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

635
048410/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193300,1659740880,13680,13680,13680,13680,1269
20250219,193200,1659740880,13680,13680,13680,13680,0
20250219,193100,1659740880,13680,13680,13680,13680,0
20250219,193000,1659740880,13680,13680,13680,13680,0
20250219,192900,1659740880,13680,13680,13680,13680,0
20250219,192800,1659740880,13680,13680,13680,13680,0
20250219,192700,1659740880,13680,13680,13680,13680,0
20250219,192600,1659740880,13680,13680,13680,13680,0
20250219,192500,1659740880,13680,13680,13680,13680,0
20250219,192400,1659740880,13680,13680,13680,13680,0
20250219,192300,1659740880,13680,13680,13680,13680,0
20250219,192200,1659740880,13680,13680,13680,13680,0
20250219,192100,1659740880,13680,13680,13680,13680,0
20250219,192000,1659740880,13680,13680,13680,13680,0
20250219,191900,1659740880,13680,13680,13680,13680,0
20250219,191800,1659740880,13680,13680,13680,13680,0
20250219,191700,1659740880,13680,13680,13680,13680,0
20250219,191600,1659740880,13680,13680,13680,13680,0
20250219,191500,1659740880,13680,13680,13680,13680,0
20250219,191400,1659740880,13680,13680,13680,13680,0
20250219,191300,1659740880,13680,13680,13680,13680,0
20250219,191200,1659740880,13680,13680,13680,13680,0
20250219,191100,1659740880,13680,13680,13680,13680,0
20250219,191000,1659740880,13680,13680,13680,13680,0
20250219,190900,1659740880,13680,13680,13680,13680,0
20250219,190800,1659740880,13680,13680,13680,13680,0
20250219,190700,1659740880,13680,13680,13680,13680,0
20250219,190600,1659740880,13680,13680,13680,13680,0
20250219,190500,1659740880,13680,13680,13680,13680,0
20250219,190400,1659740880,13680,13680,13680,13680,0
20250219,190300,1659740880,13680,13680,13680,13680,1269
20250219,190200,1659740880,13680,13680,13680,13680,0
20250219,190100,1659740880,13680,13680,13680,13680,0
20250219,190000,1659740880,13680,13680,13680,13680,0
20250219,185900,1659740880,13680,13680,13680,13680,0
20250219,185800,1659740880,13680,13680,13680,13680,0
20250219,185700,1659740880,13680,13680,13680,13680,0
20250219,185600,1659740880,13680,13680,13680,13680,0
20250219,185500,1659740880,13680,13680,13680,13680,0
20250219,185400,1659740880,13680,13680,13680,13680,0
20250219,185300,1659740880,13680,13680,13680,13680,0
20250219,185200,1659740880,13680,13680,13680,13680,0
20250219,185100,1659740880,13680,13680,13680,13680,0
20250219,185000,1659740880,13680,13680,13680,13680,0
20250219,184900,1659740880,13680,13680,13680,13680,0
20250219,184800,1659740880,13680,13680,13680,13680,0
20250219,184700,1659740880,13680,13680,13680,13680,0
20250219,184600,1659740880,13680,13680,13680,13680,0
20250219,184500,1659740880,13680,13680,13680,13680,0
20250219,184400,1659740880,13680,13680,13680,13680,0
20250219,184300,1659740880,13680,13680,13680,13680,0
20250219,184200,1659740880,13680,13680,13680,13680,0
20250219,184100,1659740880,13680,13680,13680,13680,0
20250219,184000,1659740880,13680,13680,13680,13680,0
20250219,183900,1659740880,13680,13680,13680,13680,0
20250219,183800,1659740880,13680,13680,13680,13680,0
20250219,183700,1659740880,13680,13680,13680,13680,0
20250219,183600,1659740880,13680,13680,13680,13680,0
20250219,183500,1659740880,13680,13680,13680,13680,0
20250219,183400,1659740880,13680,13680,13680,13680,0
20250219,183300,1659740880,13680,13680,13680,13680,1269
20250219,183200,1659740880,13680,13680,13680,13680,0
20250219,183100,1659740880,13680,13680,13680,13680,0
20250219,183000,1659740880,13680,13680,13680,13680,0
20250219,182900,1659740880,13680,13680,13680,13680,0
20250219,182800,1659740880,13680,13680,13680,13680,0
20250219,182700,1659740880,13680,13680,13680,13680,0
