
218 20250219 154300 1918429140 8930 8930 8930 8930 0
219 20250219 154200 1918429140 8930 8930 8930 8930 0
220 20250219 154100 1918429140 8930 8930 8930 8930 0
221 20250219 154000 1918429140 8930 8930 8930 8930 0
222 20250219 153900 1918429140 8930 8930 8930 8930 0
223 20250219 153800 1918429140 8930 8930 8930 8930 0
224 20250219 153700 1918429140 8930 8930 8930 8930 0
225 20250219 153600 1918429140 8930 8930 8930 8930 0
226 20250219 153500 1918429140 8930 8930 8930 8930 0
227 20250219 153400 1918429140 8930 8930 8930 8930 0
228 20250219 153300 1918429140 8930 8930 8930 8930 0
229 20250219 153200 1918429140 8930 8930 8930 8930 0
230 20250219 153100 1918429140 8930 8930 8930 8930 0
231 20250219 153000 1918429140 8930 8930 8930 8930 2811
232 20250219 152900 1893326910 8980 8980 8980 8980 0
233 20250219 152800 1893326910 8980 8980 8980 8980 0
234 20250219 152700 1893326910 8980 8980 8980 8980 0
235 20250219 152600 1893326910 8980 8980 8980 8980 0
236 20250219 152500 1893326910 8980 8980 8980 8980 0
237 20250219 152400 1893326910 8980 8980 8980 8980 0
238 20250219 152300 1893326910 8980 8980 8980 8980 0
239 20250219 152200 1893326910 8980 8980 8980 8980 0
240 20250219 152100 1893326910 8980 8980 8980 8980 0
241 20250219 152000 1893326910 8980 8980 8980 8980 0
242 20250219 151900 1893326910 8980 8980 8980 8950 307
243 20250219 151800 1890570260 8950 8970 8980 8950 278
244 20250219 151700 1888076390 8970 8980 8980 8960 510
245 20250219 151600 1883502290 8980 8980 8980 8970 748
246 20250219 151500 1876788480 8980 8980 8990 8980 419
247 20250219 151400 1873024260 8970 8980 8980 8970 157
248 20250219 151300 1871614410 8970 8980 8980 8970 386
249 20250219 151200 1868150480 8970 8980 8980 8970 257
250 20250219 151100 1865843620 8980 8980 8980 8980 196
251 20250219 151000 1864083540 8980 8970 8980 8970 186
252 20250219 150900 1862413460 8980 8980 8980 8980 534
253 20250219 150800 1857618140 8970 8970 8980 8970 603
254 20250219 150700 1852204230 8970 8980 8980 8970 192
255 20250219 150600 1850480290 8970 8970 8970 8970 112
256 20250219 150500 1849475650 8970 8960 8970 8960 163
257 20250219 150400 1848013620 8960 8960 8980 8960 595
258 20250219 150300 1842678830 8970 8970 8970 8960 1721
259 20250219 150200 1827248550 8970 8970 8970 8960 435
260 20250219 150100 1823346830 8970 8960 8970 8950 471
261 20250219 150000 1819125040 8960 8960 8960 8960 238
262 20250219 145900 1816992560 8960 8960 8960 8960 167
263 20250219 145800 1815496240 8950 8950 8970 8950 400
264 20250219 145700 1811913040 8950 8950 8970 8950 181
265 20250219 145600 1810291570 8950 8960 8970 8950 283
266 20250219 145500 1807754380 8960 8970 8970 8940 192
267 20250219 145400 1806034450 8970 8960 8970 8950 200
268 20250219 145300 1804240920 8970 8960 8970 8950 303
269 20250219 145200 1801524580 8960 8970 8970 8960 151
270 20250219 145100 1800170120 8970 8970 8970 8970 162
271 20250219 145000 1798716980 8970 8940 8970 8940 184
272 20250219 144900 1797068520 8960 8940 8960 8930 180
273 20250219 144800 1795456300 8970 8970 8970 8960 149
274 20250219 144700 1794119800 8960 8960 8960 8960 161
275 20250219 144600 1792677240 8960 8950 8960 8950 143
276 20250219 144500 1791395970 8960 8960 8960 8950 306
