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

626
037440/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192400,3297999530,5860,5860,5860,5860,4484
20250219,192300,3297999530,5860,5860,5860,5860,0
20250219,192200,3297999530,5860,5860,5860,5860,0
20250219,192100,3297999530,5860,5860,5860,5860,0
20250219,192000,3297999530,5860,5860,5860,5860,0
20250219,191900,3297999530,5860,5860,5860,5860,0
20250219,191800,3297999530,5860,5860,5860,5860,0
20250219,191700,3297999530,5860,5860,5860,5860,0
20250219,191600,3297999530,5860,5860,5860,5860,0
20250219,191500,3297999530,5860,5860,5860,5860,0
20250219,191400,3297999530,5860,5860,5860,5860,0
20250219,191300,3297999530,5860,5860,5860,5860,0
20250219,191200,3297999530,5860,5860,5860,5860,0
20250219,191100,3297999530,5860,5860,5860,5860,0
20250219,191000,3297999530,5860,5860,5860,5860,0
20250219,190900,3297999530,5860,5860,5860,5860,0
20250219,190800,3297999530,5860,5860,5860,5860,0
20250219,190700,3297999530,5860,5860,5860,5860,0
20250219,190600,3297999530,5860,5860,5860,5860,0
20250219,190500,3297999530,5860,5860,5860,5860,0
20250219,190400,3297999530,5860,5860,5860,5860,0
20250219,190300,3297999530,5860,5860,5860,5860,0
20250219,190200,3297999530,5860,5860,5860,5860,0
20250219,190100,3297999530,5860,5860,5860,5860,0
20250219,190000,3297999530,5860,5860,5860,5860,0
20250219,185900,3297999530,5860,5860,5860,5860,0
20250219,185800,3297999530,5860,5860,5860,5860,0
20250219,185700,3297999530,5860,5860,5860,5860,0
20250219,185600,3297999530,5860,5860,5860,5860,0
20250219,185500,3297999530,5860,5860,5860,5860,0
20250219,185400,3297999530,5860,5860,5860,5860,4484
20250219,185300,3297999530,5860,5860,5860,5860,0
20250219,185200,3297999530,5860,5860,5860,5860,0
20250219,185100,3297999530,5860,5860,5860,5860,0
20250219,185000,3297999530,5860,5860,5860,5860,0
20250219,184900,3297999530,5860,5860,5860,5860,0
20250219,184800,3297999530,5860,5860,5860,5860,0
20250219,184700,3297999530,5860,5860,5860,5860,0
20250219,184600,3297999530,5860,5860,5860,5860,0
20250219,184500,3297999530,5860,5860,5860,5860,0
20250219,184400,3297999530,5860,5860,5860,5860,0
20250219,184300,3297999530,5860,5860,5860,5860,0
20250219,184200,3297999530,5860,5860,5860,5860,0
20250219,184100,3297999530,5860,5860,5860,5860,0
20250219,184000,3297999530,5860,5860,5860,5860,0
20250219,183900,3297999530,5860,5860,5860,5860,0
20250219,183800,3297999530,5860,5860,5860,5860,0
20250219,183700,3297999530,5860,5860,5860,5860,0
20250219,183600,3297999530,5860,5860,5860,5860,0
20250219,183500,3297999530,5860,5860,5860,5860,0
20250219,183400,3297999530,5860,5860,5860,5860,0
20250219,183300,3297999530,5860,5860,5860,5860,0
20250219,183200,3297999530,5860,5860,5860,5860,0
20250219,183100,3297999530,5860,5860,5860,5860,0
20250219,183000,3297999530,5860,5860,5860,5860,0
20250219,182900,3297999530,5860,5860,5860,5860,0
20250219,182800,3297999530,5860,5860,5860,5860,0
20250219,182700,3297999530,5860,5860,5860,5860,0
20250219,182600,3297999530,5860,5860,5860,5860,0
20250219,182500,3297999530,5860,5860,5860,5860,0
20250219,182400,3297999530,5860,5860,5860,5860,4484
20250219,182300,3297999530,5860,5860,5860,5860,0
20250219,182200,3297999530,5860,5860,5860,5860,0
20250219,182100,3297999530,5860,5860,5860,5860,0
20250219,182000,3297999530,5860,5860,5860,5860,0
20250219,181900,3297999530,5860,5860,5860,5860,0
20250219,181800,3297999530,5860,5860,5860,5860,0
20250219,181700,3297999530,5860,5860,5860,5860,0
20250219,181600,3297999530,5860,5860,5860,5860,0
20250219,181500,3297999530,5860,5860,5860,5860,0
20250219,181400,3297999530,5860,5860,5860,5860,0
20250219,181300,3297999530,5860,5860,5860,5860,0
20250219,181200,3297999530,5860,5860,5860,5860,0
20250219,181100,3297999530,5860,5860,5860,5860,0
20250219,181000,3297999530,5860,5860,5860,5860,0
20250219,180900,3297999530,5860,5860,5860,5860,0
20250219,180800,3297999530,5860,5860,5860,5860,0
20250219,180700,3297999530,5860,5860,5860,5860,0
20250219,180600,3297999530,5860,5860,5860,5860,0
20250219,180500,3297999530,5860,5860,5860,5860,0
20250219,180400,3297999530,5860,5860,5860,5860,0
20250219,180300,3297999530,5860,5860,5860,5860,0
20250219,180200,3297999530,5860,5860,5860,5860,0
20250219,180100,3297999530,5860,5860,5860,5860,0
20250219,180000,3297999530,5860,5860,5860,5860,0
20250219,175900,3297999530,5860,5860,5860,5860,0
20250219,175800,3297999530,5860,5860,5860,5860,0
20250219,175700,3297999530,5860,5860,5860,5860,0
20250219,175600,3297999530,5860,5860,5860,5860,0
20250219,175500,3297999530,5860,5860,5860,5860,0
20250219,175400,3297999530,5860,5860,5860,5860,4484
20250219,175300,3297999530,5860,5860,5860,5860,0
20250219,175200,3297999530,5860,5860,5860,5860,0
20250219,175100,3297999530,5860,5860,5860,5860,0
20250219,175000,3297999530,5860,5860,5860,5860,0
20250219,174900,3297999530,5860,5860,5860,5860,0
20250219,174800,3297999530,5860,5860,5860,5860,0
20250219,174700,3297999530,5860,5860,5860,5860,0
20250219,174600,3297999530,5860,5860,5860,5860,0
20250219,174500,3297999530,5860,5860,5860,5860,0
20250219,174400,3297999530,5860,5860,5860,5860,0
20250219,174300,3297999530,5860,5860,5860,5860,0
20250219,174200,3297999530,5860,5860,5860,5860,0
20250219,174100,3297999530,5860,5860,5860,5860,0
20250219,174000,3297999530,5860,5860,5860,5860,0
20250219,173900,3297999530,5860,5860,5860,5860,0
20250219,173800,3297999530,5860,5860,5860,5860,0
20250219,173700,3297999530,5860,5860,5860,5860,0
20250219,173600,3297999530,5860,5860,5860,5860,0
20250219,173500,3297999530,5860,5860,5860,5860,0
20250219,173400,3297999530,5860,5860,5860,5860,0
20250219,173300,3297999530,5860,5860,5860,5860,0
20250219,173200,3297999530,5860,5860,5860,5860,0
20250219,173100,3297999530,5860,5860,5860,5860,0
20250219,173000,3297999530,5860,5860,5860,5860,0
20250219,172900,3297999530,5860,5860,5860,5860,0
20250219,172800,3297999530,5860,5860,5860,5860,0
20250219,172700,3297999530,5860,5860,5860,5860,0
20250219,172600,3297999530,5860,5860,5860,5860,0
20250219,172500,3297999530,5860,5860,5860,5860,0
20250219,172400,3297999530,5860,5860,5860,5860,4484
20250219,172300,3297999530,5860,5860,5860,5860,0
20250219,172200,3297999530,5860,5860,5860,5860,0
20250219,172100,3297999530,5860,5860,5860,5860,0
20250219,172000,3297999530,5860,5860,5860,5860,0
20250219,171900,3297999530,5860,5860,5860,5860,0
20250219,171800,3297999530,5860,5860,5860,5860,0
20250219,171700,3297999530,5860,5860,5860,5860,0
20250219,171600,3297999530,5860,5860,5860,5860,0
20250219,171500,3297999530,5860,5860,5860,5860,0
20250219,171400,3297999530,5860,5860,5860,5860,0
20250219,171300,3297999530,5860,5860,5860,5860,0
20250219,171200,3297999530,5860,5860,5860,5860,0
20250219,171100,3297999530,5860,5860,5860,5860,0
20250219,171000,3297999530,5860,5860,5860,5860,0
20250219,170900,3297999530,5860,5860,5860,5860,0
20250219,170800,3297999530,5860,5860,5860,5860,0
20250219,170700,3297999530,5860,5860,5860,5860,0
20250219,170600,3297999530,5860,5860,5860,5860,0
20250219,170500,3297999530,5860,5860,5860,5860,0
20250219,170400,3297999530,5860,5860,5860,5860,0
20250219,170300,3297999530,5860,5860,5860,5860,0
20250219,170200,3297999530,5860,5860,5860,5860,0
20250219,170100,3297999530,5860,5860,5860,5860,0
20250219,170000,3297999530,5860,5860,5860,5860,0
20250219,165900,3297999530,5860,5860,5860,5860,0
20250219,165800,3297999530,5860,5860,5860,5860,0
20250219,165700,3297999530,5860,5860,5860,5860,0
20250219,165600,3297999530,5860,5860,5860,5860,0
20250219,165500,3297999530,5860,5860,5860,5860,0
20250219,165400,3297999530,5860,5860,5860,5860,4484
20250219,165300,3297999530,5860,5860,5860,5860,0
20250219,165200,3297999530,5860,5860,5860,5860,0
20250219,165100,3297999530,5860,5860,5860,5860,0
20250219,165000,3297999530,5860,5860,5860,5860,0
20250219,164900,3297999530,5860,5860,5860,5860,0
20250219,164800,3297999530,5860,5860,5860,5860,0
20250219,164700,3297999530,5860,5860,5860,5860,0
20250219,164600,3297999530,5860,5860,5860,5860,0
20250219,164500,3297999530,5860,5860,5860,5860,0
20250219,164400,3297999530,5860,5860,5860,5860,0
20250219,164300,3297999530,5860,5860,5860,5860,0
20250219,164200,3297999530,5860,5860,5860,5860,0
20250219,164100,3297999530,5860,5860,5860,5860,0
20250219,164000,3297999530,5860,5860,5860,5860,0
