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

631
042420/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192900,91903390,17180,17180,17180,17180,154
20250219,192800,91903390,17180,17180,17180,17180,0
20250219,192700,91903390,17180,17180,17180,17180,0
20250219,192600,91903390,17180,17180,17180,17180,0
20250219,192500,91903390,17180,17180,17180,17180,0
20250219,192400,91903390,17180,17180,17180,17180,0
20250219,192300,91903390,17180,17180,17180,17180,0
20250219,192200,91903390,17180,17180,17180,17180,0
20250219,192100,91903390,17180,17180,17180,17180,0
20250219,192000,91903390,17180,17180,17180,17180,0
20250219,191900,91903390,17180,17180,17180,17180,0
20250219,191800,91903390,17180,17180,17180,17180,0
20250219,191700,91903390,17180,17180,17180,17180,0
20250219,191600,91903390,17180,17180,17180,17180,0
20250219,191500,91903390,17180,17180,17180,17180,0
20250219,191400,91903390,17180,17180,17180,17180,0
20250219,191300,91903390,17180,17180,17180,17180,0
20250219,191200,91903390,17180,17180,17180,17180,0
20250219,191100,91903390,17180,17180,17180,17180,0
20250219,191000,91903390,17180,17180,17180,17180,0
20250219,190900,91903390,17180,17180,17180,17180,0
20250219,190800,91903390,17180,17180,17180,17180,0
20250219,190700,91903390,17180,17180,17180,17180,0
20250219,190600,91903390,17180,17180,17180,17180,0
20250219,190500,91903390,17180,17180,17180,17180,0
20250219,190400,91903390,17180,17180,17180,17180,0
20250219,190300,91903390,17180,17180,17180,17180,0
20250219,190200,91903390,17180,17180,17180,17180,0
20250219,190100,91903390,17180,17180,17180,17180,0
20250219,190000,91903390,17180,17180,17180,17180,0
20250219,185900,91903390,17180,17180,17180,17180,154
20250219,185800,91903390,17180,17180,17180,17180,0
20250219,185700,91903390,17180,17180,17180,17180,0
20250219,185600,91903390,17180,17180,17180,17180,0
20250219,185500,91903390,17180,17180,17180,17180,0
20250219,185400,91903390,17180,17180,17180,17180,0
20250219,185300,91903390,17180,17180,17180,17180,0
20250219,185200,91903390,17180,17180,17180,17180,0
20250219,185100,91903390,17180,17180,17180,17180,0
20250219,185000,91903390,17180,17180,17180,17180,0
20250219,184900,91903390,17180,17180,17180,17180,0
20250219,184800,91903390,17180,17180,17180,17180,0
20250219,184700,91903390,17180,17180,17180,17180,0
20250219,184600,91903390,17180,17180,17180,17180,0
20250219,184500,91903390,17180,17180,17180,17180,0
20250219,184400,91903390,17180,17180,17180,17180,0
20250219,184300,91903390,17180,17180,17180,17180,0
20250219,184200,91903390,17180,17180,17180,17180,0
20250219,184100,91903390,17180,17180,17180,17180,0
20250219,184000,91903390,17180,17180,17180,17180,0
20250219,183900,91903390,17180,17180,17180,17180,0
20250219,183800,91903390,17180,17180,17180,17180,0
20250219,183700,91903390,17180,17180,17180,17180,0
20250219,183600,91903390,17180,17180,17180,17180,0
20250219,183500,91903390,17180,17180,17180,17180,0
20250219,183400,91903390,17180,17180,17180,17180,0
20250219,183300,91903390,17180,17180,17180,17180,0
20250219,183200,91903390,17180,17180,17180,17180,0
20250219,183100,91903390,17180,17180,17180,17180,0
20250219,183000,91903390,17180,17180,17180,17180,0
20250219,182900,91903390,17180,17180,17180,17180,154
20250219,182800,91903390,17180,17180,17180,17180,0
20250219,182700,91903390,17180,17180,17180,17180,0
20250219,182600,91903390,17180,17180,17180,17180,0
20250219,182500,91903390,17180,17180,17180,17180,0
20250219,182400,91903390,17180,17180,17180,17180,0
20250219,182300,91903390,17180,17180,17180,17180,0
20250219,182200,91903390,17180,17180,17180,17180,0
20250219,182100,91903390,17180,17180,17180,17180,0
20250219,182000,91903390,17180,17180,17180,17180,0
20250219,181900,91903390,17180,17180,17180,17180,0
20250219,181800,91903390,17180,17180,17180,17180,0
20250219,181700,91903390,17180,17180,17180,17180,0
20250219,181600,91903390,17180,17180,17180,17180,0
20250219,181500,91903390,17180,17180,17180,17180,0
20250219,181400,91903390,17180,17180,17180,17180,0
20250219,181300,91903390,17180,17180,17180,17180,0
20250219,181200,91903390,17180,17180,17180,17180,0
20250219,181100,91903390,17180,17180,17180,17180,0
20250219,181000,91903390,17180,17180,17180,17180,0
20250219,180900,91903390,17180,17180,17180,17180,0
20250219,180800,91903390,17180,17180,17180,17180,0
20250219,180700,91903390,17180,17180,17180,17180,0
20250219,180600,91903390,17180,17180,17180,17180,0
20250219,180500,91903390,17180,17180,17180,17180,0
20250219,180400,91903390,17180,17180,17180,17180,0
20250219,180300,91903390,17180,17180,17180,17180,0
20250219,180200,91903390,17180,17180,17180,17180,0
20250219,180100,91903390,17180,17180,17180,17180,0
20250219,180000,91903390,17180,17180,17180,17180,0
20250219,175900,91903390,17180,17180,17180,17180,154
20250219,175800,91903390,17180,17180,17180,17180,0
20250219,175700,91903390,17180,17180,17180,17180,0
20250219,175600,91903390,17180,17180,17180,17180,0
20250219,175500,91903390,17180,17180,17180,17180,0
20250219,175400,91903390,17180,17180,17180,17180,0
20250219,175300,91903390,17180,17180,17180,17180,0
20250219,175200,91903390,17180,17180,17180,17180,0
20250219,175100,91903390,17180,17180,17180,17180,0
20250219,175000,91903390,17180,17180,17180,17180,0
20250219,174900,91903390,17180,17180,17180,17180,0
20250219,174800,91903390,17180,17180,17180,17180,0
20250219,174700,91903390,17180,17180,17180,17180,0
20250219,174600,91903390,17180,17180,17180,17180,0
20250219,174500,91903390,17180,17180,17180,17180,0
20250219,174400,91903390,17180,17180,17180,17180,0
20250219,174300,91903390,17180,17180,17180,17180,0
20250219,174200,91903390,17180,17180,17180,17180,0
20250219,174100,91903390,17180,17180,17180,17180,0
20250219,174000,91903390,17180,17180,17180,17180,0
20250219,173900,91903390,17180,17180,17180,17180,0
20250219,173800,91903390,17180,17180,17180,17180,0
20250219,173700,91903390,17180,17180,17180,17180,0
20250219,173600,91903390,17180,17180,17180,17180,0
20250219,173500,91903390,17180,17180,17180,17180,0
20250219,173400,91903390,17180,17180,17180,17180,0
20250219,173300,91903390,17180,17180,17180,17180,0
20250219,173200,91903390,17180,17180,17180,17180,0
20250219,173100,91903390,17180,17180,17180,17180,0
20250219,173000,91903390,17180,17180,17180,17180,0
20250219,172900,91903390,17180,17180,17180,17180,154
20250219,172800,91903390,17180,17180,17180,17180,0
20250219,172700,91903390,17180,17180,17180,17180,0
20250219,172600,91903390,17180,17180,17180,17180,0
20250219,172500,91903390,17180,17180,17180,17180,0
20250219,172400,91903390,17180,17180,17180,17180,0
20250219,172300,91903390,17180,17180,17180,17180,0
20250219,172200,91903390,17180,17180,17180,17180,0
20250219,172100,91903390,17180,17180,17180,17180,0
20250219,172000,91903390,17180,17180,17180,17180,0
20250219,171900,91903390,17180,17180,17180,17180,0
20250219,171800,91903390,17180,17180,17180,17180,0
20250219,171700,91903390,17180,17180,17180,17180,0
20250219,171600,91903390,17180,17180,17180,17180,0
20250219,171500,91903390,17180,17180,17180,17180,0
20250219,171400,91903390,17180,17180,17180,17180,0
20250219,171300,91903390,17180,17180,17180,17180,0
20250219,171200,91903390,17180,17180,17180,17180,0
20250219,171100,91903390,17180,17180,17180,17180,0
20250219,171000,91903390,17180,17180,17180,17180,0
20250219,170900,91903390,17180,17180,17180,17180,0
20250219,170800,91903390,17180,17180,17180,17180,0
20250219,170700,91903390,17180,17180,17180,17180,0
20250219,170600,91903390,17180,17180,17180,17180,0
20250219,170500,91903390,17180,17180,17180,17180,0
20250219,170400,91903390,17180,17180,17180,17180,0
20250219,170300,91903390,17180,17180,17180,17180,0
20250219,170200,91903390,17180,17180,17180,17180,0
20250219,170100,91903390,17180,17180,17180,17180,0
20250219,170000,91903390,17180,17180,17180,17180,0
20250219,165900,91903390,17180,17180,17180,17180,154
20250219,165800,91903390,17180,17180,17180,17180,0
20250219,165700,91903390,17180,17180,17180,17180,0
20250219,165600,91903390,17180,17180,17180,17180,0
20250219,165500,91903390,17180,17180,17180,17180,0
20250219,165400,91903390,17180,17180,17180,17180,0
20250219,165300,91903390,17180,17180,17180,17180,0
20250219,165200,91903390,17180,17180,17180,17180,0
20250219,165100,91903390,17180,17180,17180,17180,0
20250219,165000,91903390,17180,17180,17180,17180,0
20250219,164900,91903390,17180,17180,17180,17180,0
20250219,164800,91903390,17180,17180,17180,17180,0
20250219,164700,91903390,17180,17180,17180,17180,0