277 20250219 144400 1788654220 8960 8940 8960 8940 1413
278 20250219 144300 1776015940 8960 8960 8970 8960 235
279 20250219 144200 1773908820 8970 8950 8970 8950 241
280 20250219 144100 1771750570 8950 8950 8950 8950 46
281 20250219 144000 1771338870 8950 8950 8950 8950 160
282 20250219 143900 1769906870 8960 8960 8960 8960 147
283 20250219 143800 1768589750 8960 8960 8960 8960 168
284 20250219 143700 1767084470 8960 8960 8960 8960 289
285 20250219 143600 1764495030 8960 8970 8970 8950 376
286 20250219 143500 1761125790 8970 8970 8970 8970 309
287 20250219 143400 1758354060 8970 8950 8970 8950 170
288 20250219 143300 1756829260 8950 8960 8970 8950 630
289 20250219 143200 1751187470 8950 8950 8950 8950 10
290 20250219 143100 1751097970 8940 8940 8940 8910 92
291 20250219 143000 1750275700 8940 8910 8940 8910 413
292 20250219 142900 1746591340 8960 8970 8970 8920 726
293 20250219 142800 1740095710 8970 8950 8970 8940 330
294 20250219 142700 1737137360 8970 8970 8970 8970 140
295 20250219 142600 1735881560 8970 8970 8970 8970 165
296 20250219 142500 1734401510 8930 8970 8970 8930 811
297 20250219 142400 1727140500 8970 8970 8970 8950 167
298 20250219 142300 1725642770 8970 8950 8970 8950 271
299 20250219 142200 1723214280 8950 8970 8970 8950 610
300 20250219 142100 1717749400 8970 8960 8970 8940 384
301 20250219 142000 1714308240 8970 8980 8980 8930 1095
302 20250219 141900 1704504860 8950 8960 8970 8950 683
303 20250219 141800 1698384450 8950 8950 8950 8930 457
304 20250219 141700 1694296420 8960 8940 8960 8920 794
305 20250219 141600 1687204230 8970 8970 8970 8970 353
306 20250219 141500 1684037820 8970 8970 8970 8960 360
307 20250219 141400 1680809160 8970 8960 8980 8960 113
308 20250219 141300 1679795830 8960 8980 8980 8920 609
309 20250219 141200 1674337550 8980 8950 8980 8950 461
310 20250219 141100 1670206360 8920 8960 8960 8920 332
311 20250219 141000 1667238600 8970 8920 8980 8920 968
312 20250219 140900 1658554740 8920 8920 8970 8920 4087
313 20250219 140800 1622029250 8910 8860 8910 8860 1422
314 20250219 140700 1609404160 8870 8860 8880 8860 303
315 20250219 140600 1606717110 8860 8840 8860 8840 655
316 20250219 140500 1600919940 8850 8840 8850 8840 540
317 20250219 140400 1596141850 8840 8830 8840 8830 4
318 20250219 140300 1596106520 8830 8820 8830 8820 98
319 20250219 140200 1595242120 8820 8820 8820 8820 1
320 20250219 140100 1595233300 8820 8820 8820 8820 0
321 20250219 140000 1595233300 8820 8820 8820 8820 11
322 20250219 135900 1595136280 8820 8800 8820 8800 6
323 20250219 135800 1595083460 8820 8820 8820 8820 0
324 20250219 135700 1595083460 8820 8800 8820 8800 26
325 20250219 135600 1594854600 8800 8800 8800 8800 19
326 20250219 135500 1594687400 8820 8800 8820 8800 2
327 20250219 135400 1594669780 8800 8800 8800 8800 56
328 20250219 135300 1594176980 8800 8800 8800 8800 3
329 20250219 135200 1594150580 8800 8800 8800 8800 109
330 20250219 135100 1593191380 8800 8830 8830 8800 866
331 20250219 135000 1585551450 8840 8840 8840 8840 0
332 20250219 134900 1585551450 8840 8840 8840 8840 19
333 20250219 134800 1585383490 8830 8830 8830 8830 300
334 20250219 134700 1582734490 8830 8840 8840 8830 281
335 20250219 134600 1580253230 8830 8800 8830 8800 131