20250219,163900,3297999530,5860,5860,5860,5860,0
20250219,163800,3297999530,5860,5860,5860,5860,0
20250219,163700,3297999530,5860,5860,5860,5860,0
20250219,163600,3297999530,5860,5860,5860,5860,0
20250219,163500,3297999530,5860,5860,5860,5860,0
20250219,163400,3297999530,5860,5860,5860,5860,0
20250219,163300,3297999530,5860,5860,5860,5860,0
20250219,163200,3297999530,5860,5860,5860,5860,0
20250219,163100,3297999530,5860,5860,5860,5860,0
20250219,163000,3297999530,5860,5860,5860,5860,0
20250219,162900,3297999530,5860,5860,5860,5860,0
20250219,162800,3297999530,5860,5860,5860,5860,0
20250219,162700,3297999530,5860,5860,5860,5860,0
20250219,162600,3297999530,5860,5860,5860,5860,0
20250219,162500,3297999530,5860,5860,5860,5860,0
20250219,162400,3297999530,5860,5860,5860,5860,4484
20250219,162300,3297999530,5860,5860,5860,5860,0
20250219,162200,3297999530,5860,5860,5860,5860,0
20250219,162100,3297999530,5860,5860,5860,5860,0
20250219,162000,3297999530,5860,5860,5860,5860,0
20250219,161900,3297999530,5860,5860,5860,5860,0
20250219,161800,3297999530,5860,5860,5860,5860,0
20250219,161700,3297999530,5860,5860,5860,5860,0
20250219,161600,3297999530,5860,5860,5860,5860,0
20250219,161500,3297999530,5860,5860,5860,5860,0
20250219,161400,3297999530,5860,5860,5860,5860,0
20250219,161300,3297999530,5860,5860,5860,5860,0
20250219,161200,3297999530,5860,5860,5860,5860,0
20250219,161100,3297999530,5860,5860,5860,5860,0
20250219,161000,3297999530,5860,5860,5860,5860,0
20250219,160900,3297999530,5860,5860,5860,5860,0
20250219,160800,3297999530,5860,5860,5860,5860,0
20250219,160700,3297999530,5860,5860,5860,5860,0
20250219,160600,3297999530,5860,5860,5860,5860,0
20250219,160500,3297999530,5860,5860,5860,5860,0
20250219,160400,3297999530,5860,5860,5860,5860,0
20250219,160300,3297999530,5860,5860,5860,5860,0
20250219,160200,3297999530,5860,5860,5860,5860,0
20250219,160100,3297999530,5860,5860,5860,5860,0
20250219,160000,3297999530,5860,5860,5860,5860,0
20250219,155900,3297999530,5860,5860,5860,5860,0
20250219,155800,3297999530,5860,5860,5860,5860,0
20250219,155700,3297999530,5860,5860,5860,5860,0
20250219,155600,3297999530,5860,5860,5860,5860,0
20250219,155500,3297999530,5860,5860,5860,5860,0
20250219,155400,3297999530,5860,5860,5860,5860,4484
20250219,155300,3297999530,5860,5860,5860,5860,0
20250219,155200,3297999530,5860,5860,5860,5860,0
20250219,155100,3297999530,5860,5860,5860,5860,0
20250219,155000,3297999530,5860,5860,5860,5860,0
20250219,154900,3297999530,5860,5860,5860,5860,0
20250219,154800,3297999530,5860,5860,5860,5860,0
20250219,154700,3297999530,5860,5860,5860,5860,0
20250219,154600,3297999530,5860,5860,5860,5860,0
20250219,154500,3297999530,5860,5860,5860,5860,0
20250219,154400,3297999530,5860,5860,5860,5860,0
20250219,154300,3297999530,5860,5860,5860,5860,0
20250219,154200,3297999530,5860,5860,5860,5860,0
20250219,154100,3297999530,5860,5860,5860,5860,0
20250219,154000,3297999530,5860,5860,5860,5860,0
20250219,153900,3297999530,5860,5860,5860,5860,0
20250219,153800,3297999530,5860,5860,5860,5860,0
20250219,153700,3297999530,5860,5860,5860,5860,0
20250219,153600,3297999530,5860,5860,5860,5860,0
20250219,153500,3297999530,5860,5860,5860,5860,0
20250219,153400,3297999530,5860,5860,5860,5860,0
20250219,153300,3297999530,5860,5860,5860,5860,0
20250219,153200,3297999530,5860,5860,5860,5860,0
20250219,153100,3297999530,5860,5860,5860,5860,0
20250219,153000,3297999530,5860,5860,5860,5860,4484
20250219,152900,3271723290,5820,5820,5820,5820,0
20250219,152800,3271723290,5820,5820,5820,5820,0
20250219,152700,3271723290,5820,5820,5820,5820,0
20250219,152600,3271723290,5820,5820,5820,5820,0
20250219,152500,3271723290,5820,5820,5820,5820,0
20250219,152400,3271723290,5820,5820,5820,5820,0
20250219,152300,3271723290,5820,5820,5820,5820,0
20250219,152200,3271723290,5820,5820,5820,5820,0
20250219,152100,3271723290,5820,5820,5820,5820,0
20250219,152000,3271723290,5820,5820,5820,5820,0
20250219,151900,3271723290,5820,5850,5850,5820,1636
20250219,151800,3262193200,5830,5840,5840,5830,228
20250219,151700,3260862430,5860,5860,5860,5840,48
20250219,151600,3260581950,5850,5850,5850,5850,736
20250219,151500,3256276350,5860,5850,5860,5850,1913
20250219,151400,3245085240,5860,5850,5860,5850,218
20250219,151300,3243808680,5840,5850,5850,5840,683
20250219,151200,3239818450,5850,5850,5850,5850,11
20250219,151100,3239754100,5850,5850,5850,5850,450
20250219,151000,3237121600,5850,5860,5860,5850,158
20250219,150900,3236196370,5860,5860,5860,5840,1715
20250219,150800,3226160350,5860,5840,5860,5840,115
20250219,150700,3225488480,5850,5850,5850,5850,367
20250219,150600,3223341530,5860,5870,5870,5860,1094
20250219,150500,3216930640,5870,5870,5870,5870,1054
20250219,150400,3210743660,5870,5870,5870,5870,1
20250219,150300,3210737790,5870,5870,5870,5870,1
20250219,150200,3210731920,5860,5840,5860,5840,592
20250219,150100,3207262820,5860,5860,5860,5860,1
20250219,150000,3207256960,5840,5840,5870,5840,726
20250219,145900,3202998430,5840,5840,5850,5840,401
20250219,145800,3200654590,5870,5840,5870,5840,222
20250219,145700,3199353280,5850,5850,5850,5850,0
20250219,145600,3199353280,5850,5860,5860,5850,3296
20250219,145500,3180065740,5860,5860,5860,5860,152
20250219,145400,3179175020,5860,5860,5860,5860,87
20250219,145300,3178665200,5860,5860,5860,5860,0
20250219,145200,3178665200,5860,5860,5860,5860,32
20250219,145100,3178477680,5860,5860,5860,5860,68
20250219,145000,3178079200,5880,5880,5880,5880,0
20250219,144900,3178079200,5880,5870,5880,5870,18
20250219,144800,3177973530,5850,5850,5850,5850,0
20250219,144700,3177973530,5850,5870,5870,5850,5190
20250219,144600,3147611870,5870,5870,5870,5870,1
20250219,144500,3147606000,5860,5860,5860,5860,85
20250219,144400,3147107900,5870,5870,5870,5870,0
20250219,144300,3147107900,5870,5870,5870,5870,899
20250219,144200,3141830770,5850,5850,5850,5850,54
20250219,144100,3141514870,5850,5850,5850,5850,1
20250219,144000,3141509020,5850,5880,5880,5850,19
20250219,143900,3141397330,5850,5880,5880,5850,4040
20250219,143800,3117754180,5860,5860,5860,5860,391
20250219,143700,3115462920,5860,5870,5870,5860,283
20250219,143600,3113803020,5880,5870,5880,5870,62
20250219,143500,3113439040,5890,5890,5890,5890,2
20250219,143400,3113427260,5850,5850,5850,5850,0
20250219,143300,3113427260,5850,5850,5850,5850,267
20250219,143200,3111865310,5890,5850,5890,5850,261
20250219,143100,3110336280,5850,5850,5850,5850,31
20250219,143000,3110154930,5850,5850,5850,5850,21
20250219,142900,3110032080,5850,5870,5870,5850,240
20250219,142800,3108625300,5870,5860,5870,5860,228
20250219,142700,3107288440,5870,5870,5870,5870,959
20250219,142600,3101659110,5870,5870,5870,5870,1
20250219,142500,3101653240,5870,5880,5880,5870,176
20250219,142400,3100618410,5880,5880,5880,5880,500
20250219,142300,3097678410,5880,5880,5880,5880,0
20250219,142200,3097678410,5880,5880,5880,5880,210
20250219,142100,3096443610,5900,5900,5900,5900,0
20250219,142000,3096443610,5900,5880,5900,5880,64
20250219,141900,3096066410,5900,5900,5900,5890,189
20250219,141800,3094952180,5900,5920,5920,5900,522
20250219,141700,3091872130,5920,5910,5920,5910,14
20250219,141600,3091789360,5910,5910,5910,5910,96
20250219,141500,3091222000,5920,5920,5920,5920,5
20250219,141400,3091192400,5920,5910,5920,5900,127
20250219,141300,3090441060,5920,5910,5930,5910,2057
20250219,141200,3078252030,5910,5920,5920,5910,2733
20250219,141100,3062094480,5920,5920,5920,5910,4092
20250219,141000,3037887130,5920,5910,5920,5910,3309
20250219,140900,3018310250,5910,5890,5910,5890,399
20250219,140800,3015953180,5900,5900,5900,5900,201
20250219,140700,3014767280,5910,5910,5910,5910,1
20250219,140600,3014761370,5890,5890,5890,5890,0
20250219,140500,3014761370,5890,5920,5920,5890,98
20250219,140400,3014183820,5920,5900,5920,5890,2355
20250219,140300,3000261020,5880,5880,5880,5880,31
20250219,140200,3000078740,5910,5910,5910,5910,30
20250219,140100,2999901440,5880,5880,5880,5880,32
20250219,140000,2999713280,5910,5910,5920,5900,4151
20250219,135900,2975144910,5910,5890,5910,5890,5402
20250219,135800,2943246440,5890,5860,5890,5860,2106
20250219,135700,2930872230,5860,5860,5860,5860,51
20250219,135600,2930573370,5870,5870,5870,5870,0
20250219,135500,2930573370,5870,5860,5870,5860,600