20250219,164600,91903390,17180,17180,17180,17180,0
20250219,164500,91903390,17180,17180,17180,17180,0
20250219,164400,91903390,17180,17180,17180,17180,0
20250219,164300,91903390,17180,17180,17180,17180,0
20250219,164200,91903390,17180,17180,17180,17180,0
20250219,164100,91903390,17180,17180,17180,17180,0
20250219,164000,91903390,17180,17180,17180,17180,0
20250219,163900,91903390,17180,17180,17180,17180,0
20250219,163800,91903390,17180,17180,17180,17180,0
20250219,163700,91903390,17180,17180,17180,17180,0
20250219,163600,91903390,17180,17180,17180,17180,0
20250219,163500,91903390,17180,17180,17180,17180,0
20250219,163400,91903390,17180,17180,17180,17180,0
20250219,163300,91903390,17180,17180,17180,17180,0
20250219,163200,91903390,17180,17180,17180,17180,0
20250219,163100,91903390,17180,17180,17180,17180,0
20250219,163000,91903390,17180,17180,17180,17180,0
20250219,162900,91903390,17180,17180,17180,17180,154
20250219,162800,91903390,17180,17180,17180,17180,0
20250219,162700,91903390,17180,17180,17180,17180,0
20250219,162600,91903390,17180,17180,17180,17180,0
20250219,162500,91903390,17180,17180,17180,17180,0
20250219,162400,91903390,17180,17180,17180,17180,0
20250219,162300,91903390,17180,17180,17180,17180,0
20250219,162200,91903390,17180,17180,17180,17180,0
20250219,162100,91903390,17180,17180,17180,17180,0
20250219,162000,91903390,17180,17180,17180,17180,0
20250219,161900,91903390,17180,17180,17180,17180,0
20250219,161800,91903390,17180,17180,17180,17180,0
20250219,161700,91903390,17180,17180,17180,17180,0
20250219,161600,91903390,17180,17180,17180,17180,0
20250219,161500,91903390,17180,17180,17180,17180,0
20250219,161400,91903390,17180,17180,17180,17180,0
20250219,161300,91903390,17180,17180,17180,17180,0
20250219,161200,91903390,17180,17180,17180,17180,0
20250219,161100,91903390,17180,17180,17180,17180,0
20250219,161000,91903390,17180,17180,17180,17180,0
20250219,160900,91903390,17180,17180,17180,17180,0
20250219,160800,91903390,17180,17180,17180,17180,0
20250219,160700,91903390,17180,17180,17180,17180,0
20250219,160600,91903390,17180,17180,17180,17180,0
20250219,160500,91903390,17180,17180,17180,17180,0
20250219,160400,91903390,17180,17180,17180,17180,0
20250219,160300,91903390,17180,17180,17180,17180,0
20250219,160200,91903390,17180,17180,17180,17180,0
20250219,160100,91903390,17180,17180,17180,17180,0
20250219,160000,91903390,17180,17180,17180,17180,0
20250219,155900,91903390,17180,17180,17180,17180,154
20250219,155800,91903390,17180,17180,17180,17180,0
20250219,155700,91903390,17180,17180,17180,17180,0
20250219,155600,91903390,17180,17180,17180,17180,0
20250219,155500,91903390,17180,17180,17180,17180,0
20250219,155400,91903390,17180,17180,17180,17180,0
20250219,155300,91903390,17180,17180,17180,17180,0
20250219,155200,91903390,17180,17180,17180,17180,0
20250219,155100,91903390,17180,17180,17180,17180,0
20250219,155000,91903390,17180,17180,17180,17180,0
20250219,154900,91903390,17180,17180,17180,17180,0
20250219,154800,91903390,17180,17180,17180,17180,0
20250219,154700,91903390,17180,17180,17180,17180,0
20250219,154600,91903390,17180,17180,17180,17180,0
20250219,154500,91903390,17180,17180,17180,17180,0
20250219,154400,91903390,17180,17180,17180,17180,0
20250219,154300,91903390,17180,17180,17180,17180,0
20250219,154200,91903390,17180,17180,17180,17180,0
20250219,154100,91903390,17180,17180,17180,17180,0
20250219,154000,91903390,17180,17180,17180,17180,0
20250219,153900,91903390,17180,17180,17180,17180,0
20250219,153800,91903390,17180,17180,17180,17180,0
20250219,153700,91903390,17180,17180,17180,17180,0
20250219,153600,91903390,17180,17180,17180,17180,0
20250219,153500,91903390,17180,17180,17180,17180,0
20250219,153400,91903390,17180,17180,17180,17180,0
20250219,153300,91903390,17180,17180,17180,17180,0
20250219,153200,91903390,17180,17180,17180,17180,0
20250219,153100,91903390,17180,17180,17180,17180,0
20250219,153000,91903390,17180,17180,17180,17180,154
20250219,152900,89257670,17170,17170,17170,17170,0
20250219,152800,89257670,17170,17170,17170,17170,0
20250219,152700,89257670,17170,17170,17170,17170,0
20250219,152600,89257670,17170,17170,17170,17170,0
20250219,152500,89257670,17170,17170,17170,17170,0
20250219,152400,89257670,17170,17170,17170,17170,0
20250219,152300,89257670,17170,17170,17170,17170,0
20250219,152200,89257670,17170,17170,17170,17170,0
20250219,152100,89257670,17170,17170,17170,17170,0
20250219,152000,89257670,17170,17170,17170,17170,0
20250219,151900,89257670,17170,17170,17170,17170,7
20250219,151800,89137480,17180,17180,17180,17180,0
20250219,151700,89137480,17180,17180,17180,17180,0
20250219,151600,89137480,17180,17180,17180,17180,0
20250219,151500,89137480,17180,17180,17180,17180,0
20250219,151400,89137480,17180,17130,17180,17130,25
20250219,151300,88709010,17130,17130,17130,17130,11
20250219,151200,88520580,17130,17130,17130,17130,1
20250219,151100,88503450,17110,17110,17110,17110,0
20250219,151000,88503450,17110,17110,17110,17110,354
20250219,150900,82446510,17120,17120,17120,17120,0
20250219,150800,82446510,17120,17120,17120,17120,47
20250219,150700,81641870,17120,17120,17120,17120,9
20250219,150600,81487790,17120,17120,17120,17120,10
20250219,150500,81316590,17120,17120,17120,17120,0
20250219,150400,81316590,17120,17120,17120,17120,0
20250219,150300,81316590,17120,17120,17120,17120,0
20250219,150200,81316590,17120,17120,17120,17120,0
20250219,150100,81316590,17120,17120,17120,17120,0
20250219,150000,81316590,17120,17120,17120,17120,0
20250219,145900,81316590,17120,17120,17120,17120,3
20250219,145800,81265230,17110,17110,17110,17110,0
20250219,145700,81265230,17110,17110,17110,17110,0
20250219,145600,81265230,17110,17110,17110,17110,13
20250219,145500,81042800,17110,17110,17110,17110,0
20250219,145400,81042800,17110,17110,17110,17110,0
20250219,145300,81042800,17110,17110,17110,17110,0
20250219,145200,81042800,17110,17110,17110,17110,170
20250219,145100,78134100,17110,17120,17120,17110,40
20250219,145000,77449600,17120,17120,17120,17120,11
20250219,144900,77261280,17120,17120,17120,17120,0
20250219,144800,77261280,17120,17120,17120,17120,0
20250219,144700,77261280,17120,17120,17120,17120,0
20250219,144600,77261280,17120,17120,17120,17120,0
20250219,144500,77261280,17120,17110,17120,17110,2
20250219,144400,77227050,17100,17100,17100,17100,1
20250219,144300,77209950,17110,17110,17110,17110,0
20250219,144200,77209950,17110,17110,17110,17110,0
20250219,144100,77209950,17110,17110,17110,17110,0
20250219,144000,77209950,17110,17110,17110,17110,0
20250219,143900,77209950,17110,17110,17110,17110,0
20250219,143800,77209950,17110,17100,17110,17100,30
20250219,143700,76696930,17080,17080,17080,17080,0
20250219,143600,76696930,17080,17080,17080,17080,0
20250219,143500,76696930,17080,17080,17080,17080,0
20250219,143400,76696930,17080,17080,17080,17080,0
20250219,143300,76696930,17080,17080,17080,17080,0
20250219,143200,76696930,17080,17080,17080,17080,0
20250219,143100,76696930,17080,17080,17080,17080,0
20250219,143000,76696930,17080,17080,17080,17080,0
20250219,142900,76696930,17080,17080,17080,17080,0
20250219,142800,76696930,17080,17080,17080,17080,0
20250219,142700,76696930,17080,17080,17080,17080,0
20250219,142600,76696930,17080,17080,17080,17080,3
20250219,142500,76645690,17080,17080,17080,17080,20
20250219,142400,76304090,17080,17080,17080,17080,0
20250219,142300,76304090,17080,17080,17080,17080,0
20250219,142200,76304090,17080,17080,17080,17080,0
20250219,142100,76304090,17080,17080,17080,17080,0
20250219,142000,76304090,17080,17080,17080,17080,0
20250219,141900,76304090,17080,17080,17080,17080,0
20250219,141800,76304090,17080,17080,17080,17080,0
20250219,141700,76304090,17080,17080,17080,17080,0
20250219,141600,76304090,17080,17080,17080,17080,0
20250219,141500,76304090,17080,17080,17080,17080,30
20250219,141400,75791690,17100,17100,17100,17100,0
20250219,141300,75791690,17100,17100,17100,17100,1
20250219,141200,75774590,17100,17100,17100,17100,0
20250219,141100,75774590,17100,17100,17100,17100,0
20250219,141000,75774590,17100,17100,17100,17100,0
20250219,140900,75774590,17100,17100,17100,17100,0
20250219,140800,75774590,17100,17100,17100,17100,0
20250219,140700,75774590,17100,17100,17100,17100,0
20250219,140600,75774590,17100,17100,17100,17100,13
20250219,140500,75552290,17100,17100,17100,17100,0
20250219,140400,75552290,17100,17100,17100,17100,0
20250219,140300,75552290,17100,17100,17100,17100,6
20250219,140200,75449690,17100,17100,17100,17100,0