336 20250219 134500 1579097250 8820 8810 8820 8810 324
337 20250219 134400 1576241840 8800 8800 8800 8800 30
338 20250219 134300 1575977840 8800 8800 8800 8800 50
339 20250219 134200 1575537840 8800 8800 8800 8800 2
340 20250219 134100 1575520240 8770 8770 8790 8770 123
341 20250219 134000 1574441130 8770 8770 8780 8750 1156
342 20250219 133900 1564306170 8760 8760 8760 8760 100
343 20250219 133800 1563430170 8760 8760 8760 8760 107
344 20250219 133700 1562492850 8760 8760 8760 8760 33
345 20250219 133600 1562203770 8750 8750 8750 8750 0
346 20250219 133500 1562203770 8750 8750 8750 8750 196
347 20250219 133400 1560488770 8750 8760 8760 8750 1016
348 20250219 133300 1551589930 8770 8770 8770 8760 361
349 20250219 133200 1548424060 8770 8770 8770 8770 90
350 20250219 133100 1547634760 8770 8770 8780 8770 265
351 20250219 133000 1545310110 8770 8770 8770 8770 0
352 20250219 132900 1545310110 8770 8760 8770 8760 75
353 20250219 132800 1544653000 8760 8770 8780 8760 183
354 20250219 132700 1543046880 8780 8780 8780 8780 15
355 20250219 132600 1542915180 8790 8790 8790 8790 8
356 20250219 132500 1542844860 8800 8810 8810 8800 6
357 20250219 132400 1542792030 8820 8820 8820 8820 3
358 20250219 132300 1542765570 8820 8820 8820 8820 80
359 20250219 132200 1542059970 8820 8770 8820 8770 286
360 20250219 132100 1539544030 8770 8760 8770 8760 365
361 20250219 132000 1536345300 8760 8770 8770 8760 272
362 20250219 131900 1533960490 8770 8770 8770 8770 1
363 20250219 131800 1533951720 8770 8770 8770 8770 230
364 20250219 131700 1531934620 8770 8770 8780 8770 142
365 20250219 131600 1530688780 8780 8760 8780 8760 94
366 20250219 131500 1529865280 8760 8760 8760 8760 0
367 20250219 131400 1529865280 8760 8780 8780 8760 296
368 20250219 131300 1527270620 8790 8800 8800 8790 75
369 20250219 131200 1526611140 8810 8810 8810 8800 664
370 20250219 131100 1520764770 8810 8810 8810 8810 132
371 20250219 131000 1519601850 8810 8810 8810 8810 0
372 20250219 130900 1519601850 8810 8810 8810 8810 0
373 20250219 130800 1519601850 8810 8830 8830 8810 241
374 20250219 130700 1517474120 8830 8860 8860 8830 140
375 20250219 130600 1516237780 8850 8840 8850 8840 802
376 20250219 130500 1509142080 8830 8820 8840 8820 484
377 20250219 130400 1504868430 8830 8800 8830 8800 636
378 20250219 130300 1499260710 8810 8760 8810 8760 1024
379 20250219 130200 1490248910 8800 8800 8800 8800 45
380 20250219 130100 1489852910 8800 8800 8800 8760 71
381 20250219 130000 1489228750 8800 8800 8810 8770 879
382 20250219 125900 1481512460 8800 8790 8800 8790 262
383 20250219 125800 1479209380 8760 8760 8760 8760 200
384 20250219 125700 1477457380 8800 8770 8800 8750 927
385 20250219 125600 1469326400 8770 8770 8770 8770 1
386 20250219 125500 1469317630 8790 8790 8790 8790 81
387 20250219 125400 1468605640 8770 8800 8800 8760 465
388 20250219 125300 1464530720 8800 8800 8800 8800 3
389 20250219 125200 1464504320 8800 8800 8800 8760 27
390 20250219 125100 1464267200 8800 8790 8800 8770 3137
391 20250219 125000 1436734630 8800 8800 8800 8800 222
392 20250219 124900 1434781030 8810 8800 8810 8800 656
393 20250219 124800 1429007430 8800 8800 8800 8800 31
394 20250219 124700 1428734630 8800 8810 8810 8800 2066