20250219,135400,2927054290,5850,5850,5850,5850,1209
20250219,135300,2919981640,5850,5840,5850,5840,782
20250219,135200,2915409770,5850,5850,5850,5850,1
20250219,135100,2915403920,5850,5850,5850,5850,250
20250219,135000,2913941420,5850,5850,5850,5850,452
20250219,134900,2911297220,5840,5850,5850,5840,301
20250219,134800,2909539370,5840,5830,5840,5830,622
20250219,134700,2905911900,5840,5840,5840,5840,131
20250219,134600,2905146860,5840,5850,5850,5840,50
20250219,134500,2904854850,5830,5830,5830,5830,0
20250219,134400,2904854850,5830,5830,5830,5830,1
20250219,134300,2904849020,5830,5840,5840,5830,394
20250219,134200,2902551880,5850,5850,5850,5850,5
20250219,134100,2902522630,5870,5850,5870,5840,2721
20250219,134000,2886629270,5850,5870,5880,5850,148
20250219,133900,2885761500,5870,5870,5870,5870,908
20250219,133800,2880431540,5880,5880,5880,5880,0
20250219,133700,2880431540,5880,5850,5880,5850,1048
20250219,133600,2874291330,5840,5840,5840,5840,46
20250219,133500,2874022690,5840,5830,5840,5830,1269
20250219,133400,2866624330,5840,5840,5840,5840,200
20250219,133300,2865456330,5850,5860,5860,5840,12677
20250219,133200,2791296460,5870,5870,5870,5870,1470
20250219,133100,2782667560,5880,5890,5890,5880,3057
20250219,133000,2764691090,5890,5880,5890,5880,10
20250219,132900,2764632210,5890,5880,5890,5880,1452
20250219,132800,2756080650,5870,5880,5880,5870,129
20250219,132700,2755322640,5890,5890,5890,5880,165
20250219,132600,2754351790,5890,5880,5890,5880,100
20250219,132500,2753763740,5880,5880,5880,5880,46
20250219,132400,2753493260,5880,5880,5880,5880,570
20250219,132300,2750141660,5880,5880,5880,5880,0
20250219,132200,2750141660,5880,5880,5880,5880,0
20250219,132100,2750141660,5880,5880,5880,5880,63
20250219,132000,2749771220,5860,5880,5880,5860,874
20250219,131900,2744644720,5890,5890,5890,5890,15
20250219,131800,2744556370,5890,5890,5890,5890,21
20250219,131700,2744432680,5900,5900,5900,5900,1
20250219,131600,2744426780,5890,5900,5900,5890,192
20250219,131500,2743295730,5910,5910,5910,5910,15
20250219,131400,2743207080,5900,5900,5910,5900,503
20250219,131300,2740236560,5910,5900,5910,5900,1079
20250219,131200,2733860040,5900,5900,5910,5900,1061
20250219,131100,2727600130,5900,5890,5900,5890,13
20250219,131000,2727523550,5890,5890,5900,5890,476
20250219,130900,2724718910,5900,5900,5900,5900,0
20250219,130800,2724718910,5900,5900,5900,5900,0
20250219,130700,2724718910,5900,5890,5900,5890,485
20250219,130600,2721858000,5880,5880,5880,5880,94
20250219,130500,2721305280,5880,5880,5880,5880,2
20250219,130400,2721293520,5890,5890,5890,5890,0
20250219,130300,2721293520,5890,5890,5890,5890,3
20250219,130200,2721275850,5870,5870,5870,5870,956
20250219,130100,2715664130,5870,5870,5870,5870,422
20250219,130000,2713186990,5880,5880,5880,5880,1226
20250219,125900,2705978110,5880,5880,5880,5880,328
20250219,125800,2704049470,5890,5880,5890,5880,14
20250219,125700,2703967130,5880,5890,5890,5880,152
20250219,125600,2703073350,5900,5890,5900,5890,272
20250219,125500,2701470760,5900,5890,5900,5890,769
20250219,125400,2696941340,5890,5910,5910,5890,1285
20250219,125300,2689364410,5910,5900,5910,5900,109
20250219,125200,2688721300,5910,5900,5910,5890,1694
20250219,125100,2678726750,5900,5900,5900,5890,1705
20250219,125000,2668669050,5900,5890,5900,5890,516
20250219,124900,2665629800,5890,5890,5890,5880,302
20250219,124800,2663854020,5880,5870,5890,5870,1090
20250219,124700,2657440590,5890,5880,5890,5870,110
20250219,124600,2656794860,5880,5890,5890,5870,2320
20250219,124500,2643153330,5900,5890,5900,5880,1013
20250219,124400,2637195070,5900,5910,5920,5900,3182
20250219,124300,2618420790,5910,5900,5920,5900,247
20250219,124200,2616960900,5920,5920,5920,5900,566
20250219,124100,2613617460,5920,5920,5930,5900,1197
20250219,124000,2606534290,5920,5910,5920,5910,2145
20250219,123900,2593843650,5910,5900,5910,5900,2824
20250219,123800,2577169410,5900,5900,5910,5900,631
20250219,123700,2573446490,5900,5900,5910,5900,2423
20250219,123600,2559150680,5890,5900,5900,5890,2105
20250219,123500,2546731270,5890,5890,5890,5880,1629
20250219,123400,2537144520,5890,5890,5890,5890,1035
20250219,123300,2531048370,5880,5880,5880,5880,15
20250219,123200,2530960170,5880,5880,5880,5880,378
20250219,123100,2528737530,5880,5890,5890,5880,881
20250219,123000,2523555270,5890,5890,5890,5870,2375
20250219,122900,2509579730,5880,5890,5890,5880,439
20250219,122800,2506997820,5890,5890,5890,5890,3
20250219,122700,2506980150,5880,5880,5880,5880,195
20250219,122600,2505833550,5890,5890,5890,5870,547
20250219,122500,2502621550,5890,5870,5890,5870,202
20250219,122400,2501431970,5870,5860,5870,5860,494
20250219,122300,2498532200,5870,5860,5870,5860,548
20250219,122200,2495319920,5860,5870,5870,5860,27
20250219,122100,2495161440,5860,5870,5870,5860,310
20250219,122000,2493344750,5870,5870,5870,5870,677
20250219,121900,2489370760,5870,5870,5870,5870,635
20250219,121800,2485643310,5870,5880,5890,5870,2941
20250219,121700,2468375760,5890,5870,5890,5870,1821
20250219,121600,2457676370,5870,5870,5870,5870,219
20250219,121500,2456390840,5860,5850,5860,5850,1754
20250219,121400,2446113370,5860,5860,5860,5860,2
20250219,121300,2446101650,5860,5850,5860,5850,495
20250219,121200,2443205860,5850,5840,5850,5840,387
20250219,121100,2440944080,5850,5850,5850,5850,232
20250219,121000,2439586880,5850,5850,5850,5840,301
20250219,120900,2437826340,5850,5850,5850,5840,679
20250219,120800,2433854460,5850,5840,5850,5840,1269
20250219,120700,2426430880,5850,5850,5850,5850,60
20250219,120600,2426079880,5840,5840,5840,5840,4
20250219,120500,2426056520,5850,5850,5850,5850,0
20250219,120400,2426056520,5850,5850,5850,5850,84
20250219,120300,2425565120,5850,5850,5850,5850,16
20250219,120200,2425471520,5860,5850,5860,5850,110
20250219,120100,2424828000,5850,5850,5850,5850,119
20250219,120000,2424131850,5840,5850,5850,5840,552
20250219,115900,2420907650,5850,5860,5860,5850,29
20250219,115800,2420737910,5860,5860,5860,5860,392
20250219,115700,2418440790,5860,5850,5860,5840,137
20250219,115600,2417640020,5850,5850,5850,5850,9
20250219,115500,2417587370,5840,5840,5840,5840,581
20250219,115400,2414194330,5840,5840,5840,5840,5
20250219,115300,2414165130,5840,5850,5850,5840,200
20250219,115200,2412995310,5850,5850,5850,5850,5
20250219,115100,2412966060,5850,5850,5850,5850,2
20250219,115000,2412954360,5850,5850,5850,5840,624
20250219,114900,2409305180,5850,5850,5850,5850,7
20250219,114800,2409264230,5840,5850,5850,5840,403
20250219,114700,2406910650,5850,5850,5860,5850,650
20250219,114600,2403108130,5860,5860,5860,5860,5
20250219,114500,2403078830,5860,5860,5860,5860,3
20250219,114400,2403061250,5860,5860,5860,5860,50
20250219,114300,2402768250,5850,5850,5850,5850,1160
20250219,114200,2395982250,5850,5840,5850,5840,287
20250219,114100,2394306150,5830,5840,5840,5830,2
20250219,114000,2394294480,5840,5840,5840,5840,2
20250219,113900,2394282800,5830,5840,5840,5830,99
20250219,113800,2393705560,5830,5840,5840,5820,71
20250219,113700,2393291740,5840,5840,5840,5820,1008
20250219,113600,2387410040,5850,5840,5850,5840,19
20250219,113500,2387299040,5840,5840,5850,5840,19
20250219,113400,2387188050,5850,5850,5850,5840,260
20250219,113300,2385669580,5860,5860,5860,5860,6
20250219,113200,2385634420,5860,5850,5860,5840,118
20250219,113100,2384943450,5850,5860,5860,5840,26
20250219,113000,2384791340,5860,5860,5860,5860,187
20250219,112900,2383695520,5860,5850,5860,5850,618
20250219,112800,2380080200,5850,5860,5860,5840,788
20250219,112700,2375475920,5860,5840,5860,5840,2901
20250219,112600,2358499070,5840,5830,5840,5830,1301
20250219,112500,2350909180,5820,5820,5820,5820,1385
20250219,112400,2342848480,5810,5810,5810,5810,1018
20250219,112300,2336933900,5810,5810,5810,5810,20
20250219,112200,2336817700,5810,5810,5810,5810,1066
20250219,112100,2330624240,5810,5810,5810,5810,1
20250219,112000,2330618430,5810,5800,5810,5800,803
20250219,111900,2325961010,5810,5810,5810,5800,27
20250219,111800,2325804320,5800,5800,5800,5800,0
20250219,111700,2325804320,5800,5800,5800,5800,110
20250219,111600,2325166320,5800,5810,5810,5800,869
20250219,111500,2320124020,5810,5810,5810,5810,83
20250219,111400,2319641790,5810,5810,5810,5810,46