20250219,140100,75449690,17100,17100,17100,17100,0
20250219,140000,75449690,17100,17100,17100,17100,0
20250219,135900,75449690,17100,17100,17100,17100,0
20250219,135800,75449690,17100,17100,17100,17100,290
20250219,135700,70490690,17100,17100,17100,17100,0
20250219,135600,70490690,17100,17100,17100,17100,0
20250219,135500,70490690,17100,17100,17100,17100,0
20250219,135400,70490690,17100,17100,17100,17100,7
20250219,135300,70370990,17100,17100,17100,17100,0
20250219,135200,70370990,17100,17100,17100,17100,0
20250219,135100,70370990,17100,17100,17100,17100,0
20250219,135000,70370990,17100,17100,17100,17100,0
20250219,134900,70370990,17100,17100,17100,17100,0
20250219,134800,70370990,17100,17100,17100,17100,0
20250219,134700,70370990,17100,17100,17100,17100,0
20250219,134600,70370990,17100,17100,17100,17100,0
20250219,134500,70370990,17100,17100,17100,17100,0
20250219,134400,70370990,17100,17100,17100,17100,0
20250219,134300,70370990,17100,17090,17100,17090,2
20250219,134200,70336800,17090,17100,17100,17090,3
20250219,134100,70285510,17070,17070,17070,17070,0
20250219,134000,70285510,17070,17070,17070,17070,0
20250219,133900,70285510,17070,17070,17070,17070,0
20250219,133800,70285510,17070,17070,17070,17070,0
20250219,133700,70285510,17070,17070,17070,17070,0
20250219,133600,70285510,17070,17070,17070,17070,0
20250219,133500,70285510,17070,17070,17070,17070,0
20250219,133400,70285510,17070,17070,17070,17070,0
20250219,133300,70285510,17070,17070,17070,17070,6
20250219,133200,70183090,17070,17070,17070,17070,0
20250219,133100,70183090,17070,17070,17070,17070,1
20250219,133000,70166020,17090,17090,17090,17090,0
20250219,132900,70166020,17090,17090,17090,17090,1
20250219,132800,70148930,17070,17070,17070,17070,1
20250219,132700,70131860,17080,17080,17080,17080,2
20250219,132600,70097700,17090,17090,17090,17090,0
20250219,132500,70097700,17090,17090,17090,17090,0
20250219,132400,70097700,17090,17090,17090,17090,0
20250219,132300,70097700,17090,17090,17090,17090,0
20250219,132200,70097700,17090,17090,17090,17090,0
20250219,132100,70097700,17090,17090,17090,17090,0
20250219,132000,70097700,17090,17090,17090,17090,0
20250219,131900,70097700,17090,17090,17090,17090,0
20250219,131800,70097700,17090,17090,17090,17090,2
20250219,131700,70063520,17100,17100,17100,17100,2
20250219,131600,70029320,17070,17070,17070,17070,10
20250219,131500,69858620,17100,17100,17100,17100,0
20250219,131400,69858620,17100,17100,17100,17100,0
20250219,131300,69858620,17100,17100,17100,17100,2
20250219,131200,69824420,17070,17070,17070,17070,0
20250219,131100,69824420,17070,17070,17070,17070,0
20250219,131000,69824420,17070,17070,17070,17070,0
20250219,130900,69824420,17070,17070,17070,17070,0
20250219,130800,69824420,17070,17070,17070,17070,0
20250219,130700,69824420,17070,17070,17070,17070,0
20250219,130600,69824420,17070,17070,17070,17070,0
20250219,130500,69824420,17070,17070,17070,17070,0
20250219,130400,69824420,17070,17070,17070,17070,0
20250219,130300,69824420,17070,17070,17070,17070,21
20250219,130200,69465950,17060,17060,17060,17060,0
20250219,130100,69465950,17060,17060,17060,17060,0
20250219,130000,69465950,17060,17080,17080,17060,146
20250219,125900,66975170,17090,17090,17090,17090,2
20250219,125800,66940990,17070,17070,17070,17070,0
20250219,125700,66940990,17070,17070,17070,17070,0
20250219,125600,66940990,17070,17070,17070,17070,101
20250219,125500,65216920,17070,17070,17070,17070,0
20250219,125400,65216920,17070,17070,17070,17070,0
20250219,125300,65216920,17070,17070,17070,17070,0
20250219,125200,65216920,17070,17070,17070,17070,0
20250219,125100,65216920,17070,17070,17070,17070,70
20250219,125000,64022020,17100,17100,17100,17100,0
20250219,124900,64022020,17100,17100,17100,17100,0
20250219,124800,64022020,17100,17100,17100,17100,0
20250219,124700,64022020,17100,17100,17100,17100,13
20250219,124600,63799720,17100,17100,17100,17100,0
20250219,124500,63799720,17100,17100,17100,17100,0
20250219,124400,63799720,17100,17100,17100,17100,78
20250219,124300,62465920,17120,17120,17120,17120,0
20250219,124200,62465920,17120,17120,17120,17120,0
20250219,124100,62465920,17120,17120,17120,17120,0
20250219,124000,62465920,17120,17120,17120,17120,0
20250219,123900,62465920,17120,17120,17120,17120,0
20250219,123800,62465920,17120,17120,17120,17120,0
20250219,123700,62465920,17120,17120,17120,17120,0
20250219,123600,62465920,17120,17120,17120,17120,0
20250219,123500,62465920,17120,17120,17120,17120,5
20250219,123400,62380320,17120,17120,17120,17120,70
20250219,123300,61181920,17120,17120,17120,17120,0
20250219,123200,61181920,17120,17120,17120,17120,5
20250219,123100,61096320,17100,17100,17100,17100,0
20250219,123000,61096320,17100,17100,17100,17100,0
20250219,122900,61096320,17100,17100,17100,17100,0
20250219,122800,61096320,17100,17100,17100,17100,0
20250219,122700,61096320,17100,17100,17100,17100,0
20250219,122600,61096320,17100,17100,17100,17100,0
20250219,122500,61096320,17100,17100,17100,17100,0
20250219,122400,61096320,17100,17100,17100,17100,0
20250219,122300,61096320,17100,17100,17100,17100,0
20250219,122200,61096320,17100,17100,17100,17100,0
20250219,122100,61096320,17100,17100,17100,17100,0
20250219,122000,61096320,17100,17100,17100,17100,0
20250219,121900,61096320,17100,17100,17100,17100,0
20250219,121800,61096320,17100,17100,17100,17100,0
20250219,121700,61096320,17100,17100,17100,17100,0
20250219,121600,61096320,17100,17100,17100,17100,0
20250219,121500,61096320,17100,17100,17100,17100,1
20250219,121400,61079220,17120,17120,17120,17120,0
20250219,121300,61079220,17120,17120,17120,17120,0
20250219,121200,61079220,17120,17120,17120,17120,0
20250219,121100,61079220,17120,17120,17120,17120,0
20250219,121000,61079220,17120,17120,17120,17120,0
20250219,120900,61079220,17120,17120,17120,17120,0
20250219,120800,61079220,17120,17120,17120,17120,0
20250219,120700,61079220,17120,17120,17120,17120,0
20250219,120600,61079220,17120,17120,17120,17120,0
20250219,120500,61079220,17120,17120,17120,17120,0
20250219,120400,61079220,17120,17120,17120,17120,0
20250219,120300,61079220,17120,17120,17120,17120,0
20250219,120200,61079220,17120,17120,17120,17120,0
20250219,120100,61079220,17120,17120,17120,17120,0
20250219,120000,61079220,17120,17120,17120,17120,0
20250219,115900,61079220,17120,17120,17120,17120,0
20250219,115800,61079220,17120,17120,17120,17120,0
20250219,115700,61079220,17120,17100,17120,17100,10
20250219,115600,60908100,17100,17100,17100,17100,0
20250219,115500,60908100,17100,17090,17120,17080,700
20250219,115400,48946400,17120,17120,17120,17120,0
20250219,115300,48946400,17120,17120,17120,17120,0
20250219,115200,48946400,17120,17120,17120,17120,0
20250219,115100,48946400,17120,17120,17120,17120,0
20250219,115000,48946400,17120,17120,17120,17120,0
20250219,114900,48946400,17120,17120,17120,17120,0
20250219,114800,48946400,17120,17120,17120,17120,0
20250219,114700,48946400,17120,17120,17120,17120,0
20250219,114600,48946400,17120,17120,17120,17120,0
20250219,114500,48946400,17120,17120,17120,17120,0
20250219,114400,48946400,17120,17120,17120,17120,0
20250219,114300,48946400,17120,17120,17120,17120,0
20250219,114200,48946400,17120,17120,17120,17120,10
20250219,114100,48775200,17120,17120,17120,17120,0
20250219,114000,48775200,17120,17120,17120,17120,4
20250219,113900,48706720,17110,17110,17110,17110,61
20250219,113800,47663010,17110,17110,17110,17110,0
20250219,113700,47663010,17110,17110,17110,17110,0
20250219,113600,47663010,17110,17110,17110,17110,1
20250219,113500,47645900,17090,17090,17090,17090,0
20250219,113400,47645900,17090,17090,17090,17090,0
20250219,113300,47645900,17090,17090,17090,17090,0
20250219,113200,47645900,17090,17090,17090,17090,0
20250219,113100,47645900,17090,17090,17090,17090,0
20250219,113000,47645900,17090,17090,17090,17090,0
20250219,112900,47645900,17090,17090,17090,17090,0
20250219,112800,47645900,17090,17090,17090,17090,0
20250219,112700,47645900,17090,17090,17090,17090,0
20250219,112600,47645900,17090,17090,17090,17090,0
20250219,112500,47645900,17090,17090,17090,17090,0
20250219,112400,47645900,17090,17090,17090,17090,0
20250219,112300,47645900,17090,17090,17090,17090,0
20250219,112200,47645900,17090,17090,17090,17090,1
20250219,112100,47628810,17110,17100,17110,17100,9
20250219,112000,47474870,17100,17100,17100,17070,138
20250219,111900,45116450,17080,17080,17100,17080,6
20250219,111800,45013900,17070,17070,17070,17070,0
20250219,111700,45013900,17070,17070,17070,17070,0