395 20250219 124600 1410552730 8820 8810 8820 8800 137
396 20250219 124500 1409346540 8810 8810 8820 8810 757
397 20250219 124400 1402675360 8810 8830 8830 8810 659
398 20250219 124300 1396868750 8810 8830 8840 8810 1815
399 20250219 124200 1380850420 8850 8840 8850 8840 343
400 20250219 124100 1377817800 8840 8840 8840 8840 275
401 20250219 124000 1375386800 8840 8840 8840 8840 5
402 20250219 123900 1375342600 8840 8840 8840 8840 0
403 20250219 123800 1375342600 8840 8840 8840 8840 0
404 20250219 123700 1375342600 8840 8850 8850 8840 565
405 20250219 123600 1370344140 8850 8850 8850 8850 21
406 20250219 123500 1370158290 8850 8850 8850 8850 123
407 20250219 123400 1369069740 8850 8850 8850 8850 1
408 20250219 123300 1369060890 8860 8850 8860 8850 90
409 20250219 123200 1368264060 8850 8840 8850 8840 260
410 20250219 123100 1365965500 8840 8860 8860 8840 67
411 20250219 123000 1365372520 8860 8860 8860 8860 1
412 20250219 122900 1365363660 8860 8860 8870 8850 129
413 20250219 122800 1364221110 8860 8850 8860 8850 25
414 20250219 122700 1363999810 8850 8850 8850 8850 26
415 20250219 122600 1363769710 8860 8860 8860 8860 1
416 20250219 122500 1363760850 8860 8860 8860 8860 10
417 20250219 122400 1363672250 8860 8850 8860 8840 43
418 20250219 122300 1363291790 8850 8850 8850 8850 43
419 20250219 122200 1362911240 8850 8850 8850 8850 15
420 20250219 122100 1362778490 8840 8840 8840 8840 0
421 20250219 122000 1362778490 8840 8840 8840 8840 0
422 20250219 121900 1362778490 8840 8840 8840 8840 196
423 20250219 121800 1361045850 8840 8840 8840 8840 30
424 20250219 121700 1360780650 8840 8840 8840 8840 17
425 20250219 121600 1360630370 8840 8840 8840 8840 133
426 20250219 121500 1359454650 8840 8840 8840 8840 150
427 20250219 121400 1358128650 8840 8840 8840 8840 500
428 20250219 121300 1353708650 8840 8840 8840 8840 20
429 20250219 121200 1353531850 8840 8830 8840 8830 90
430 20250219 121100 1352736500 8840 8850 8850 8840 2747
431 20250219 121000 1328432910 8860 8860 8860 8860 11
432 20250219 120900 1328335450 8860 8860 8860 8860 4
433 20250219 120800 1328300010 8850 8850 8850 8850 20
434 20250219 120700 1328123010 8860 8860 8860 8860 391
435 20250219 120600 1324658750 8860 8870 8870 8860 27
436 20250219 120500 1324419400 8860 8860 8860 8860 18
437 20250219 120400 1324259920 8870 8870 8870 8870 102
438 20250219 120300 1323355180 8870 8870 8880 8870 445
439 20250219 120200 1319408020 8870 8870 8870 8870 86
440 20250219 120100 1318645200 8870 8870 8870 8870 0
441 20250219 120000 1318645200 8870 8870 8870 8870 27
442 20250219 115900 1318405710 8870 8870 8870 8870 0
443 20250219 115800 1318405710 8870 8870 8870 8870 17
444 20250219 115700 1318254920 8880 8880 8880 8880 52
445 20250219 115600 1317793160 8890 8880 8890 8880 84
446 20250219 115500 1317046930 8890 8870 8890 8870 14
447 20250219 115400 1316922690 8890 8890 8890 8890 0
448 20250219 115300 1316922690 8890 8880 8890 8870 50
449 20250219 115200 1316478380 8870 8880 8890 8870 103
450 20250219 115100 1315563450 8870 8870 8870 8870 133
451 20250219 115000 1314383740 8860 8860 8860 8860 68
452 20250219 114900 1313781260 8860 8880 8880 8860 763
453 20250219 114800 1307014470 8880 8890 8890 8880 114