20250219,111300,2319374530,5810,5810,5810,5810,1
20250219,111200,2319368720,5800,5800,5800,5800,180
20250219,111100,2318324720,5810,5810,5810,5810,354
20250219,111000,2316267980,5810,5810,5810,5810,0
20250219,110900,2316267980,5810,5810,5810,5810,1197
20250219,110800,2309313410,5810,5800,5810,5800,25
20250219,110700,2309168360,5800,5800,5800,5800,712
20250219,110600,2305038760,5800,5810,5810,5800,8
20250219,110500,2304992350,5800,5800,5800,5800,24
20250219,110400,2304853150,5800,5800,5800,5800,333
20250219,110300,2302921750,5800,5800,5800,5800,40
20250219,110200,2302689750,5800,5800,5800,5800,0
20250219,110100,2302689750,5800,5800,5800,5800,0
20250219,110000,2302689750,5800,5800,5800,5800,50
20250219,105900,2302399750,5810,5810,5810,5810,1
20250219,105800,2302393940,5790,5800,5800,5790,1283
20250219,105700,2294957730,5810,5810,5810,5810,1
20250219,105600,2294951920,5800,5800,5800,5800,21
20250219,105500,2294830120,5790,5800,5800,5790,93
20250219,105400,2294291570,5800,5800,5800,5800,130
20250219,105300,2293537570,5800,5800,5800,5800,138
20250219,105200,2292737170,5800,5790,5800,5790,243
20250219,105100,2291329330,5790,5790,5790,5790,34
20250219,105000,2291132470,5800,5800,5800,5800,56
20250219,104900,2290807670,5800,5790,5800,5790,2
20250219,104800,2290796080,5790,5790,5790,5790,53
20250219,104700,2290489210,5790,5790,5790,5790,310
20250219,104600,2288694310,5790,5790,5790,5790,500
20250219,104500,2285799310,5790,5800,5800,5790,590
20250219,104400,2282378210,5800,5800,5800,5800,0
20250219,104300,2282378210,5800,5790,5800,5790,786
20250219,104200,2277825270,5790,5800,5800,5780,1408
20250219,104100,2269687000,5780,5780,5780,5780,3772
20250219,104000,2247884840,5780,5800,5800,5780,2403
20250219,103900,2233978410,5800,5800,5800,5800,394
20250219,103800,2231693210,5810,5800,5810,5790,1252
20250219,103700,2224420790,5800,5800,5800,5800,1567
20250219,103600,2215332190,5800,5790,5800,5790,680
20250219,103500,2211394960,5800,5790,5800,5790,424
20250219,103400,2208939790,5790,5790,5790,5790,2834
20250219,103300,2192530930,5790,5790,5800,5790,206
20250219,103200,2191336510,5800,5790,5800,5790,1097
20250219,103100,2184983580,5790,5790,5790,5790,205
20250219,103000,2183796630,5790,5790,5790,5790,807
20250219,102900,2179124100,5790,5800,5800,5790,2102
20250219,102800,2166953510,5790,5790,5790,5790,49
20250219,102700,2166669800,5790,5800,5800,5790,87
20250219,102600,2166165770,5800,5800,5800,5800,102
20250219,102500,2165574170,5800,5790,5800,5790,1379
20250219,102400,2157576550,5790,5790,5790,5790,587
20250219,102300,2154177820,5800,5810,5810,5790,1210
20250219,102200,2147161210,5800,5800,5800,5800,1719
20250219,102100,2137191010,5800,5800,5810,5800,2051
20250219,102000,2125280860,5800,5800,5800,5800,35
20250219,101900,2125077860,5810,5810,5810,5810,105
20250219,101800,2124467810,5810,5810,5810,5810,2359
20250219,101700,2110762020,5810,5810,5810,5810,100
20250219,101600,2110181020,5800,5810,5810,5800,156
20250219,101500,2109275630,5820,5820,5820,5820,101
20250219,101400,2108687810,5820,5820,5830,5820,2515
20250219,101300,2094028590,5820,5810,5820,5810,687
20250219,101200,2090037020,5820,5820,5820,5810,700
20250219,101100,2085965020,5820,5820,5820,5820,710
20250219,101000,2081832820,5820,5810,5820,5810,169
20250219,100900,2080850400,5810,5810,5810,5810,340
20250219,100800,2078875000,5800,5800,5800,5800,100
20250219,100700,2078295000,5790,5790,5790,5790,230
20250219,100600,2076963300,5790,5800,5800,5790,3935
20250219,100500,2054166090,5830,5810,5830,5810,859
20250219,100400,2049174700,5810,5810,5810,5810,172
20250219,100300,2048175380,5810,5820,5830,5810,557
20250219,100200,2044929390,5830,5820,5830,5820,671
20250219,100100,2041020430,5820,5820,5820,5820,5
20250219,100000,2040991330,5820,5800,5820,5800,2952
20250219,095900,2023831840,5800,5820,5820,5800,3965
20250219,095800,2000795880,5820,5820,5820,5810,1057
20250219,095700,1994650400,5810,5810,5820,5810,719
20250219,095600,1990470960,5820,5830,5830,5800,86
20250219,095500,1989971140,5820,5820,5820,5820,556
20250219,095400,1986735220,5830,5800,5830,5800,9
20250219,095300,1986682960,5800,5830,5830,5800,2880
20250219,095200,1969924680,5830,5820,5830,5820,1661
20250219,095100,1960241060,5830,5820,5830,5820,1326
20250219,095000,1952513510,5830,5830,5830,5820,515
20250219,094900,1949516090,5830,5820,5830,5820,1452
20250219,094800,1941065410,5820,5820,5830,5820,459
20250219,094700,1938393830,5830,5820,5830,5820,1414
20250219,094600,1930156240,5830,5830,5830,5820,600
20250219,094500,1926663950,5830,5820,5830,5800,1512
20250219,094400,1917858380,5820,5810,5820,5800,1121
20250219,094300,1911335460,5790,5810,5810,5790,1083
20250219,094200,1905058360,5810,5790,5810,5790,3041
20250219,094100,1887436600,5790,5780,5790,5770,622
20250219,094000,1883837130,5780,5770,5780,5770,680
20250219,093900,1879908400,5780,5780,5780,5770,935
20250219,093800,1874509850,5770,5780,5780,5770,3120
20250219,093700,1856493770,5780,5770,5780,5770,1207
20250219,093600,1849519750,5770,5780,5780,5770,263
20250219,093500,1848001460,5780,5780,5780,5770,1585
20250219,093400,1838842270,5790,5780,5790,5780,763
20250219,093300,1834428990,5780,5790,5790,5780,401
20250219,093200,1832108960,5780,5780,5780,5780,1830
20250219,093100,1821531560,5790,5770,5790,5770,4017
20250219,093000,1798327320,5770,5790,5790,5770,1988
20250219,092900,1786840980,5790,5790,5790,5780,2300
20250219,092800,1773528570,5790,5780,5800,5780,710
20250219,092700,1769421820,5780,5770,5780,5760,3091
20250219,092600,1751595280,5790,5790,5790,5770,11007
20250219,092500,1687941670,5790,5800,5800,5790,1687
20250219,092400,1678170190,5800,5810,5810,5800,4466
20250219,092300,1652244650,5820,5860,5860,5810,3725
20250219,092200,1630550890,5860,5830,5860,5830,1031
20250219,092100,1624538180,5820,5810,5820,5810,2242
20250219,092000,1611502860,5810,5850,5870,5810,19961
20250219,091900,1495194720,5870,5870,5870,5850,2520
20250219,091800,1480432360,5860,5870,5870,5840,4988
20250219,091700,1451253630,5850,5880,5880,5850,7414
20250219,091600,1407779650,5860,5860,5910,5860,6674
20250219,091500,1368552520,5880,5820,5880,5810,10419
20250219,091400,1307707160,5820,5830,5830,5820,5151
20250219,091300,1277698080,5830,5850,5850,5830,3468
20250219,091200,1257459340,5840,5830,5870,5830,4564
20250219,091100,1230749930,5830,5840,5850,5830,9305
20250219,091000,1176449630,5830,5820,5850,5810,2194
20250219,090900,1163667590,5820,5860,5860,5820,15350
20250219,090800,1074071230,5860,5870,5880,5850,7098
20250219,090700,1032427370,5870,5890,5900,5870,5867
20250219,090600,997923130,5900,5910,5930,5880,7943
20250219,090500,951069750,5900,5890,5910,5890,8649
20250219,090400,900039330,5890,5930,5930,5880,14893
20250219,090300,812127820,5930,5910,5930,5860,22272
20250219,090200,680881640,5920,5940,5950,5910,9817
20250219,090100,622709450,5930,5950,5960,5900,30882
20250219,090000,439424170,5970,6030,6040,5910,73254
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192400 3297999530 5860 5860 5860 5860 4484
3 20250219 192300 3297999530 5860 5860 5860 5860 0
4 20250219 192200 3297999530 5860 5860 5860 5860 0
5 20250219 192100 3297999530 5860 5860 5860 5860 0
6 20250219 192000 3297999530 5860 5860 5860 5860 0
7 20250219 191900 3297999530 5860 5860 5860 5860 0
8 20250219 191800 3297999530 5860 5860 5860 5860 0
9 20250219 191700 3297999530 5860 5860 5860 5860 0
10 20250219 191600 3297999530 5860 5860 5860 5860 0
11 20250219 191500 3297999530 5860 5860 5860 5860 0
12 20250219 191400 3297999530 5860 5860 5860 5860 0
13 20250219 191300 3297999530 5860 5860 5860 5860 0
14 20250219 191200 3297999530 5860 5860 5860 5860 0
15 20250219 191100 3297999530 5860 5860 5860 5860 0
16 20250219 191000 3297999530 5860 5860 5860 5860 0
17 20250219 190900 3297999530 5860 5860 5860 5860 0
18 20250219 190800 3297999530 5860 5860 5860 5860 0
19 20250219 190700 3297999530 5860 5860 5860 5860 0
20 20250219 190600 3297999530 5860 5860 5860 5860 0
21 20250219 190500 3297999530 5860 5860 5860 5860 0
22 20250219 190400 3297999530 5860 5860 5860 5860 0
23 20250219 190300 3297999530 5860 5860 5860 5860 0
24 20250219 190200 3297999530 5860 5860 5860 5860 0
25 20250219 190100 3297999530 5860 5860 5860 5860 0
26 20250219 190000 3297999530 5860 5860 5860 5860 0
27 20250219 185900 3297999530 5860 5860 5860 5860 0