20250219,111600,45013900,17070,17070,17070,17070,0
20250219,111500,45013900,17070,17070,17070,17070,0
20250219,111400,45013900,17070,17070,17070,17070,0
20250219,111300,45013900,17070,17070,17070,17070,0
20250219,111200,45013900,17070,17070,17070,17070,0
20250219,111100,45013900,17070,17070,17070,17070,0
20250219,111000,45013900,17070,17070,17070,17070,1
20250219,110900,44996830,17090,17100,17100,17090,12
20250219,110800,44791740,17090,17090,17090,17090,0
20250219,110700,44791740,17090,17090,17090,17090,0
20250219,110600,44791740,17090,17090,17090,17090,0
20250219,110500,44791740,17090,17090,17090,17090,0
20250219,110400,44791740,17090,17090,17090,17090,0
20250219,110300,44791740,17090,17090,17090,17090,0
20250219,110200,44791740,17090,17070,17090,17070,3
20250219,110100,44740510,17070,17070,17070,17070,0
20250219,110000,44740510,17070,17060,17070,17060,28
20250219,105900,44262820,17060,17060,17060,17060,0
20250219,105800,44262820,17060,17060,17060,17060,0
20250219,105700,44262820,17060,17060,17060,17060,0
20250219,105600,44262820,17060,17060,17060,17060,0
20250219,105500,44262820,17060,17060,17060,17060,0
20250219,105400,44262820,17060,17060,17060,17060,0
20250219,105300,44262820,17060,17060,17060,17060,1
20250219,105200,44245760,17060,17050,17060,17050,2
20250219,105100,44211650,17120,17100,17120,17100,5
20250219,105000,44126100,17070,17070,17070,17070,0
20250219,104900,44126100,17070,17070,17070,17070,122
20250219,104800,42043560,17020,17020,17020,17020,130
20250219,104700,39830960,17070,17070,17070,17070,0
20250219,104600,39830960,17070,17070,17070,17070,1
20250219,104500,39813890,17060,17060,17060,17060,0
20250219,104400,39813890,17060,17060,17060,17060,0
20250219,104300,39813890,17060,17060,17060,17060,0
20250219,104200,39813890,17060,17060,17060,17060,0
20250219,104100,39813890,17060,17060,17060,17060,0
20250219,104000,39813890,17060,17060,17060,17060,0
20250219,103900,39813890,17060,17060,17060,17060,0
20250219,103800,39813890,17060,17060,17060,17060,0
20250219,103700,39813890,17060,17060,17060,17060,0
20250219,103600,39813890,17060,17060,17060,17060,0
20250219,103500,39813890,17060,17060,17060,17060,0
20250219,103400,39813890,17060,17000,17060,17000,267
20250219,103300,35273930,17000,17000,17000,17000,25
20250219,103200,34848930,16960,16960,16960,16960,0
20250219,103100,34848930,16960,16960,16960,16960,0
20250219,103000,34848930,16960,16960,16960,16960,0
20250219,102900,34848930,16960,16960,16960,16960,85
20250219,102800,33407330,16990,16990,16990,16990,2
20250219,102700,33373350,16980,16980,16980,16980,0
20250219,102600,33373350,16980,16980,16980,16980,204
20250219,102500,29909430,16990,16990,16990,16990,0
20250219,102400,29909430,16990,17000,17000,16990,128
20250219,102300,27734440,17000,17000,17000,17000,0
20250219,102200,27734440,17000,17000,17000,17000,0
20250219,102100,27734440,17000,17020,17020,17000,370
20250219,102000,21444070,17040,17040,17040,17040,0
20250219,101900,21444070,17040,17050,17050,17040,40
20250219,101800,20762430,17060,17060,17060,17060,0
20250219,101700,20762430,17060,17080,17080,17060,123
20250219,101600,18664030,17080,17080,17080,17080,0
20250219,101500,18664030,17080,17080,17080,17080,1
20250219,101400,18646950,17100,17100,17100,17100,0
20250219,101300,18646950,17100,17090,17100,17090,2
20250219,101200,18612760,17060,17060,17090,17060,161
20250219,101100,15863100,17060,17060,17060,17060,0
20250219,101000,15863100,17060,17060,17060,17060,0
20250219,100900,15863100,17060,17070,17070,17060,50
20250219,100800,15010090,17090,17090,17090,17090,0
20250219,100700,15010090,17090,17090,17090,17090,0
20250219,100600,15010090,17090,17090,17090,17090,0
20250219,100500,15010090,17090,17090,17090,17090,0
20250219,100400,15010090,17090,17090,17090,17090,0
20250219,100300,15010090,17090,17090,17090,17090,0
20250219,100200,15010090,17090,17090,17090,17090,1
20250219,100100,14993000,17100,17100,17100,17100,10
20250219,100000,14822000,17100,17100,17100,17100,1
20250219,095900,14804900,17100,17100,17100,17100,1
20250219,095800,14787800,17100,17100,17100,17100,0
20250219,095700,14787800,17100,17100,17100,17100,0
20250219,095600,14787800,17100,17100,17100,17100,5
20250219,095500,14702300,17110,17110,17110,17110,10
20250219,095400,14531200,17110,17110,17110,17110,0
20250219,095300,14531200,17110,17110,17110,17110,0
20250219,095200,14531200,17110,17100,17110,17100,3
20250219,095100,14479880,17100,17100,17100,17100,0
20250219,095000,14479880,17100,17100,17100,17100,0
20250219,094900,14479880,17100,17100,17100,17100,0
20250219,094800,14479880,17100,17100,17100,17100,0
20250219,094700,14479880,17100,17100,17100,17100,0
20250219,094600,14479880,17100,17100,17100,17100,0
20250219,094500,14479880,17100,17100,17100,17100,0
20250219,094400,14479880,17100,17110,17120,17100,38
20250219,094300,13829970,17110,17110,17110,17110,0
20250219,094200,13829970,17110,17110,17110,17110,0
20250219,094100,13829970,17110,17110,17110,17110,0
20250219,094000,13829970,17110,17110,17110,17110,0
20250219,093900,13829970,17110,17110,17110,17110,0
20250219,093800,13829970,17110,17110,17110,17110,12
20250219,093700,13624650,17120,17120,17120,17120,5
20250219,093600,13539050,17120,17120,17120,17120,0
20250219,093500,13539050,17120,17120,17120,17120,0
20250219,093400,13539050,17120,17120,17120,17120,1
20250219,093300,13521930,17100,17100,17100,17100,0
20250219,093200,13521930,17100,17100,17100,17100,10
20250219,093100,13350930,17120,17100,17120,17100,11
20250219,093000,13162630,17120,17100,17120,17100,172
20250219,092900,10221390,17080,17080,17080,17070,3
20250219,092800,10170160,17070,17070,17070,17070,42
20250219,092700,9453220,17060,17060,17060,17060,0
20250219,092600,9453220,17060,17060,17060,17060,1
20250219,092500,9436160,17120,17120,17120,17120,0
20250219,092400,9436160,17120,17120,17120,17120,0
20250219,092300,9436160,17120,17120,17120,17120,0
20250219,092200,9436160,17120,17120,17120,17120,0
20250219,092100,9436160,17120,17120,17120,17120,3
20250219,092000,9384800,17100,17100,17100,17100,0
20250219,091900,9384800,17100,17100,17100,17100,0
20250219,091800,9384800,17100,17100,17100,17100,0
20250219,091700,9384800,17100,17100,17100,17100,0
20250219,091600,9384800,17100,17070,17100,17070,45
20250219,091500,8615960,17100,17100,17100,17100,0
20250219,091400,8615960,17100,17100,17100,17100,0
20250219,091300,8615960,17100,17100,17100,17100,0
20250219,091200,8615960,17100,17100,17100,17100,0
20250219,091100,8615960,17100,17100,17100,17100,0
20250219,091000,8615960,17100,17100,17100,17100,0
20250219,090900,8615960,17100,17100,17100,17100,38
20250219,090800,7966160,17100,17100,17100,17100,0
20250219,090700,7966160,17100,17100,17100,17100,0
20250219,090600,7966160,17100,17100,17100,17100,0
20250219,090500,7966160,17100,17100,17100,17100,400
20250219,090400,1126160,17100,17100,17100,17100,5
20250219,090300,1040660,17060,17060,17060,17060,0
20250219,090200,1040660,17060,17060,17060,17060,0
20250219,090100,1040660,17060,17060,17060,17060,0
20250219,090000,1040660,17060,17060,17060,17060,61
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192900 91903390 17180 17180 17180 17180 154
3 20250219 192800 91903390 17180 17180 17180 17180 0
4 20250219 192700 91903390 17180 17180 17180 17180 0
5 20250219 192600 91903390 17180 17180 17180 17180 0
6 20250219 192500 91903390 17180 17180 17180 17180 0
7 20250219 192400 91903390 17180 17180 17180 17180 0
8 20250219 192300 91903390 17180 17180 17180 17180 0
9 20250219 192200 91903390 17180 17180 17180 17180 0
10 20250219 192100 91903390 17180 17180 17180 17180 0
11 20250219 192000 91903390 17180 17180 17180 17180 0
12 20250219 191900 91903390 17180 17180 17180 17180 0
13 20250219 191800 91903390 17180 17180 17180 17180 0
14 20250219 191700 91903390 17180 17180 17180 17180 0
15 20250219 191600 91903390 17180 17180 17180 17180 0
16 20250219 191500 91903390 17180 17180 17180 17180 0
17 20250219 191400 91903390 17180 17180 17180 17180 0
18 20250219 191300 91903390 17180 17180 17180 17180 0
19 20250219 191200 91903390 17180 17180 17180 17180 0
20 20250219 191100 91903390 17180 17180 17180 17180 0
21 20250219 191000 91903390 17180 17180 17180 17180 0
22 20250219 190900 91903390 17180 17180 17180 17180 0
23 20250219 190800 91903390 17180 17180 17180 17180 0
24 20250219 190700 91903390 17180 17180 17180 17180 0
25 20250219 190600 91903390 17180 17180 17180 17180 0
26 20250219 190500 91903390 17180 17180 17180 17180 0
27 20250219 190400 91903390 17180 17180 17180 17180 0