454 20250219 114700 1306001190 8890 8880 8890 8870 138
455 20250219 114600 1304775950 8870 8870 8870 8870 0
456 20250219 114500 1304775950 8870 8880 8880 8870 35
457 20250219 114400 1304465350 8890 8890 8890 8890 0
458 20250219 114300 1304465350 8890 8910 8910 8890 840
459 20250219 114200 1296989190 8920 8920 8920 8920 13
460 20250219 114100 1296873230 8910 8910 8910 8910 52
461 20250219 114000 1296409910 8920 8910 8920 8910 26
462 20250219 113900 1296178070 8910 8910 8910 8910 82
463 20250219 113800 1295447450 8900 8900 8900 8900 0
464 20250219 113700 1295447450 8900 8900 8900 8900 2
465 20250219 113600 1295429650 8890 8890 8890 8890 0
466 20250219 113500 1295429650 8890 8890 8890 8890 1
467 20250219 113400 1295420760 8890 8910 8910 8890 2609
468 20250219 113300 1272174590 8920 8920 8920 8920 0
469 20250219 113200 1272174590 8920 8920 8920 8920 35
470 20250219 113100 1271862390 8920 8940 8940 8920 6
471 20250219 113000 1271808770 8920 8930 8930 8920 12
472 20250219 112900 1271701710 8920 8910 8920 8910 92
473 20250219 112800 1270881210 8910 8930 8930 8910 174
474 20250219 112700 1269329440 8930 8930 8930 8930 12
475 20250219 112600 1269222280 8930 8930 8930 8930 108
476 20250219 112500 1268257840 8930 8910 8930 8910 52
477 20250219 112400 1267794100 8930 8940 8940 8930 268
478 20250219 112300 1265399740 8940 8930 8940 8930 245
479 20250219 112200 1263209480 8930 8920 8930 8920 925
480 20250219 112100 1254957220 8880 8880 8880 8880 0
481 20250219 112000 1254957220 8880 8910 8910 8880 749
482 20250219 111900 1248297200 8910 8910 8910 8910 767
483 20250219 111800 1241463230 8910 8910 8910 8910 22
484 20250219 111700 1241267210 8900 8900 8900 8900 0
485 20250219 111600 1241267210 8900 8920 8920 8890 273
486 20250219 111500 1238837650 8920 8890 8920 8890 194
487 20250219 111400 1237107830 8880 8910 8920 8880 361
488 20250219 111300 1233890980 8860 8900 8910 8860 720
489 20250219 111200 1227487490 8900 8900 8900 8900 57
490 20250219 111100 1226980190 8850 8870 8900 8850 1551
491 20250219 111000 1213235260 8900 8860 8900 8860 213
492 20250219 110900 1211345570 8860 8900 8900 8860 167
493 20250219 110800 1209863380 8880 8900 8900 8880 5
494 20250219 110700 1209818900 8870 8910 8910 8870 518
495 20250219 110600 1205207520 8910 8940 8940 8910 265
496 20250219 110500 1202840010 8940 8940 8940 8930 210
497 20250219 110400 1200964010 8940 8940 8940 8860 9586
498 20250219 110300 1115713320 8960 8970 8970 8950 372
499 20250219 110200 1112383460 8970 8970 8970 8960 19
500 20250219 110100 1112213050 8970 8970 8970 8970 82
501 20250219 110000 1111477510 8960 8960 8960 8960 33
502 20250219 105900 1111181830 8960 8960 8960 8960 0
503 20250219 105800 1111181830 8960 8980 8980 8960 55
504 20250219 105700 1110688030 8970 8980 8980 8970 256
505 20250219 105600 1108391410 8970 8980 8980 8970 40
506 20250219 105500 1108032410 8970 8970 8970 8970 18
507 20250219 105400 1107870950 8980 8970 8980 8970 195
508 20250219 105300 1106121790 8980 8980 8980 8970 283
509 20250219 105200 1103581960 8980 8980 8980 8980 124
510 20250219 105100 1102468440 8970 8960 8990 8960 2211
511 20250219 105000 1082634450 8960 8950 8960 8950 4
512 20250219 104900 1082598620 8950 8960 8960 8950 15
513 20250219 104800 1082464240 8960 8960 8960 8960 176