28 20250219 185800 3297999530 5860 5860 5860 5860 0
29 20250219 185700 3297999530 5860 5860 5860 5860 0
30 20250219 185600 3297999530 5860 5860 5860 5860 0
31 20250219 185500 3297999530 5860 5860 5860 5860 0
32 20250219 185400 3297999530 5860 5860 5860 5860 4484
33 20250219 185300 3297999530 5860 5860 5860 5860 0
34 20250219 185200 3297999530 5860 5860 5860 5860 0
35 20250219 185100 3297999530 5860 5860 5860 5860 0
36 20250219 185000 3297999530 5860 5860 5860 5860 0
37 20250219 184900 3297999530 5860 5860 5860 5860 0
38 20250219 184800 3297999530 5860 5860 5860 5860 0
39 20250219 184700 3297999530 5860 5860 5860 5860 0
40 20250219 184600 3297999530 5860 5860 5860 5860 0
41 20250219 184500 3297999530 5860 5860 5860 5860 0
42 20250219 184400 3297999530 5860 5860 5860 5860 0
43 20250219 184300 3297999530 5860 5860 5860 5860 0
44 20250219 184200 3297999530 5860 5860 5860 5860 0
45 20250219 184100 3297999530 5860 5860 5860 5860 0
46 20250219 184000 3297999530 5860 5860 5860 5860 0
47 20250219 183900 3297999530 5860 5860 5860 5860 0
48 20250219 183800 3297999530 5860 5860 5860 5860 0
49 20250219 183700 3297999530 5860 5860 5860 5860 0
50 20250219 183600 3297999530 5860 5860 5860 5860 0
51 20250219 183500 3297999530 5860 5860 5860 5860 0
52 20250219 183400 3297999530 5860 5860 5860 5860 0
53 20250219 183300 3297999530 5860 5860 5860 5860 0
54 20250219 183200 3297999530 5860 5860 5860 5860 0
55 20250219 183100 3297999530 5860 5860 5860 5860 0
56 20250219 183000 3297999530 5860 5860 5860 5860 0
57 20250219 182900 3297999530 5860 5860 5860 5860 0
58 20250219 182800 3297999530 5860 5860 5860 5860 0
59 20250219 182700 3297999530 5860 5860 5860 5860 0
60 20250219 182600 3297999530 5860 5860 5860 5860 0
61 20250219 182500 3297999530 5860 5860 5860 5860 0
62 20250219 182400 3297999530 5860 5860 5860 5860 4484
63 20250219 182300 3297999530 5860 5860 5860 5860 0
64 20250219 182200 3297999530 5860 5860 5860 5860 0
65 20250219 182100 3297999530 5860 5860 5860 5860 0
66 20250219 182000 3297999530 5860 5860 5860 5860 0
67 20250219 181900 3297999530 5860 5860 5860 5860 0
68 20250219 181800 3297999530 5860 5860 5860 5860 0
69 20250219 181700 3297999530 5860 5860 5860 5860 0
70 20250219 181600 3297999530 5860 5860 5860 5860 0
71 20250219 181500 3297999530 5860 5860 5860 5860 0
72 20250219 181400 3297999530 5860 5860 5860 5860 0
73 20250219 181300 3297999530 5860 5860 5860 5860 0
74 20250219 181200 3297999530 5860 5860 5860 5860 0
75 20250219 181100 3297999530 5860 5860 5860 5860 0
76 20250219 181000 3297999530 5860 5860 5860 5860 0
77 20250219 180900 3297999530 5860 5860 5860 5860 0
78 20250219 180800 3297999530 5860 5860 5860 5860 0
79 20250219 180700 3297999530 5860 5860 5860 5860 0
80 20250219 180600 3297999530 5860 5860 5860 5860 0
81 20250219 180500 3297999530 5860 5860 5860 5860 0
82 20250219 180400 3297999530 5860 5860 5860 5860 0
83 20250219 180300 3297999530 5860 5860 5860 5860 0
84 20250219 180200 3297999530 5860 5860 5860 5860 0
85 20250219 180100 3297999530 5860 5860 5860 5860 0
86 20250219 180000 3297999530 5860 5860 5860 5860 0
87 20250219 175900 3297999530 5860 5860 5860 5860 0
88 20250219 175800 3297999530 5860 5860 5860 5860 0
89 20250219 175700 3297999530 5860 5860 5860 5860 0
90 20250219 175600 3297999530 5860 5860 5860 5860 0
91 20250219 175500 3297999530 5860 5860 5860 5860 0
92 20250219 175400 3297999530 5860 5860 5860 5860 4484
93 20250219 175300 3297999530 5860 5860 5860 5860 0
94 20250219 175200 3297999530 5860 5860 5860 5860 0
95 20250219 175100 3297999530 5860 5860 5860 5860 0
96 20250219 175000 3297999530 5860 5860 5860 5860 0
97 20250219 174900 3297999530 5860 5860 5860 5860 0
98 20250219 174800 3297999530 5860 5860 5860 5860 0
99 20250219 174700 3297999530 5860 5860 5860 5860 0
100 20250219 174600 3297999530 5860 5860 5860 5860 0
101 20250219 174500 3297999530 5860 5860 5860 5860 0
102 20250219 174400 3297999530 5860 5860 5860 5860 0
103 20250219 174300 3297999530 5860 5860 5860 5860 0
104 20250219 174200 3297999530 5860 5860 5860 5860 0
105 20250219 174100 3297999530 5860 5860 5860 5860 0
106 20250219 174000 3297999530 5860 5860 5860 5860 0
107 20250219 173900 3297999530 5860 5860 5860 5860 0
108 20250219 173800 3297999530 5860 5860 5860 5860 0
109 20250219 173700 3297999530 5860 5860 5860 5860 0
110 20250219 173600 3297999530 5860 5860 5860 5860 0
111 20250219 173500 3297999530 5860 5860 5860 5860 0
112 20250219 173400 3297999530 5860 5860 5860 5860 0
113 20250219 173300 3297999530 5860 5860 5860 5860 0
114 20250219 173200 3297999530 5860 5860 5860 5860 0
115 20250219 173100 3297999530 5860 5860 5860 5860 0
116 20250219 173000 3297999530 5860 5860 5860 5860 0
117 20250219 172900 3297999530 5860 5860 5860 5860 0
118 20250219 172800 3297999530 5860 5860 5860 5860 0
119 20250219 172700 3297999530 5860 5860 5860 5860 0
120 20250219 172600 3297999530 5860 5860 5860 5860 0
121 20250219 172500 3297999530 5860 5860 5860 5860 0
122 20250219 172400 3297999530 5860 5860 5860 5860 4484
123 20250219 172300 3297999530 5860 5860 5860 5860 0
124 20250219 172200 3297999530 5860 5860 5860 5860 0
125 20250219 172100 3297999530 5860 5860 5860 5860 0
126 20250219 172000 3297999530 5860 5860 5860 5860 0
127 20250219 171900 3297999530 5860 5860 5860 5860 0
128 20250219 171800 3297999530 5860 5860 5860 5860 0
129 20250219 171700 3297999530 5860 5860 5860 5860 0
130 20250219 171600 3297999530 5860 5860 5860 5860 0
131 20250219 171500 3297999530 5860 5860 5860 5860 0
132 20250219 171400 3297999530 5860 5860 5860 5860 0
133 20250219 171300 3297999530 5860 5860 5860 5860 0
134 20250219 171200 3297999530 5860 5860 5860 5860 0
135 20250219 171100 3297999530 5860 5860 5860 5860 0
136 20250219 171000 3297999530 5860 5860 5860 5860 0
137 20250219 170900 3297999530 5860 5860 5860 5860 0
138 20250219 170800 3297999530 5860 5860 5860 5860 0
139 20250219 170700 3297999530 5860 5860 5860 5860 0
140 20250219 170600 3297999530 5860 5860 5860 5860 0
141 20250219 170500 3297999530 5860 5860 5860 5860 0
142 20250219 170400 3297999530 5860 5860 5860 5860 0
143 20250219 170300 3297999530 5860 5860 5860 5860 0
144 20250219 170200 3297999530 5860 5860 5860 5860 0
145 20250219 170100 3297999530 5860 5860 5860 5860 0
146 20250219 170000 3297999530 5860 5860 5860 5860 0
147 20250219 165900 3297999530 5860 5860 5860 5860 0
148 20250219 165800 3297999530 5860 5860 5860 5860 0
149 20250219 165700 3297999530 5860 5860 5860 5860 0
150 20250219 165600 3297999530 5860 5860 5860 5860 0
151 20250219 165500 3297999530 5860 5860 5860 5860 0
152 20250219 165400 3297999530 5860 5860 5860 5860 4484
153 20250219 165300 3297999530 5860 5860 5860 5860 0
154 20250219 165200 3297999530 5860 5860 5860 5860 0
155 20250219 165100 3297999530 5860 5860 5860 5860 0
156 20250219 165000 3297999530 5860 5860 5860 5860 0
157 20250219 164900 3297999530 5860 5860 5860 5860 0
158 20250219 164800 3297999530 5860 5860 5860 5860 0
159 20250219 164700 3297999530 5860 5860 5860 5860 0
160 20250219 164600 3297999530 5860 5860 5860 5860 0
161 20250219 164500 3297999530 5860 5860 5860 5860 0
162 20250219 164400 3297999530 5860 5860 5860 5860 0
163 20250219 164300 3297999530 5860 5860 5860 5860 0
164 20250219 164200 3297999530 5860 5860 5860 5860 0
165 20250219 164100 3297999530 5860 5860 5860 5860 0
166 20250219 164000 3297999530 5860 5860 5860 5860 0
167 20250219 163900 3297999530 5860 5860 5860 5860 0
168 20250219 163800 3297999530 5860 5860 5860 5860 0
169 20250219 163700 3297999530 5860 5860 5860 5860 0
170 20250219 163600 3297999530 5860 5860 5860 5860 0
171 20250219 163500 3297999530 5860 5860 5860 5860 0
172 20250219 163400 3297999530 5860 5860 5860 5860 0
173 20250219 163300 3297999530 5860 5860 5860 5860 0
174 20250219 163200 3297999530 5860 5860 5860 5860 0
175 20250219 163100 3297999530 5860 5860 5860 5860 0
176 20250219 163000 3297999530 5860 5860 5860 5860 0
177 20250219 162900 3297999530 5860 5860 5860 5860 0
178 20250219 162800 3297999530 5860 5860 5860 5860 0
179 20250219 162700 3297999530 5860 5860 5860 5860 0
180 20250219 162600 3297999530 5860 5860 5860 5860 0
181 20250219 162500 3297999530 5860 5860 5860 5860 0
182 20250219 162400 3297999530 5860 5860 5860 5860 4484