28 20250219 190300 91903390 17180 17180 17180 17180 0
29 20250219 190200 91903390 17180 17180 17180 17180 0
30 20250219 190100 91903390 17180 17180 17180 17180 0
31 20250219 190000 91903390 17180 17180 17180 17180 0
32 20250219 185900 91903390 17180 17180 17180 17180 154
33 20250219 185800 91903390 17180 17180 17180 17180 0
34 20250219 185700 91903390 17180 17180 17180 17180 0
35 20250219 185600 91903390 17180 17180 17180 17180 0
36 20250219 185500 91903390 17180 17180 17180 17180 0
37 20250219 185400 91903390 17180 17180 17180 17180 0
38 20250219 185300 91903390 17180 17180 17180 17180 0
39 20250219 185200 91903390 17180 17180 17180 17180 0
40 20250219 185100 91903390 17180 17180 17180 17180 0
41 20250219 185000 91903390 17180 17180 17180 17180 0
42 20250219 184900 91903390 17180 17180 17180 17180 0
43 20250219 184800 91903390 17180 17180 17180 17180 0
44 20250219 184700 91903390 17180 17180 17180 17180 0
45 20250219 184600 91903390 17180 17180 17180 17180 0
46 20250219 184500 91903390 17180 17180 17180 17180 0
47 20250219 184400 91903390 17180 17180 17180 17180 0
48 20250219 184300 91903390 17180 17180 17180 17180 0
49 20250219 184200 91903390 17180 17180 17180 17180 0
50 20250219 184100 91903390 17180 17180 17180 17180 0
51 20250219 184000 91903390 17180 17180 17180 17180 0
52 20250219 183900 91903390 17180 17180 17180 17180 0
53 20250219 183800 91903390 17180 17180 17180 17180 0
54 20250219 183700 91903390 17180 17180 17180 17180 0
55 20250219 183600 91903390 17180 17180 17180 17180 0
56 20250219 183500 91903390 17180 17180 17180 17180 0
57 20250219 183400 91903390 17180 17180 17180 17180 0
58 20250219 183300 91903390 17180 17180 17180 17180 0
59 20250219 183200 91903390 17180 17180 17180 17180 0
60 20250219 183100 91903390 17180 17180 17180 17180 0
61 20250219 183000 91903390 17180 17180 17180 17180 0
62 20250219 182900 91903390 17180 17180 17180 17180 154
63 20250219 182800 91903390 17180 17180 17180 17180 0
64 20250219 182700 91903390 17180 17180 17180 17180 0
65 20250219 182600 91903390 17180 17180 17180 17180 0
66 20250219 182500 91903390 17180 17180 17180 17180 0
67 20250219 182400 91903390 17180 17180 17180 17180 0
68 20250219 182300 91903390 17180 17180 17180 17180 0
69 20250219 182200 91903390 17180 17180 17180 17180 0
70 20250219 182100 91903390 17180 17180 17180 17180 0
71 20250219 182000 91903390 17180 17180 17180 17180 0
72 20250219 181900 91903390 17180 17180 17180 17180 0
73 20250219 181800 91903390 17180 17180 17180 17180 0
74 20250219 181700 91903390 17180 17180 17180 17180 0
75 20250219 181600 91903390 17180 17180 17180 17180 0
76 20250219 181500 91903390 17180 17180 17180 17180 0
77 20250219 181400 91903390 17180 17180 17180 17180 0
78 20250219 181300 91903390 17180 17180 17180 17180 0
79 20250219 181200 91903390 17180 17180 17180 17180 0
80 20250219 181100 91903390 17180 17180 17180 17180 0
81 20250219 181000 91903390 17180 17180 17180 17180 0
82 20250219 180900 91903390 17180 17180 17180 17180 0
83 20250219 180800 91903390 17180 17180 17180 17180 0
84 20250219 180700 91903390 17180 17180 17180 17180 0
85 20250219 180600 91903390 17180 17180 17180 17180 0
86 20250219 180500 91903390 17180 17180 17180 17180 0
87 20250219 180400 91903390 17180 17180 17180 17180 0
88 20250219 180300 91903390 17180 17180 17180 17180 0
89 20250219 180200 91903390 17180 17180 17180 17180 0
90 20250219 180100 91903390 17180 17180 17180 17180 0
91 20250219 180000 91903390 17180 17180 17180 17180 0
92 20250219 175900 91903390 17180 17180 17180 17180 154
93 20250219 175800 91903390 17180 17180 17180 17180 0
94 20250219 175700 91903390 17180 17180 17180 17180 0
95 20250219 175600 91903390 17180 17180 17180 17180 0
96 20250219 175500 91903390 17180 17180 17180 17180 0
97 20250219 175400 91903390 17180 17180 17180 17180 0
98 20250219 175300 91903390 17180 17180 17180 17180 0
99 20250219 175200 91903390 17180 17180 17180 17180 0
100 20250219 175100 91903390 17180 17180 17180 17180 0
101 20250219 175000 91903390 17180 17180 17180 17180 0
102 20250219 174900 91903390 17180 17180 17180 17180 0
103 20250219 174800 91903390 17180 17180 17180 17180 0
104 20250219 174700 91903390 17180 17180 17180 17180 0
105 20250219 174600 91903390 17180 17180 17180 17180 0
106 20250219 174500 91903390 17180 17180 17180 17180 0
107 20250219 174400 91903390 17180 17180 17180 17180 0
108 20250219 174300 91903390 17180 17180 17180 17180 0
109 20250219 174200 91903390 17180 17180 17180 17180 0
110 20250219 174100 91903390 17180 17180 17180 17180 0
111 20250219 174000 91903390 17180 17180 17180 17180 0
112 20250219 173900 91903390 17180 17180 17180 17180 0
113 20250219 173800 91903390 17180 17180 17180 17180 0
114 20250219 173700 91903390 17180 17180 17180 17180 0
115 20250219 173600 91903390 17180 17180 17180 17180 0
116 20250219 173500 91903390 17180 17180 17180 17180 0
117 20250219 173400 91903390 17180 17180 17180 17180 0
118 20250219 173300 91903390 17180 17180 17180 17180 0
119 20250219 173200 91903390 17180 17180 17180 17180 0
120 20250219 173100 91903390 17180 17180 17180 17180 0
121 20250219 173000 91903390 17180 17180 17180 17180 0
122 20250219 172900 91903390 17180 17180 17180 17180 154
123 20250219 172800 91903390 17180 17180 17180 17180 0
124 20250219 172700 91903390 17180 17180 17180 17180 0
125 20250219 172600 91903390 17180 17180 17180 17180 0
126 20250219 172500 91903390 17180 17180 17180 17180 0
127 20250219 172400 91903390 17180 17180 17180 17180 0
128 20250219 172300 91903390 17180 17180 17180 17180 0
129 20250219 172200 91903390 17180 17180 17180 17180 0
130 20250219 172100 91903390 17180 17180 17180 17180 0
131 20250219 172000 91903390 17180 17180 17180 17180 0
132 20250219 171900 91903390 17180 17180 17180 17180 0
133 20250219 171800 91903390 17180 17180 17180 17180 0
134 20250219 171700 91903390 17180 17180 17180 17180 0
135 20250219 171600 91903390 17180 17180 17180 17180 0
136 20250219 171500 91903390 17180 17180 17180 17180 0
137 20250219 171400 91903390 17180 17180 17180 17180 0
138 20250219 171300 91903390 17180 17180 17180 17180 0
139 20250219 171200 91903390 17180 17180 17180 17180 0
140 20250219 171100 91903390 17180 17180 17180 17180 0
141 20250219 171000 91903390 17180 17180 17180 17180 0
142 20250219 170900 91903390 17180 17180 17180 17180 0
143 20250219 170800 91903390 17180 17180 17180 17180 0
144 20250219 170700 91903390 17180 17180 17180 17180 0
145 20250219 170600 91903390 17180 17180 17180 17180 0
146 20250219 170500 91903390 17180 17180 17180 17180 0
147 20250219 170400 91903390 17180 17180 17180 17180 0
148 20250219 170300 91903390 17180 17180 17180 17180 0
149 20250219 170200 91903390 17180 17180 17180 17180 0
150 20250219 170100 91903390 17180 17180 17180 17180 0
151 20250219 170000 91903390 17180 17180 17180 17180 0
152 20250219 165900 91903390 17180 17180 17180 17180 154
153 20250219 165800 91903390 17180 17180 17180 17180 0
154 20250219 165700 91903390 17180 17180 17180 17180 0
155 20250219 165600 91903390 17180 17180 17180 17180 0
156 20250219 165500 91903390 17180 17180 17180 17180 0
157 20250219 165400 91903390 17180 17180 17180 17180 0
158 20250219 165300 91903390 17180 17180 17180 17180 0
159 20250219 165200 91903390 17180 17180 17180 17180 0
160 20250219 165100 91903390 17180 17180 17180 17180 0
161 20250219 165000 91903390 17180 17180 17180 17180 0
162 20250219 164900 91903390 17180 17180 17180 17180 0
163 20250219 164800 91903390 17180 17180 17180 17180 0
164 20250219 164700 91903390 17180 17180 17180 17180 0
165 20250219 164600 91903390 17180 17180 17180 17180 0
166 20250219 164500 91903390 17180 17180 17180 17180 0
167 20250219 164400 91903390 17180 17180 17180 17180 0
168 20250219 164300 91903390 17180 17180 17180 17180 0
169 20250219 164200 91903390 17180 17180 17180 17180 0
170 20250219 164100 91903390 17180 17180 17180 17180 0
171 20250219 164000 91903390 17180 17180 17180 17180 0
172 20250219 163900 91903390 17180 17180 17180 17180 0
173 20250219 163800 91903390 17180 17180 17180 17180 0
174 20250219 163700 91903390 17180 17180 17180 17180 0
175 20250219 163600 91903390 17180 17180 17180 17180 0
176 20250219 163500 91903390 17180 17180 17180 17180 0
177 20250219 163400 91903390 17180 17180 17180 17180 0
178 20250219 163300 91903390 17180 17180 17180 17180 0
179 20250219 163200 91903390 17180 17180 17180 17180 0
180 20250219 163100 91903390 17180 17180 17180 17180 0
181 20250219 163000 91903390 17180 17180 17180 17180 0