514 20250219 104700 1080887280 8960 8950 8960 8950 34
515 20250219 104600 1080582830 8960 8930 8960 8930 221
516 20250219 104500 1078605050 8930 8930 8940 8930 474
517 20250219 104400 1074372080 8930 8930 8940 8930 400
518 20250219 104300 1070800060 8930 8920 8930 8920 130
519 20250219 104200 1069640360 8920 8910 8920 8910 300
520 20250219 104100 1066967190 8920 8920 8920 8910 1589
521 20250219 104000 1052799260 8920 8940 8940 8920 359
522 20250219 103900 1049592870 8930 8930 8930 8930 317
523 20250219 103800 1046762060 8930 8930 8930 8930 12
524 20250219 103700 1046654900 8940 8930 8940 8930 160
525 20250219 103600 1045226080 8920 8920 8920 8920 51
526 20250219 103500 1044771160 8920 8930 8930 8920 260
527 20250219 103400 1042450360 8940 8960 8960 8940 1063
528 20250219 103300 1032947100 8960 8960 8960 8950 482
529 20250219 103200 1028633090 8960 8970 8970 8960 146
530 20250219 103100 1027324430 8960 8950 8960 8940 363
531 20250219 103000 1024074640 8940 8920 8940 8920 188
532 20250219 102900 1022394800 8920 8960 8960 8920 1536
533 20250219 102800 1008666960 8970 8970 8980 8970 1177
534 20250219 102700 998108990 8970 8970 8980 8970 140
535 20250219 102600 996853090 8990 8980 8990 8970 137
536 20250219 102500 995624140 8980 8980 8990 8980 743
537 20250219 102400 988950000 8990 9010 9010 8990 1052
538 20250219 102300 979492210 9030 9010 9040 9000 3122
539 20250219 102200 951340300 9040 9020 9050 9010 461
540 20250219 102100 947179530 9050 9020 9060 9020 653
541 20250219 102000 941279420 9020 9000 9020 8990 216
542 20250219 101900 939335470 8990 9000 9000 8990 1703
543 20250219 101800 924014140 9020 9030 9030 9010 1993
544 20250219 101700 906043260 9030 9050 9050 9030 1414
545 20250219 101600 893249850 9050 9040 9050 9040 999
546 20250219 101500 884211410 9040 9060 9060 9040 894
547 20250219 101400 876116660 9050 9030 9050 9020 1397
548 20250219 101300 863488940 9000 9030 9030 9000 529
549 20250219 101200 858725500 9010 9040 9040 9000 953
550 20250219 101100 850134400 9040 8970 9040 8970 5390
551 20250219 101000 801580680 8950 8940 8950 8930 1341
552 20250219 100900 789580140 8930 8940 8940 8930 60
553 20250219 100800 789043770 8940 8920 8940 8920 662
554 20250219 100700 783131260 8910 8910 8910 8910 3
555 20250219 100600 783104530 8910 8920 8920 8910 61
556 20250219 100500 782560420 8920 8920 8920 8920 140
557 20250219 100400 781311620 8920 8920 8930 8920 175
558 20250219 100300 779749630 8930 8910 8930 8910 8
559 20250219 100200 779678270 8910 8910 8930 8910 107
560 20250219 100100 778723980 8910 8940 8940 8910 243
561 20250219 100000 776553560 8950 8970 8970 8950 2630
562 20250219 095900 752962500 8970 8920 8970 8920 1801
563 20250219 095800 736839760 8910 8910 8910 8910 544
564 20250219 095700 731992720 8910 8930 8930 8900 422
565 20250219 095600 728227520 8930 8940 8950 8930 649
566 20250219 095500 722428270 8940 8950 8980 8940 1031
567 20250219 095400 713208870 8950 9000 9020 8950 3366
568 20250219 095300 683004820 8990 8980 8990 8980 200
569 20250219 095200 681207990 9000 9000 9010 8970 986
570 20250219 095100 672344380 9000 8980 9000 8980 170
571 20250219 095000 670814500 8980 8980 9010 8980 2270
572 20250219 094900 650386900 8990 8990 8990 8980 186