183 20250219 162300 3297999530 5860 5860 5860 5860 0
184 20250219 162200 3297999530 5860 5860 5860 5860 0
185 20250219 162100 3297999530 5860 5860 5860 5860 0
186 20250219 162000 3297999530 5860 5860 5860 5860 0
187 20250219 161900 3297999530 5860 5860 5860 5860 0
188 20250219 161800 3297999530 5860 5860 5860 5860 0
189 20250219 161700 3297999530 5860 5860 5860 5860 0
190 20250219 161600 3297999530 5860 5860 5860 5860 0
191 20250219 161500 3297999530 5860 5860 5860 5860 0
192 20250219 161400 3297999530 5860 5860 5860 5860 0
193 20250219 161300 3297999530 5860 5860 5860 5860 0
194 20250219 161200 3297999530 5860 5860 5860 5860 0
195 20250219 161100 3297999530 5860 5860 5860 5860 0
196 20250219 161000 3297999530 5860 5860 5860 5860 0
197 20250219 160900 3297999530 5860 5860 5860 5860 0
198 20250219 160800 3297999530 5860 5860 5860 5860 0
199 20250219 160700 3297999530 5860 5860 5860 5860 0
200 20250219 160600 3297999530 5860 5860 5860 5860 0
201 20250219 160500 3297999530 5860 5860 5860 5860 0
202 20250219 160400 3297999530 5860 5860 5860 5860 0
203 20250219 160300 3297999530 5860 5860 5860 5860 0
204 20250219 160200 3297999530 5860 5860 5860 5860 0
205 20250219 160100 3297999530 5860 5860 5860 5860 0
206 20250219 160000 3297999530 5860 5860 5860 5860 0
207 20250219 155900 3297999530 5860 5860 5860 5860 0
208 20250219 155800 3297999530 5860 5860 5860 5860 0
209 20250219 155700 3297999530 5860 5860 5860 5860 0
210 20250219 155600 3297999530 5860 5860 5860 5860 0
211 20250219 155500 3297999530 5860 5860 5860 5860 0
212 20250219 155400 3297999530 5860 5860 5860 5860 4484
213 20250219 155300 3297999530 5860 5860 5860 5860 0
214 20250219 155200 3297999530 5860 5860 5860 5860 0
215 20250219 155100 3297999530 5860 5860 5860 5860 0
216 20250219 155000 3297999530 5860 5860 5860 5860 0
217 20250219 154900 3297999530 5860 5860 5860 5860 0
218 20250219 154800 3297999530 5860 5860 5860 5860 0
219 20250219 154700 3297999530 5860 5860 5860 5860 0
220 20250219 154600 3297999530 5860 5860 5860 5860 0
221 20250219 154500 3297999530 5860 5860 5860 5860 0
222 20250219 154400 3297999530 5860 5860 5860 5860 0
223 20250219 154300 3297999530 5860 5860 5860 5860 0
224 20250219 154200 3297999530 5860 5860 5860 5860 0
225 20250219 154100 3297999530 5860 5860 5860 5860 0
226 20250219 154000 3297999530 5860 5860 5860 5860 0
227 20250219 153900 3297999530 5860 5860 5860 5860 0
228 20250219 153800 3297999530 5860 5860 5860 5860 0
229 20250219 153700 3297999530 5860 5860 5860 5860 0
230 20250219 153600 3297999530 5860 5860 5860 5860 0
231 20250219 153500 3297999530 5860 5860 5860 5860 0
232 20250219 153400 3297999530 5860 5860 5860 5860 0
233 20250219 153300 3297999530 5860 5860 5860 5860 0
234 20250219 153200 3297999530 5860 5860 5860 5860 0
235 20250219 153100 3297999530 5860 5860 5860 5860 0
236 20250219 153000 3297999530 5860 5860 5860 5860 4484
237 20250219 152900 3271723290 5820 5820 5820 5820 0
238 20250219 152800 3271723290 5820 5820 5820 5820 0
239 20250219 152700 3271723290 5820 5820 5820 5820 0
240 20250219 152600 3271723290 5820 5820 5820 5820 0
241 20250219 152500 3271723290 5820 5820 5820 5820 0
242 20250219 152400 3271723290 5820 5820 5820 5820 0
243 20250219 152300 3271723290 5820 5820 5820 5820 0
244 20250219 152200 3271723290 5820 5820 5820 5820 0
245 20250219 152100 3271723290 5820 5820 5820 5820 0
246 20250219 152000 3271723290 5820 5820 5820 5820 0
247 20250219 151900 3271723290 5820 5850 5850 5820 1636
248 20250219 151800 3262193200 5830 5840 5840 5830 228
249 20250219 151700 3260862430 5860 5860 5860 5840 48
250 20250219 151600 3260581950 5850 5850 5850 5850 736
251 20250219 151500 3256276350 5860 5850 5860 5850 1913
252 20250219 151400 3245085240 5860 5850 5860 5850 218
253 20250219 151300 3243808680 5840 5850 5850 5840 683
254 20250219 151200 3239818450 5850 5850 5850 5850 11
255 20250219 151100 3239754100 5850 5850 5850 5850 450
256 20250219 151000 3237121600 5850 5860 5860 5850 158
257 20250219 150900 3236196370 5860 5860 5860 5840 1715
258 20250219 150800 3226160350 5860 5840 5860 5840 115
259 20250219 150700 3225488480 5850 5850 5850 5850 367
260 20250219 150600 3223341530 5860 5870 5870 5860 1094
261 20250219 150500 3216930640 5870 5870 5870 5870 1054
262 20250219 150400 3210743660 5870 5870 5870 5870 1
263 20250219 150300 3210737790 5870 5870 5870 5870 1
264 20250219 150200 3210731920 5860 5840 5860 5840 592
265 20250219 150100 3207262820 5860 5860 5860 5860 1
266 20250219 150000 3207256960 5840 5840 5870 5840 726
267 20250219 145900 3202998430 5840 5840 5850 5840 401
268 20250219 145800 3200654590 5870 5840 5870 5840 222
269 20250219 145700 3199353280 5850 5850 5850 5850 0
270 20250219 145600 3199353280 5850 5860 5860 5850 3296
271 20250219 145500 3180065740 5860 5860 5860 5860 152
272 20250219 145400 3179175020 5860 5860 5860 5860 87
273 20250219 145300 3178665200 5860 5860 5860 5860 0
274 20250219 145200 3178665200 5860 5860 5860 5860 32
275 20250219 145100 3178477680 5860 5860 5860 5860 68
276 20250219 145000 3178079200 5880 5880 5880 5880 0
277 20250219 144900 3178079200 5880 5870 5880 5870 18
278 20250219 144800 3177973530 5850 5850 5850 5850 0
279 20250219 144700 3177973530 5850 5870 5870 5850 5190
280 20250219 144600 3147611870 5870 5870 5870 5870 1
281 20250219 144500 3147606000 5860 5860 5860 5860 85
282 20250219 144400 3147107900 5870 5870 5870 5870 0
283 20250219 144300 3147107900 5870 5870 5870 5870 899
284 20250219 144200 3141830770 5850 5850 5850 5850 54
285 20250219 144100 3141514870 5850 5850 5850 5850 1
286 20250219 144000 3141509020 5850 5880 5880 5850 19
287 20250219 143900 3141397330 5850 5880 5880 5850 4040
288 20250219 143800 3117754180 5860 5860 5860 5860 391
289 20250219 143700 3115462920 5860 5870 5870 5860 283
290 20250219 143600 3113803020 5880 5870 5880 5870 62
291 20250219 143500 3113439040 5890 5890 5890 5890 2
292 20250219 143400 3113427260 5850 5850 5850 5850 0
293 20250219 143300 3113427260 5850 5850 5850 5850 267
294 20250219 143200 3111865310 5890 5850 5890 5850 261
295 20250219 143100 3110336280 5850 5850 5850 5850 31
296 20250219 143000 3110154930 5850 5850 5850 5850 21
297 20250219 142900 3110032080 5850 5870 5870 5850 240
298 20250219 142800 3108625300 5870 5860 5870 5860 228
299 20250219 142700 3107288440 5870 5870 5870 5870 959
300 20250219 142600 3101659110 5870 5870 5870 5870 1
301 20250219 142500 3101653240 5870 5880 5880 5870 176
302 20250219 142400 3100618410 5880 5880 5880 5880 500
303 20250219 142300 3097678410 5880 5880 5880 5880 0
304 20250219 142200 3097678410 5880 5880 5880 5880 210
305 20250219 142100 3096443610 5900 5900 5900 5900 0
306 20250219 142000 3096443610 5900 5880 5900 5880 64
307 20250219 141900 3096066410 5900 5900 5900 5890 189
308 20250219 141800 3094952180 5900 5920 5920 5900 522
309 20250219 141700 3091872130 5920 5910 5920 5910 14
310 20250219 141600 3091789360 5910 5910 5910 5910 96
311 20250219 141500 3091222000 5920 5920 5920 5920 5
312 20250219 141400 3091192400 5920 5910 5920 5900 127
313 20250219 141300 3090441060 5920 5910 5930 5910 2057
314 20250219 141200 3078252030 5910 5920 5920 5910 2733
315 20250219 141100 3062094480 5920 5920 5920 5910 4092
316 20250219 141000 3037887130 5920 5910 5920 5910 3309
317 20250219 140900 3018310250 5910 5890 5910 5890 399
318 20250219 140800 3015953180 5900 5900 5900 5900 201
319 20250219 140700 3014767280 5910 5910 5910 5910 1
320 20250219 140600 3014761370 5890 5890 5890 5890 0
321 20250219 140500 3014761370 5890 5920 5920 5890 98
322 20250219 140400 3014183820 5920 5900 5920 5890 2355
323 20250219 140300 3000261020 5880 5880 5880 5880 31
324 20250219 140200 3000078740 5910 5910 5910 5910 30
325 20250219 140100 2999901440 5880 5880 5880 5880 32
326 20250219 140000 2999713280 5910 5910 5920 5900 4151
327 20250219 135900 2975144910 5910 5890 5910 5890 5402
328 20250219 135800 2943246440 5890 5860 5890 5860 2106
329 20250219 135700 2930872230 5860 5860 5860 5860 51
330 20250219 135600 2930573370 5870 5870 5870 5870 0
331 20250219 135500 2930573370 5870 5860 5870 5860 600
332 20250219 135400 2927054290 5850 5850 5850 5850 1209
333 20250219 135300 2919981640 5850 5840 5850 5840 782
334 20250219 135200 2915409770 5850 5850 5850 5850 1
335 20250219 135100 2915403920 5850 5850 5850 5850 250