182 20250219 162900 91903390 17180 17180 17180 17180 154
183 20250219 162800 91903390 17180 17180 17180 17180 0
184 20250219 162700 91903390 17180 17180 17180 17180 0
185 20250219 162600 91903390 17180 17180 17180 17180 0
186 20250219 162500 91903390 17180 17180 17180 17180 0
187 20250219 162400 91903390 17180 17180 17180 17180 0
188 20250219 162300 91903390 17180 17180 17180 17180 0
189 20250219 162200 91903390 17180 17180 17180 17180 0
190 20250219 162100 91903390 17180 17180 17180 17180 0
191 20250219 162000 91903390 17180 17180 17180 17180 0
192 20250219 161900 91903390 17180 17180 17180 17180 0
193 20250219 161800 91903390 17180 17180 17180 17180 0
194 20250219 161700 91903390 17180 17180 17180 17180 0
195 20250219 161600 91903390 17180 17180 17180 17180 0
196 20250219 161500 91903390 17180 17180 17180 17180 0
197 20250219 161400 91903390 17180 17180 17180 17180 0
198 20250219 161300 91903390 17180 17180 17180 17180 0
199 20250219 161200 91903390 17180 17180 17180 17180 0
200 20250219 161100 91903390 17180 17180 17180 17180 0
201 20250219 161000 91903390 17180 17180 17180 17180 0
202 20250219 160900 91903390 17180 17180 17180 17180 0
203 20250219 160800 91903390 17180 17180 17180 17180 0
204 20250219 160700 91903390 17180 17180 17180 17180 0
205 20250219 160600 91903390 17180 17180 17180 17180 0
206 20250219 160500 91903390 17180 17180 17180 17180 0
207 20250219 160400 91903390 17180 17180 17180 17180 0
208 20250219 160300 91903390 17180 17180 17180 17180 0
209 20250219 160200 91903390 17180 17180 17180 17180 0
210 20250219 160100 91903390 17180 17180 17180 17180 0
211 20250219 160000 91903390 17180 17180 17180 17180 0
212 20250219 155900 91903390 17180 17180 17180 17180 154
213 20250219 155800 91903390 17180 17180 17180 17180 0
214 20250219 155700 91903390 17180 17180 17180 17180 0
215 20250219 155600 91903390 17180 17180 17180 17180 0
216 20250219 155500 91903390 17180 17180 17180 17180 0
217 20250219 155400 91903390 17180 17180 17180 17180 0
218 20250219 155300 91903390 17180 17180 17180 17180 0
219 20250219 155200 91903390 17180 17180 17180 17180 0
220 20250219 155100 91903390 17180 17180 17180 17180 0
221 20250219 155000 91903390 17180 17180 17180 17180 0
222 20250219 154900 91903390 17180 17180 17180 17180 0
223 20250219 154800 91903390 17180 17180 17180 17180 0
224 20250219 154700 91903390 17180 17180 17180 17180 0
225 20250219 154600 91903390 17180 17180 17180 17180 0
226 20250219 154500 91903390 17180 17180 17180 17180 0
227 20250219 154400 91903390 17180 17180 17180 17180 0
228 20250219 154300 91903390 17180 17180 17180 17180 0
229 20250219 154200 91903390 17180 17180 17180 17180 0
230 20250219 154100 91903390 17180 17180 17180 17180 0
231 20250219 154000 91903390 17180 17180 17180 17180 0
232 20250219 153900 91903390 17180 17180 17180 17180 0
233 20250219 153800 91903390 17180 17180 17180 17180 0
234 20250219 153700 91903390 17180 17180 17180 17180 0
235 20250219 153600 91903390 17180 17180 17180 17180 0
236 20250219 153500 91903390 17180 17180 17180 17180 0
237 20250219 153400 91903390 17180 17180 17180 17180 0
238 20250219 153300 91903390 17180 17180 17180 17180 0
239 20250219 153200 91903390 17180 17180 17180 17180 0
240 20250219 153100 91903390 17180 17180 17180 17180 0
241 20250219 153000 91903390 17180 17180 17180 17180 154
242 20250219 152900 89257670 17170 17170 17170 17170 0
243 20250219 152800 89257670 17170 17170 17170 17170 0
244 20250219 152700 89257670 17170 17170 17170 17170 0
245 20250219 152600 89257670 17170 17170 17170 17170 0
246 20250219 152500 89257670 17170 17170 17170 17170 0
247 20250219 152400 89257670 17170 17170 17170 17170 0
248 20250219 152300 89257670 17170 17170 17170 17170 0
249 20250219 152200 89257670 17170 17170 17170 17170 0
250 20250219 152100 89257670 17170 17170 17170 17170 0
251 20250219 152000 89257670 17170 17170 17170 17170 0
252 20250219 151900 89257670 17170 17170 17170 17170 7
253 20250219 151800 89137480 17180 17180 17180 17180 0
254 20250219 151700 89137480 17180 17180 17180 17180 0
255 20250219 151600 89137480 17180 17180 17180 17180 0
256 20250219 151500 89137480 17180 17180 17180 17180 0
257 20250219 151400 89137480 17180 17130 17180 17130 25
258 20250219 151300 88709010 17130 17130 17130 17130 11
259 20250219 151200 88520580 17130 17130 17130 17130 1
260 20250219 151100 88503450 17110 17110 17110 17110 0
261 20250219 151000 88503450 17110 17110 17110 17110 354
262 20250219 150900 82446510 17120 17120 17120 17120 0
263 20250219 150800 82446510 17120 17120 17120 17120 47
264 20250219 150700 81641870 17120 17120 17120 17120 9
265 20250219 150600 81487790 17120 17120 17120 17120 10
266 20250219 150500 81316590 17120 17120 17120 17120 0
267 20250219 150400 81316590 17120 17120 17120 17120 0
268 20250219 150300 81316590 17120 17120 17120 17120 0
269 20250219 150200 81316590 17120 17120 17120 17120 0
270 20250219 150100 81316590 17120 17120 17120 17120 0
271 20250219 150000 81316590 17120 17120 17120 17120 0
272 20250219 145900 81316590 17120 17120 17120 17120 3
273 20250219 145800 81265230 17110 17110 17110 17110 0
274 20250219 145700 81265230 17110 17110 17110 17110 0
275 20250219 145600 81265230 17110 17110 17110 17110 13
276 20250219 145500 81042800 17110 17110 17110 17110 0
277 20250219 145400 81042800 17110 17110 17110 17110 0
278 20250219 145300 81042800 17110 17110 17110 17110 0
279 20250219 145200 81042800 17110 17110 17110 17110 170
280 20250219 145100 78134100 17110 17120 17120 17110 40
281 20250219 145000 77449600 17120 17120 17120 17120 11
282 20250219 144900 77261280 17120 17120 17120 17120 0
283 20250219 144800 77261280 17120 17120 17120 17120 0
284 20250219 144700 77261280 17120 17120 17120 17120 0
285 20250219 144600 77261280 17120 17120 17120 17120 0
286 20250219 144500 77261280 17120 17110 17120 17110 2
287 20250219 144400 77227050 17100 17100 17100 17100 1
288 20250219 144300 77209950 17110 17110 17110 17110 0
289 20250219 144200 77209950 17110 17110 17110 17110 0
290 20250219 144100 77209950 17110 17110 17110 17110 0
291 20250219 144000 77209950 17110 17110 17110 17110 0
292 20250219 143900 77209950 17110 17110 17110 17110 0
293 20250219 143800 77209950 17110 17100 17110 17100 30
294 20250219 143700 76696930 17080 17080 17080 17080 0
295 20250219 143600 76696930 17080 17080 17080 17080 0
296 20250219 143500 76696930 17080 17080 17080 17080 0
297 20250219 143400 76696930 17080 17080 17080 17080 0
298 20250219 143300 76696930 17080 17080 17080 17080 0
299 20250219 143200 76696930 17080 17080 17080 17080 0
300 20250219 143100 76696930 17080 17080 17080 17080 0
301 20250219 143000 76696930 17080 17080 17080 17080 0
302 20250219 142900 76696930 17080 17080 17080 17080 0
303 20250219 142800 76696930 17080 17080 17080 17080 0
304 20250219 142700 76696930 17080 17080 17080 17080 0
305 20250219 142600 76696930 17080 17080 17080 17080 3
306 20250219 142500 76645690 17080 17080 17080 17080 20
307 20250219 142400 76304090 17080 17080 17080 17080 0
308 20250219 142300 76304090 17080 17080 17080 17080 0
309 20250219 142200 76304090 17080 17080 17080 17080 0
310 20250219 142100 76304090 17080 17080 17080 17080 0
311 20250219 142000 76304090 17080 17080 17080 17080 0
312 20250219 141900 76304090 17080 17080 17080 17080 0
313 20250219 141800 76304090 17080 17080 17080 17080 0
314 20250219 141700 76304090 17080 17080 17080 17080 0
315 20250219 141600 76304090 17080 17080 17080 17080 0
316 20250219 141500 76304090 17080 17080 17080 17080 30
317 20250219 141400 75791690 17100 17100 17100 17100 0
318 20250219 141300 75791690 17100 17100 17100 17100 1
319 20250219 141200 75774590 17100 17100 17100 17100 0
320 20250219 141100 75774590 17100 17100 17100 17100 0
321 20250219 141000 75774590 17100 17100 17100 17100 0
322 20250219 140900 75774590 17100 17100 17100 17100 0
323 20250219 140800 75774590 17100 17100 17100 17100 0
324 20250219 140700 75774590 17100 17100 17100 17100 0
325 20250219 140600 75774590 17100 17100 17100 17100 13
326 20250219 140500 75552290 17100 17100 17100 17100 0
327 20250219 140400 75552290 17100 17100 17100 17100 0
328 20250219 140300 75552290 17100 17100 17100 17100 6
329 20250219 140200 75449690 17100 17100 17100 17100 0
330 20250219 140100 75449690 17100 17100 17100 17100 0
331 20250219 140000 75449690 17100 17100 17100 17100 0
332 20250219 135900 75449690 17100 17100 17100 17100 0
333 20250219 135800 75449690 17100 17100 17100 17100 290
334 20250219 135700 70490690 17100 17100 17100 17100 0