573 20250219 094800 648714900 8980 8940 9000 8940 1555
574 20250219 094700 634752180 8940 8940 8960 8940 332
575 20250219 094600 631783430 8950 9000 9000 8940 4045
576 20250219 094500 595536340 9000 8970 9000 8970 734
577 20250219 094400 588943920 8960 8940 8970 8920 965
578 20250219 094300 580301570 8940 8940 8950 8930 843
579 20250219 094200 572762930 8930 8940 8940 8930 544
580 20250219 094100 567904840 8930 8890 8940 8880 3591
581 20250219 094000 535902440 8890 8860 8890 8860 688
582 20250219 093900 529790750 8880 8880 8880 8880 0
583 20250219 093800 529790750 8880 8870 8880 8850 1497
584 20250219 093700 516525650 8870 8890 8900 8870 361
585 20250219 093600 513318120 8890 8850 8890 8850 829
586 20250219 093500 505952500 8850 8850 8870 8850 688
587 20250219 093400 499862630 8860 8870 8880 8860 1184
588 20250219 093300 489371440 8890 8880 8890 8870 1176
589 20250219 093200 478931810 8890 8900 8900 8890 101
590 20250219 093100 478033780 8910 8890 8920 8890 226
591 20250219 093000 476022100 8890 8890 8890 8890 171
592 20250219 092900 474501910 8890 8900 8900 8880 813
593 20250219 092800 467281640 8900 8940 8950 8900 1902
594 20250219 092700 450319030 8940 8940 8960 8940 671
595 20250219 092600 444319940 8940 8970 8970 8920 915
596 20250219 092500 436145750 8970 9000 9020 8970 3232
597 20250219 092400 407047140 9000 8930 9000 8930 4234
598 20250219 092300 369030610 8930 8900 8940 8890 3420
599 20250219 092200 338535180 8900 8890 8900 8890 2217
600 20250219 092100 318824050 8890 8890 8890 8880 1606
601 20250219 092000 304546750 8890 8920 8930 8890 1632
602 20250219 091900 289995290 8920 8930 8940 8920 1070
603 20250219 091800 280440480 8940 8940 8950 8930 941
604 20250219 091700 272031020 8940 8920 8940 8900 766
605 20250219 091600 265193660 8890 8890 8920 8890 158
606 20250219 091500 263788980 8890 8950 8950 8890 712
607 20250219 091400 257444340 8950 8960 8970 8920 1124
608 20250219 091300 247388900 8970 9000 9000 8960 1465
609 20250219 091200 234217000 9000 8950 9000 8950 3674
610 20250219 091100 201236340 8960 8910 8970 8910 1394
611 20250219 091000 188762830 8940 8890 8940 8860 2037
612 20250219 090900 170650240 8900 8940 8940 8900 327
613 20250219 090800 167737640 8940 8930 8970 8930 1411
614 20250219 090700 155122740 8920 8920 8930 8910 215
615 20250219 090600 153205070 8920 8860 8960 8840 1613
616 20250219 090500 138802920 8930 8940 8940 8830 1047
617 20250219 090400 129482760 8930 8930 8980 8930 2421
618 20250219 090300 107798920 8930 8690 8930 8670 7119
619 20250219 090200 44981860 8720 8700 8770 8670 881
620 20250219 090100 37315230 8700 8710 8800 8680 3494
621 20250219 090000 6811190 8790 8800 8810 8790 774

1
033640/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,352631,23059202,3106679110,203151569620,1.53
20250214,324177,23059202,2800889280,199231505280,1.41
20250213,307109,23059202,2515222710,188854864380,1.33
20250212,292001,23059202,2330167980,184012431960,1.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 352631 23059202 3106679110 203151569620 1.53
3 20250214 324177 23059202 2800889280 199231505280 1.41
4 20250213 307109 23059202 2515222710 188854864380 1.33
5 20250212 292001 23059202 2330167980 184012431960 1.27