336 20250219 135000 2913941420 5850 5850 5850 5850 452
337 20250219 134900 2911297220 5840 5850 5850 5840 301
338 20250219 134800 2909539370 5840 5830 5840 5830 622
339 20250219 134700 2905911900 5840 5840 5840 5840 131
340 20250219 134600 2905146860 5840 5850 5850 5840 50
341 20250219 134500 2904854850 5830 5830 5830 5830 0
342 20250219 134400 2904854850 5830 5830 5830 5830 1
343 20250219 134300 2904849020 5830 5840 5840 5830 394
344 20250219 134200 2902551880 5850 5850 5850 5850 5
345 20250219 134100 2902522630 5870 5850 5870 5840 2721
346 20250219 134000 2886629270 5850 5870 5880 5850 148
347 20250219 133900 2885761500 5870 5870 5870 5870 908
348 20250219 133800 2880431540 5880 5880 5880 5880 0
349 20250219 133700 2880431540 5880 5850 5880 5850 1048
350 20250219 133600 2874291330 5840 5840 5840 5840 46
351 20250219 133500 2874022690 5840 5830 5840 5830 1269
352 20250219 133400 2866624330 5840 5840 5840 5840 200
353 20250219 133300 2865456330 5850 5860 5860 5840 12677
354 20250219 133200 2791296460 5870 5870 5870 5870 1470
355 20250219 133100 2782667560 5880 5890 5890 5880 3057
356 20250219 133000 2764691090 5890 5880 5890 5880 10
357 20250219 132900 2764632210 5890 5880 5890 5880 1452
358 20250219 132800 2756080650 5870 5880 5880 5870 129
359 20250219 132700 2755322640 5890 5890 5890 5880 165
360 20250219 132600 2754351790 5890 5880 5890 5880 100
361 20250219 132500 2753763740 5880 5880 5880 5880 46
362 20250219 132400 2753493260 5880 5880 5880 5880 570
363 20250219 132300 2750141660 5880 5880 5880 5880 0
364 20250219 132200 2750141660 5880 5880 5880 5880 0
365 20250219 132100 2750141660 5880 5880 5880 5880 63
366 20250219 132000 2749771220 5860 5880 5880 5860 874
367 20250219 131900 2744644720 5890 5890 5890 5890 15
368 20250219 131800 2744556370 5890 5890 5890 5890 21
369 20250219 131700 2744432680 5900 5900 5900 5900 1
370 20250219 131600 2744426780 5890 5900 5900 5890 192
371 20250219 131500 2743295730 5910 5910 5910 5910 15
372 20250219 131400 2743207080 5900 5900 5910 5900 503
373 20250219 131300 2740236560 5910 5900 5910 5900 1079
374 20250219 131200 2733860040 5900 5900 5910 5900 1061
375 20250219 131100 2727600130 5900 5890 5900 5890 13
376 20250219 131000 2727523550 5890 5890 5900 5890 476
377 20250219 130900 2724718910 5900 5900 5900 5900 0
378 20250219 130800 2724718910 5900 5900 5900 5900 0
379 20250219 130700 2724718910 5900 5890 5900 5890 485
380 20250219 130600 2721858000 5880 5880 5880 5880 94
381 20250219 130500 2721305280 5880 5880 5880 5880 2
382 20250219 130400 2721293520 5890 5890 5890 5890 0
383 20250219 130300 2721293520 5890 5890 5890 5890 3
384 20250219 130200 2721275850 5870 5870 5870 5870 956
385 20250219 130100 2715664130 5870 5870 5870 5870 422
386 20250219 130000 2713186990 5880 5880 5880 5880 1226
387 20250219 125900 2705978110 5880 5880 5880 5880 328
388 20250219 125800 2704049470 5890 5880 5890 5880 14
389 20250219 125700 2703967130 5880 5890 5890 5880 152
390 20250219 125600 2703073350 5900 5890 5900 5890 272
391 20250219 125500 2701470760 5900 5890 5900 5890 769
392 20250219 125400 2696941340 5890 5910 5910 5890 1285
393 20250219 125300 2689364410 5910 5900 5910 5900 109
394 20250219 125200 2688721300 5910 5900 5910 5890 1694
395 20250219 125100 2678726750 5900 5900 5900 5890 1705
396 20250219 125000 2668669050 5900 5890 5900 5890 516
397 20250219 124900 2665629800 5890 5890 5890 5880 302
398 20250219 124800 2663854020 5880 5870 5890 5870 1090
399 20250219 124700 2657440590 5890 5880 5890 5870 110
400 20250219 124600 2656794860 5880 5890 5890 5870 2320
401 20250219 124500 2643153330 5900 5890 5900 5880 1013
402 20250219 124400 2637195070 5900 5910 5920 5900 3182
403 20250219 124300 2618420790 5910 5900 5920 5900 247
404 20250219 124200 2616960900 5920 5920 5920 5900 566
405 20250219 124100 2613617460 5920 5920 5930 5900 1197
406 20250219 124000 2606534290 5920 5910 5920 5910 2145
407 20250219 123900 2593843650 5910 5900 5910 5900 2824
408 20250219 123800 2577169410 5900 5900 5910 5900 631
409 20250219 123700 2573446490 5900 5900 5910 5900 2423
410 20250219 123600 2559150680 5890 5900 5900 5890 2105
411 20250219 123500 2546731270 5890 5890 5890 5880 1629
412 20250219 123400 2537144520 5890 5890 5890 5890 1035
413 20250219 123300 2531048370 5880 5880 5880 5880 15
414 20250219 123200 2530960170 5880 5880 5880 5880 378
415 20250219 123100 2528737530 5880 5890 5890 5880 881
416 20250219 123000 2523555270 5890 5890 5890 5870 2375
417 20250219 122900 2509579730 5880 5890 5890 5880 439
418 20250219 122800 2506997820 5890 5890 5890 5890 3
419 20250219 122700 2506980150 5880 5880 5880 5880 195
420 20250219 122600 2505833550 5890 5890 5890 5870 547
421 20250219 122500 2502621550 5890 5870 5890 5870 202
422 20250219 122400 2501431970 5870 5860 5870 5860 494
423 20250219 122300 2498532200 5870 5860 5870 5860 548
424 20250219 122200 2495319920 5860 5870 5870 5860 27
425 20250219 122100 2495161440 5860 5870 5870 5860 310
426 20250219 122000 2493344750 5870 5870 5870 5870 677
427 20250219 121900 2489370760 5870 5870 5870 5870 635
428 20250219 121800 2485643310 5870 5880 5890 5870 2941
429 20250219 121700 2468375760 5890 5870 5890 5870 1821
430 20250219 121600 2457676370 5870 5870 5870 5870 219
431 20250219 121500 2456390840 5860 5850 5860 5850 1754
432 20250219 121400 2446113370 5860 5860 5860 5860 2
433 20250219 121300 2446101650 5860 5850 5860 5850 495
434 20250219 121200 2443205860 5850 5840 5850 5840 387
435 20250219 121100 2440944080 5850 5850 5850 5850 232
436 20250219 121000 2439586880 5850 5850 5850 5840 301
437 20250219 120900 2437826340 5850 5850 5850 5840 679
438 20250219 120800 2433854460 5850 5840 5850 5840 1269
439 20250219 120700 2426430880 5850 5850 5850 5850 60
440 20250219 120600 2426079880 5840 5840 5840 5840 4
441 20250219 120500 2426056520 5850 5850 5850 5850 0
442 20250219 120400 2426056520 5850 5850 5850 5850 84
443 20250219 120300 2425565120 5850 5850 5850 5850 16
444 20250219 120200 2425471520 5860 5850 5860 5850 110
445 20250219 120100 2424828000 5850 5850 5850 5850 119
446 20250219 120000 2424131850 5840 5850 5850 5840 552
447 20250219 115900 2420907650 5850 5860 5860 5850 29
448 20250219 115800 2420737910 5860 5860 5860 5860 392
449 20250219 115700 2418440790 5860 5850 5860 5840 137
450 20250219 115600 2417640020 5850 5850 5850 5850 9
451 20250219 115500 2417587370 5840 5840 5840 5840 581
452 20250219 115400 2414194330 5840 5840 5840 5840 5
453 20250219 115300 2414165130 5840 5850 5850 5840 200
454 20250219 115200 2412995310 5850 5850 5850 5850 5
455 20250219 115100 2412966060 5850 5850 5850 5850 2
456 20250219 115000 2412954360 5850 5850 5850 5840 624
457 20250219 114900 2409305180 5850 5850 5850 5850 7
458 20250219 114800 2409264230 5840 5850 5850 5840 403
459 20250219 114700 2406910650 5850 5850 5860 5850 650
460 20250219 114600 2403108130 5860 5860 5860 5860 5
461 20250219 114500 2403078830 5860 5860 5860 5860 3
462 20250219 114400 2403061250 5860 5860 5860 5860 50
463 20250219 114300 2402768250 5850 5850 5850 5850 1160
464 20250219 114200 2395982250 5850 5840 5850 5840 287
465 20250219 114100 2394306150 5830 5840 5840 5830 2
466 20250219 114000 2394294480 5840 5840 5840 5840 2
467 20250219 113900 2394282800 5830 5840 5840 5830 99
468 20250219 113800 2393705560 5830 5840 5840 5820 71
469 20250219 113700 2393291740 5840 5840 5840 5820 1008
470 20250219 113600 2387410040 5850 5840 5850 5840 19
471 20250219 113500 2387299040 5840 5840 5850 5840 19
472 20250219 113400 2387188050 5850 5850 5850 5840 260
473 20250219 113300 2385669580 5860 5860 5860 5860 6
474 20250219 113200 2385634420 5860 5850 5860 5840 118
475 20250219 113100 2384943450 5850 5860 5860 5840 26
476 20250219 113000 2384791340 5860 5860 5860 5860 187
477 20250219 112900 2383695520 5860 5850 5860 5850 618
478 20250219 112800 2380080200 5850 5860 5860 5840 788
479 20250219 112700 2375475920 5860 5840 5860 5840 2901
480 20250219 112600 2358499070 5840 5830 5840 5830 1301
481 20250219 112500 2350909180 5820 5820 5820 5820 1385
482 20250219 112400 2342848480 5810 5810 5810 5810 1018
483 20250219 112300 2336933900 5810 5810 5810 5810 20
484 20250219 112200 2336817700 5810 5810 5810 5810 1066
485 20250219 112100 2330624240 5810 5810 5810 5810 1