335 20250219 135600 70490690 17100 17100 17100 17100 0
336 20250219 135500 70490690 17100 17100 17100 17100 0
337 20250219 135400 70490690 17100 17100 17100 17100 7
338 20250219 135300 70370990 17100 17100 17100 17100 0
339 20250219 135200 70370990 17100 17100 17100 17100 0
340 20250219 135100 70370990 17100 17100 17100 17100 0
341 20250219 135000 70370990 17100 17100 17100 17100 0
342 20250219 134900 70370990 17100 17100 17100 17100 0
343 20250219 134800 70370990 17100 17100 17100 17100 0
344 20250219 134700 70370990 17100 17100 17100 17100 0
345 20250219 134600 70370990 17100 17100 17100 17100 0
346 20250219 134500 70370990 17100 17100 17100 17100 0
347 20250219 134400 70370990 17100 17100 17100 17100 0
348 20250219 134300 70370990 17100 17090 17100 17090 2
349 20250219 134200 70336800 17090 17100 17100 17090 3
350 20250219 134100 70285510 17070 17070 17070 17070 0
351 20250219 134000 70285510 17070 17070 17070 17070 0
352 20250219 133900 70285510 17070 17070 17070 17070 0
353 20250219 133800 70285510 17070 17070 17070 17070 0
354 20250219 133700 70285510 17070 17070 17070 17070 0
355 20250219 133600 70285510 17070 17070 17070 17070 0
356 20250219 133500 70285510 17070 17070 17070 17070 0
357 20250219 133400 70285510 17070 17070 17070 17070 0
358 20250219 133300 70285510 17070 17070 17070 17070 6
359 20250219 133200 70183090 17070 17070 17070 17070 0
360 20250219 133100 70183090 17070 17070 17070 17070 1
361 20250219 133000 70166020 17090 17090 17090 17090 0
362 20250219 132900 70166020 17090 17090 17090 17090 1
363 20250219 132800 70148930 17070 17070 17070 17070 1
364 20250219 132700 70131860 17080 17080 17080 17080 2
365 20250219 132600 70097700 17090 17090 17090 17090 0
366 20250219 132500 70097700 17090 17090 17090 17090 0
367 20250219 132400 70097700 17090 17090 17090 17090 0
368 20250219 132300 70097700 17090 17090 17090 17090 0
369 20250219 132200 70097700 17090 17090 17090 17090 0
370 20250219 132100 70097700 17090 17090 17090 17090 0
371 20250219 132000 70097700 17090 17090 17090 17090 0
372 20250219 131900 70097700 17090 17090 17090 17090 0
373 20250219 131800 70097700 17090 17090 17090 17090 2
374 20250219 131700 70063520 17100 17100 17100 17100 2
375 20250219 131600 70029320 17070 17070 17070 17070 10
376 20250219 131500 69858620 17100 17100 17100 17100 0
377 20250219 131400 69858620 17100 17100 17100 17100 0
378 20250219 131300 69858620 17100 17100 17100 17100 2
379 20250219 131200 69824420 17070 17070 17070 17070 0
380 20250219 131100 69824420 17070 17070 17070 17070 0
381 20250219 131000 69824420 17070 17070 17070 17070 0
382 20250219 130900 69824420 17070 17070 17070 17070 0
383 20250219 130800 69824420 17070 17070 17070 17070 0
384 20250219 130700 69824420 17070 17070 17070 17070 0
385 20250219 130600 69824420 17070 17070 17070 17070 0
386 20250219 130500 69824420 17070 17070 17070 17070 0
387 20250219 130400 69824420 17070 17070 17070 17070 0
388 20250219 130300 69824420 17070 17070 17070 17070 21
389 20250219 130200 69465950 17060 17060 17060 17060 0
390 20250219 130100 69465950 17060 17060 17060 17060 0
391 20250219 130000 69465950 17060 17080 17080 17060 146
392 20250219 125900 66975170 17090 17090 17090 17090 2
393 20250219 125800 66940990 17070 17070 17070 17070 0
394 20250219 125700 66940990 17070 17070 17070 17070 0
395 20250219 125600 66940990 17070 17070 17070 17070 101
396 20250219 125500 65216920 17070 17070 17070 17070 0
397 20250219 125400 65216920 17070 17070 17070 17070 0
398 20250219 125300 65216920 17070 17070 17070 17070 0
399 20250219 125200 65216920 17070 17070 17070 17070 0
400 20250219 125100 65216920 17070 17070 17070 17070 70
401 20250219 125000 64022020 17100 17100 17100 17100 0
402 20250219 124900 64022020 17100 17100 17100 17100 0
403 20250219 124800 64022020 17100 17100 17100 17100 0
404 20250219 124700 64022020 17100 17100 17100 17100 13
405 20250219 124600 63799720 17100 17100 17100 17100 0
406 20250219 124500 63799720 17100 17100 17100 17100 0
407 20250219 124400 63799720 17100 17100 17100 17100 78
408 20250219 124300 62465920 17120 17120 17120 17120 0
409 20250219 124200 62465920 17120 17120 17120 17120 0
410 20250219 124100 62465920 17120 17120 17120 17120 0
411 20250219 124000 62465920 17120 17120 17120 17120 0
412 20250219 123900 62465920 17120 17120 17120 17120 0
413 20250219 123800 62465920 17120 17120 17120 17120 0
414 20250219 123700 62465920 17120 17120 17120 17120 0
415 20250219 123600 62465920 17120 17120 17120 17120 0
416 20250219 123500 62465920 17120 17120 17120 17120 5
417 20250219 123400 62380320 17120 17120 17120 17120 70
418 20250219 123300 61181920 17120 17120 17120 17120 0
419 20250219 123200 61181920 17120 17120 17120 17120 5
420 20250219 123100 61096320 17100 17100 17100 17100 0
421 20250219 123000 61096320 17100 17100 17100 17100 0
422 20250219 122900 61096320 17100 17100 17100 17100 0
423 20250219 122800 61096320 17100 17100 17100 17100 0
424 20250219 122700 61096320 17100 17100 17100 17100 0
425 20250219 122600 61096320 17100 17100 17100 17100 0
426 20250219 122500 61096320 17100 17100 17100 17100 0
427 20250219 122400 61096320 17100 17100 17100 17100 0
428 20250219 122300 61096320 17100 17100 17100 17100 0
429 20250219 122200 61096320 17100 17100 17100 17100 0
430 20250219 122100 61096320 17100 17100 17100 17100 0
431 20250219 122000 61096320 17100 17100 17100 17100 0
432 20250219 121900 61096320 17100 17100 17100 17100 0
433 20250219 121800 61096320 17100 17100 17100 17100 0
434 20250219 121700 61096320 17100 17100 17100 17100 0
435 20250219 121600 61096320 17100 17100 17100 17100 0
436 20250219 121500 61096320 17100 17100 17100 17100 1
437 20250219 121400 61079220 17120 17120 17120 17120 0
438 20250219 121300 61079220 17120 17120 17120 17120 0
439 20250219 121200 61079220 17120 17120 17120 17120 0
440 20250219 121100 61079220 17120 17120 17120 17120 0
441 20250219 121000 61079220 17120 17120 17120 17120 0
442 20250219 120900 61079220 17120 17120 17120 17120 0
443 20250219 120800 61079220 17120 17120 17120 17120 0
444 20250219 120700 61079220 17120 17120 17120 17120 0
445 20250219 120600 61079220 17120 17120 17120 17120 0
446 20250219 120500 61079220 17120 17120 17120 17120 0
447 20250219 120400 61079220 17120 17120 17120 17120 0
448 20250219 120300 61079220 17120 17120 17120 17120 0
449 20250219 120200 61079220 17120 17120 17120 17120 0
450 20250219 120100 61079220 17120 17120 17120 17120 0
451 20250219 120000 61079220 17120 17120 17120 17120 0
452 20250219 115900 61079220 17120 17120 17120 17120 0
453 20250219 115800 61079220 17120 17120 17120 17120 0
454 20250219 115700 61079220 17120 17100 17120 17100 10
455 20250219 115600 60908100 17100 17100 17100 17100 0
456 20250219 115500 60908100 17100 17090 17120 17080 700
457 20250219 115400 48946400 17120 17120 17120 17120 0
458 20250219 115300 48946400 17120 17120 17120 17120 0
459 20250219 115200 48946400 17120 17120 17120 17120 0
460 20250219 115100 48946400 17120 17120 17120 17120 0
461 20250219 115000 48946400 17120 17120 17120 17120 0
462 20250219 114900 48946400 17120 17120 17120 17120 0
463 20250219 114800 48946400 17120 17120 17120 17120 0
464 20250219 114700 48946400 17120 17120 17120 17120 0
465 20250219 114600 48946400 17120 17120 17120 17120 0
466 20250219 114500 48946400 17120 17120 17120 17120 0
467 20250219 114400 48946400 17120 17120 17120 17120 0
468 20250219 114300 48946400 17120 17120 17120 17120 0
469 20250219 114200 48946400 17120 17120 17120 17120 10
470 20250219 114100 48775200 17120 17120 17120 17120 0
471 20250219 114000 48775200 17120 17120 17120 17120 4
472 20250219 113900 48706720 17110 17110 17110 17110 61
473 20250219 113800 47663010 17110 17110 17110 17110 0
474 20250219 113700 47663010 17110 17110 17110 17110 0
475 20250219 113600 47663010 17110 17110 17110 17110 1
476 20250219 113500 47645900 17090 17090 17090 17090 0
477 20250219 113400 47645900 17090 17090 17090 17090 0
478 20250219 113300 47645900 17090 17090 17090 17090 0
479 20250219 113200 47645900 17090 17090 17090 17090 0
480 20250219 113100 47645900 17090 17090 17090 17090 0
481 20250219 113000 47645900 17090 17090 17090 17090 0
482 20250219 112900 47645900 17090 17090 17090 17090 0
483 20250219 112800 47645900 17090 17090 17090 17090 0
484 20250219 112700 47645900 17090 17090 17090 17090 0
485 20250219 112600 47645900 17090 17090 17090 17090 0
486 20250219 112500 47645900 17090 17090 17090 17090 0
487 20250219 112400 47645900 17090 17090 17090 17090 0
488 20250219 112300 47645900 17090 17090 17090 17090 0
489 20250219 112200 47645900 17090 17090 17090 17090 1
490 20250219 112100 47628810 17110 17100 17110 17100 9
491 20250219 112000 47474870 17100 17100 17100 17070 138
492 20250219 111900 45116450 17080 17080 17100 17080 6
493 20250219 111800 45013900 17070 17070 17070 17070 0
494 20250219 111700 45013900 17070 17070 17070 17070 0
495 20250219 111600 45013900 17070 17070 17070 17070 0
496 20250219 111500 45013900 17070 17070 17070 17070 0
497 20250219 111400 45013900 17070 17070 17070 17070 0
498 20250219 111300 45013900 17070 17070 17070 17070 0
499 20250219 111200 45013900 17070 17070 17070 17070 0
500 20250219 111100 45013900 17070 17070 17070 17070 0
501 20250219 111000 45013900 17070 17070 17070 17070 1
502 20250219 110900 44996830 17090 17100 17100 17090 12
503 20250219 110800 44791740 17090 17090 17090 17090 0
504 20250219 110700 44791740 17090 17090 17090 17090 0
505 20250219 110600 44791740 17090 17090 17090 17090 0
506 20250219 110500 44791740 17090 17090 17090 17090 0
507 20250219 110400 44791740 17090 17090 17090 17090 0
508 20250219 110300 44791740 17090 17090 17090 17090 0
509 20250219 110200 44791740 17090 17070 17090 17070 3
510 20250219 110100 44740510 17070 17070 17070 17070 0
511 20250219 110000 44740510 17070 17060 17070 17060 28
512 20250219 105900 44262820 17060 17060 17060 17060 0
513 20250219 105800 44262820 17060 17060 17060 17060 0
514 20250219 105700 44262820 17060 17060 17060 17060 0
515 20250219 105600 44262820 17060 17060 17060 17060 0
516 20250219 105500 44262820 17060 17060 17060 17060 0
517 20250219 105400 44262820 17060 17060 17060 17060 0
518 20250219 105300 44262820 17060 17060 17060 17060 1
519 20250219 105200 44245760 17060 17050 17060 17050 2
520 20250219 105100 44211650 17120 17100 17120 17100 5
521 20250219 105000 44126100 17070 17070 17070 17070 0
522 20250219 104900 44126100 17070 17070 17070 17070 122
523 20250219 104800 42043560 17020 17020 17020 17020 130
524 20250219 104700 39830960 17070 17070 17070 17070 0
525 20250219 104600 39830960 17070 17070 17070 17070 1
526 20250219 104500 39813890 17060 17060 17060 17060 0
527 20250219 104400 39813890 17060 17060 17060 17060 0
528 20250219 104300 39813890 17060 17060 17060 17060 0
529 20250219 104200 39813890 17060 17060 17060 17060 0
530 20250219 104100 39813890 17060 17060 17060 17060 0
531 20250219 104000 39813890 17060 17060 17060 17060 0
532 20250219 103900 39813890 17060 17060 17060 17060 0
533 20250219 103800 39813890 17060 17060 17060 17060 0
534 20250219 103700 39813890 17060 17060 17060 17060 0
535 20250219 103600 39813890 17060 17060 17060 17060 0
536 20250219 103500 39813890 17060 17060 17060 17060 0
537 20250219 103400 39813890 17060 17000 17060 17000 267
538 20250219 103300 35273930 17000 17000 17000 17000 25
539 20250219 103200 34848930 16960 16960 16960 16960 0
540 20250219 103100 34848930 16960 16960 16960 16960 0
541 20250219 103000 34848930 16960 16960 16960 16960 0
542 20250219 102900 34848930 16960 16960 16960 16960 85
543 20250219 102800 33407330 16990 16990 16990 16990 2
544 20250219 102700 33373350 16980 16980 16980 16980 0
545 20250219 102600 33373350 16980 16980 16980 16980 204
546 20250219 102500 29909430 16990 16990 16990 16990 0
547 20250219 102400 29909430 16990 17000 17000 16990 128
548 20250219 102300 27734440 17000 17000 17000 17000 0
549 20250219 102200 27734440 17000 17000 17000 17000 0
550 20250219 102100 27734440 17000 17020 17020 17000 370
551 20250219 102000 21444070 17040 17040 17040 17040 0
552 20250219 101900 21444070 17040 17050 17050 17040 40
553 20250219 101800 20762430 17060 17060 17060 17060 0
554 20250219 101700 20762430 17060 17080 17080 17060 123
555 20250219 101600 18664030 17080 17080 17080 17080 0
556 20250219 101500 18664030 17080 17080 17080 17080 1
557 20250219 101400 18646950 17100 17100 17100 17100 0
558 20250219 101300 18646950 17100 17090 17100 17090 2
559 20250219 101200 18612760 17060 17060 17090 17060 161
560 20250219 101100 15863100 17060 17060 17060 17060 0
561 20250219 101000 15863100 17060 17060 17060 17060 0
562 20250219 100900 15863100 17060 17070 17070 17060 50
563 20250219 100800 15010090 17090 17090 17090 17090 0
564 20250219 100700 15010090 17090 17090 17090 17090 0
565 20250219 100600 15010090 17090 17090 17090 17090 0
566 20250219 100500 15010090 17090 17090 17090 17090 0
567 20250219 100400 15010090 17090 17090 17090 17090 0
568 20250219 100300 15010090 17090 17090 17090 17090 0
569 20250219 100200 15010090 17090 17090 17090 17090 1
570 20250219 100100 14993000 17100 17100 17100 17100 10
571 20250219 100000 14822000 17100 17100 17100 17100 1
572 20250219 095900 14804900 17100 17100 17100 17100 1
573 20250219 095800 14787800 17100 17100 17100 17100 0
574 20250219 095700 14787800 17100 17100 17100 17100 0
575 20250219 095600 14787800 17100 17100 17100 17100 5
576 20250219 095500 14702300 17110 17110 17110 17110 10
577 20250219 095400 14531200 17110 17110 17110 17110 0
578 20250219 095300 14531200 17110 17110 17110 17110 0
579 20250219 095200 14531200 17110 17100 17110 17100 3
580 20250219 095100 14479880 17100 17100 17100 17100 0
581 20250219 095000 14479880 17100 17100 17100 17100 0
582 20250219 094900 14479880 17100 17100 17100 17100 0
583 20250219 094800 14479880 17100 17100 17100 17100 0
584 20250219 094700 14479880 17100 17100 17100 17100 0
585 20250219 094600 14479880 17100 17100 17100 17100 0
586 20250219 094500 14479880 17100 17100 17100 17100 0
587 20250219 094400 14479880 17100 17110 17120 17100 38
588 20250219 094300 13829970 17110 17110 17110 17110 0
589 20250219 094200 13829970 17110 17110 17110 17110 0
590 20250219 094100 13829970 17110 17110 17110 17110 0
591 20250219 094000 13829970 17110 17110 17110 17110 0
592 20250219 093900 13829970 17110 17110 17110 17110 0
593 20250219 093800 13829970 17110 17110 17110 17110 12
594 20250219 093700 13624650 17120 17120 17120 17120 5
595 20250219 093600 13539050 17120 17120 17120 17120 0
596 20250219 093500 13539050 17120 17120 17120 17120 0
597 20250219 093400 13539050 17120 17120 17120 17120 1
598 20250219 093300 13521930 17100 17100 17100 17100 0
599 20250219 093200 13521930 17100 17100 17100 17100 10
600 20250219 093100 13350930 17120 17100 17120 17100 11
601 20250219 093000 13162630 17120 17100 17120 17100 172
602 20250219 092900 10221390 17080 17080 17080 17070 3
603 20250219 092800 10170160 17070 17070 17070 17070 42
604 20250219 092700 9453220 17060 17060 17060 17060 0
605 20250219 092600 9453220 17060 17060 17060 17060 1
606 20250219 092500 9436160 17120 17120 17120 17120 0
607 20250219 092400 9436160 17120 17120 17120 17120 0
608 20250219 092300 9436160 17120 17120 17120 17120 0
609 20250219 092200 9436160 17120 17120 17120 17120 0
610 20250219 092100 9436160 17120 17120 17120 17120 3
611 20250219 092000 9384800 17100 17100 17100 17100 0
612 20250219 091900 9384800 17100 17100 17100 17100 0
613 20250219 091800 9384800 17100 17100 17100 17100 0
614 20250219 091700 9384800 17100 17100 17100 17100 0
615 20250219 091600 9384800 17100 17070 17100 17070 45
616 20250219 091500 8615960 17100 17100 17100 17100 0
617 20250219 091400 8615960 17100 17100 17100 17100 0
618 20250219 091300 8615960 17100 17100 17100 17100 0
619 20250219 091200 8615960 17100 17100 17100 17100 0
620 20250219 091100 8615960 17100 17100 17100 17100 0
621 20250219 091000 8615960 17100 17100 17100 17100 0
622 20250219 090900 8615960 17100 17100 17100 17100 38
623 20250219 090800 7966160 17100 17100 17100 17100 0
624 20250219 090700 7966160 17100 17100 17100 17100 0
625 20250219 090600 7966160 17100 17100 17100 17100 0
626 20250219 090500 7966160 17100 17100 17100 17100 400
627 20250219 090400 1126160 17100 17100 17100 17100 5
628 20250219 090300 1040660 17060 17060 17060 17060 0
629 20250219 090200 1040660 17060 17060 17060 17060 0
630 20250219 090100 1040660 17060 17060 17060 17060 0
631 20250219 090000 1040660 17060 17060 17060 17060 61

1
042420/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,16516,8856866,279285560,149769604060,0.19
20250214,16794,8856866,286001820,150832427980,0.19
20250213,16963,8856866,292272490,152603801180,0.19
20250212,17392,8856866,292881280,149149623440,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 16516 8856866 279285560 149769604060 0.19
3 20250214 16794 8856866 286001820 150832427980 0.19
4 20250213 16963 8856866 292272490 152603801180 0.19
5 20250212 17392 8856866 292881280 149149623440 0.20