486 20250219 112000 2330618430 5810 5800 5810 5800 803
487 20250219 111900 2325961010 5810 5810 5810 5800 27
488 20250219 111800 2325804320 5800 5800 5800 5800 0
489 20250219 111700 2325804320 5800 5800 5800 5800 110
490 20250219 111600 2325166320 5800 5810 5810 5800 869
491 20250219 111500 2320124020 5810 5810 5810 5810 83
492 20250219 111400 2319641790 5810 5810 5810 5810 46
493 20250219 111300 2319374530 5810 5810 5810 5810 1
494 20250219 111200 2319368720 5800 5800 5800 5800 180
495 20250219 111100 2318324720 5810 5810 5810 5810 354
496 20250219 111000 2316267980 5810 5810 5810 5810 0
497 20250219 110900 2316267980 5810 5810 5810 5810 1197
498 20250219 110800 2309313410 5810 5800 5810 5800 25
499 20250219 110700 2309168360 5800 5800 5800 5800 712
500 20250219 110600 2305038760 5800 5810 5810 5800 8
501 20250219 110500 2304992350 5800 5800 5800 5800 24
502 20250219 110400 2304853150 5800 5800 5800 5800 333
503 20250219 110300 2302921750 5800 5800 5800 5800 40
504 20250219 110200 2302689750 5800 5800 5800 5800 0
505 20250219 110100 2302689750 5800 5800 5800 5800 0
506 20250219 110000 2302689750 5800 5800 5800 5800 50
507 20250219 105900 2302399750 5810 5810 5810 5810 1
508 20250219 105800 2302393940 5790 5800 5800 5790 1283
509 20250219 105700 2294957730 5810 5810 5810 5810 1
510 20250219 105600 2294951920 5800 5800 5800 5800 21
511 20250219 105500 2294830120 5790 5800 5800 5790 93
512 20250219 105400 2294291570 5800 5800 5800 5800 130
513 20250219 105300 2293537570 5800 5800 5800 5800 138
514 20250219 105200 2292737170 5800 5790 5800 5790 243
515 20250219 105100 2291329330 5790 5790 5790 5790 34
516 20250219 105000 2291132470 5800 5800 5800 5800 56
517 20250219 104900 2290807670 5800 5790 5800 5790 2
518 20250219 104800 2290796080 5790 5790 5790 5790 53
519 20250219 104700 2290489210 5790 5790 5790 5790 310
520 20250219 104600 2288694310 5790 5790 5790 5790 500
521 20250219 104500 2285799310 5790 5800 5800 5790 590
522 20250219 104400 2282378210 5800 5800 5800 5800 0
523 20250219 104300 2282378210 5800 5790 5800 5790 786
524 20250219 104200 2277825270 5790 5800 5800 5780 1408
525 20250219 104100 2269687000 5780 5780 5780 5780 3772
526 20250219 104000 2247884840 5780 5800 5800 5780 2403
527 20250219 103900 2233978410 5800 5800 5800 5800 394
528 20250219 103800 2231693210 5810 5800 5810 5790 1252
529 20250219 103700 2224420790 5800 5800 5800 5800 1567
530 20250219 103600 2215332190 5800 5790 5800 5790 680
531 20250219 103500 2211394960 5800 5790 5800 5790 424
532 20250219 103400 2208939790 5790 5790 5790 5790 2834
533 20250219 103300 2192530930 5790 5790 5800 5790 206
534 20250219 103200 2191336510 5800 5790 5800 5790 1097
535 20250219 103100 2184983580 5790 5790 5790 5790 205
536 20250219 103000 2183796630 5790 5790 5790 5790 807
537 20250219 102900 2179124100 5790 5800 5800 5790 2102
538 20250219 102800 2166953510 5790 5790 5790 5790 49
539 20250219 102700 2166669800 5790 5800 5800 5790 87
540 20250219 102600 2166165770 5800 5800 5800 5800 102
541 20250219 102500 2165574170 5800 5790 5800 5790 1379
542 20250219 102400 2157576550 5790 5790 5790 5790 587
543 20250219 102300 2154177820 5800 5810 5810 5790 1210
544 20250219 102200 2147161210 5800 5800 5800 5800 1719
545 20250219 102100 2137191010 5800 5800 5810 5800 2051
546 20250219 102000 2125280860 5800 5800 5800 5800 35
547 20250219 101900 2125077860 5810 5810 5810 5810 105
548 20250219 101800 2124467810 5810 5810 5810 5810 2359
549 20250219 101700 2110762020 5810 5810 5810 5810 100
550 20250219 101600 2110181020 5800 5810 5810 5800 156
551 20250219 101500 2109275630 5820 5820 5820 5820 101
552 20250219 101400 2108687810 5820 5820 5830 5820 2515
553 20250219 101300 2094028590 5820 5810 5820 5810 687
554 20250219 101200 2090037020 5820 5820 5820 5810 700
555 20250219 101100 2085965020 5820 5820 5820 5820 710
556 20250219 101000 2081832820 5820 5810 5820 5810 169
557 20250219 100900 2080850400 5810 5810 5810 5810 340
558 20250219 100800 2078875000 5800 5800 5800 5800 100
559 20250219 100700 2078295000 5790 5790 5790 5790 230
560 20250219 100600 2076963300 5790 5800 5800 5790 3935
561 20250219 100500 2054166090 5830 5810 5830 5810 859
562 20250219 100400 2049174700 5810 5810 5810 5810 172
563 20250219 100300 2048175380 5810 5820 5830 5810 557
564 20250219 100200 2044929390 5830 5820 5830 5820 671
565 20250219 100100 2041020430 5820 5820 5820 5820 5
566 20250219 100000 2040991330 5820 5800 5820 5800 2952
567 20250219 095900 2023831840 5800 5820 5820 5800 3965
568 20250219 095800 2000795880 5820 5820 5820 5810 1057
569 20250219 095700 1994650400 5810 5810 5820 5810 719
570 20250219 095600 1990470960 5820 5830 5830 5800 86
571 20250219 095500 1989971140 5820 5820 5820 5820 556
572 20250219 095400 1986735220 5830 5800 5830 5800 9
573 20250219 095300 1986682960 5800 5830 5830 5800 2880
574 20250219 095200 1969924680 5830 5820 5830 5820 1661
575 20250219 095100 1960241060 5830 5820 5830 5820 1326
576 20250219 095000 1952513510 5830 5830 5830 5820 515
577 20250219 094900 1949516090 5830 5820 5830 5820 1452
578 20250219 094800 1941065410 5820 5820 5830 5820 459
579 20250219 094700 1938393830 5830 5820 5830 5820 1414
580 20250219 094600 1930156240 5830 5830 5830 5820 600
581 20250219 094500 1926663950 5830 5820 5830 5800 1512
582 20250219 094400 1917858380 5820 5810 5820 5800 1121
583 20250219 094300 1911335460 5790 5810 5810 5790 1083
584 20250219 094200 1905058360 5810 5790 5810 5790 3041
585 20250219 094100 1887436600 5790 5780 5790 5770 622
586 20250219 094000 1883837130 5780 5770 5780 5770 680
587 20250219 093900 1879908400 5780 5780 5780 5770 935
588 20250219 093800 1874509850 5770 5780 5780 5770 3120
589 20250219 093700 1856493770 5780 5770 5780 5770 1207
590 20250219 093600 1849519750 5770 5780 5780 5770 263
591 20250219 093500 1848001460 5780 5780 5780 5770 1585
592 20250219 093400 1838842270 5790 5780 5790 5780 763
593 20250219 093300 1834428990 5780 5790 5790 5780 401
594 20250219 093200 1832108960 5780 5780 5780 5780 1830
595 20250219 093100 1821531560 5790 5770 5790 5770 4017
596 20250219 093000 1798327320 5770 5790 5790 5770 1988
597 20250219 092900 1786840980 5790 5790 5790 5780 2300
598 20250219 092800 1773528570 5790 5780 5800 5780 710
599 20250219 092700 1769421820 5780 5770 5780 5760 3091
600 20250219 092600 1751595280 5790 5790 5790 5770 11007
601 20250219 092500 1687941670 5790 5800 5800 5790 1687
602 20250219 092400 1678170190 5800 5810 5810 5800 4466
603 20250219 092300 1652244650 5820 5860 5860 5810 3725
604 20250219 092200 1630550890 5860 5830 5860 5830 1031
605 20250219 092100 1624538180 5820 5810 5820 5810 2242
606 20250219 092000 1611502860 5810 5850 5870 5810 19961
607 20250219 091900 1495194720 5870 5870 5870 5850 2520
608 20250219 091800 1480432360 5860 5870 5870 5840 4988
609 20250219 091700 1451253630 5850 5880 5880 5850 7414
610 20250219 091600 1407779650 5860 5860 5910 5860 6674
611 20250219 091500 1368552520 5880 5820 5880 5810 10419
612 20250219 091400 1307707160 5820 5830 5830 5820 5151
613 20250219 091300 1277698080 5830 5850 5850 5830 3468
614 20250219 091200 1257459340 5840 5830 5870 5830 4564
615 20250219 091100 1230749930 5830 5840 5850 5830 9305
616 20250219 091000 1176449630 5830 5820 5850 5810 2194
617 20250219 090900 1163667590 5820 5860 5860 5820 15350
618 20250219 090800 1074071230 5860 5870 5880 5850 7098
619 20250219 090700 1032427370 5870 5890 5900 5870 5867
620 20250219 090600 997923130 5900 5910 5930 5880 7943
621 20250219 090500 951069750 5900 5890 5910 5890 8649
622 20250219 090400 900039330 5890 5930 5930 5880 14893
623 20250219 090300 812127820 5930 5910 5930 5860 22272
624 20250219 090200 680881640 5920 5940 5950 5910 9817
625 20250219 090100 622709450 5930 5950 5960 5900 30882
626 20250219 090000 439424170 5970 6030 6040 5910 73254

1
037440/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,13922475,0,77826635250,0.00
20250214,0,13922475,0,77826635250,0.00
20250213,0,13922475,0,77965860000,0.00
20250212,0,13922475,0,76295163000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 13922475 0 77826635250 0.00
3 20250214 0 13922475 0 77826635250 0.00
4 20250213 0 13922475 0 77965860000 0.00
5 20250212 0 13922475 0 76295163000 0.00