20250219,182600,1659740880,13680,13680,13680,13680,0
20250219,182500,1659740880,13680,13680,13680,13680,0
20250219,182400,1659740880,13680,13680,13680,13680,0
20250219,182300,1659740880,13680,13680,13680,13680,0
20250219,182200,1659740880,13680,13680,13680,13680,0
20250219,182100,1659740880,13680,13680,13680,13680,0
20250219,182000,1659740880,13680,13680,13680,13680,0
20250219,181900,1659740880,13680,13680,13680,13680,0
20250219,181800,1659740880,13680,13680,13680,13680,0
20250219,181700,1659740880,13680,13680,13680,13680,0
20250219,181600,1659740880,13680,13680,13680,13680,0
20250219,181500,1659740880,13680,13680,13680,13680,0
20250219,181400,1659740880,13680,13680,13680,13680,0
20250219,181300,1659740880,13680,13680,13680,13680,0
20250219,181200,1659740880,13680,13680,13680,13680,0
20250219,181100,1659740880,13680,13680,13680,13680,0
20250219,181000,1659740880,13680,13680,13680,13680,0
20250219,180900,1659740880,13680,13680,13680,13680,0
20250219,180800,1659740880,13680,13680,13680,13680,0
20250219,180700,1659740880,13680,13680,13680,13680,0
20250219,180600,1659740880,13680,13680,13680,13680,0
20250219,180500,1659740880,13680,13680,13680,13680,0
20250219,180400,1659740880,13680,13680,13680,13680,0
20250219,180300,1659740880,13680,13680,13680,13680,1269
20250219,180200,1659740880,13680,13680,13680,13680,0
20250219,180100,1659740880,13680,13680,13680,13680,0
20250219,180000,1659740880,13680,13680,13680,13680,0
20250219,175900,1659740880,13680,13680,13680,13680,0
20250219,175800,1659740880,13680,13680,13680,13680,0
20250219,175700,1659740880,13680,13680,13680,13680,0
20250219,175600,1659740880,13680,13680,13680,13680,0
20250219,175500,1659740880,13680,13680,13680,13680,0
20250219,175400,1659740880,13680,13680,13680,13680,0
20250219,175300,1659740880,13680,13680,13680,13680,0
20250219,175200,1659740880,13680,13680,13680,13680,0
20250219,175100,1659740880,13680,13680,13680,13680,0
20250219,175000,1659740880,13680,13680,13680,13680,0
20250219,174900,1659740880,13680,13680,13680,13680,0
20250219,174800,1659740880,13680,13680,13680,13680,0
20250219,174700,1659740880,13680,13680,13680,13680,0
20250219,174600,1659740880,13680,13680,13680,13680,0
20250219,174500,1659740880,13680,13680,13680,13680,0
20250219,174400,1659740880,13680,13680,13680,13680,0
20250219,174300,1659740880,13680,13680,13680,13680,0
20250219,174200,1659740880,13680,13680,13680,13680,0
20250219,174100,1659740880,13680,13680,13680,13680,0
20250219,174000,1659740880,13680,13680,13680,13680,0
20250219,173900,1659740880,13680,13680,13680,13680,0
20250219,173800,1659740880,13680,13680,13680,13680,0
20250219,173700,1659740880,13680,13680,13680,13680,0
20250219,173600,1659740880,13680,13680,13680,13680,0
20250219,173500,1659740880,13680,13680,13680,13680,0
20250219,173400,1659740880,13680,13680,13680,13680,0
20250219,173300,1659740880,13680,13680,13680,13680,1269
20250219,173200,1659740880,13680,13680,13680,13680,0
20250219,173100,1659740880,13680,13680,13680,13680,0
20250219,173000,1659740880,13680,13680,13680,13680,0
20250219,172900,1659740880,13680,13680,13680,13680,0
20250219,172800,1659740880,13680,13680,13680,13680,0
20250219,172700,1659740880,13680,13680,13680,13680,0
20250219,172600,1659740880,13680,13680,13680,13680,0
20250219,172500,1659740880,13680,13680,13680,13680,0
20250219,172400,1659740880,13680,13680,13680,13680,0
20250219,172300,1659740880,13680,13680,13680,13680,0
20250219,172200,1659740880,13680,13680,13680,13680,0
20250219,172100,1659740880,13680,13680,13680,13680,0
20250219,172000,1659740880,13680,13680,13680,13680,0
20250219,171900,1659740880,13680,13680,13680,13680,0
20250219,171800,1659740880,13680,13680,13680,13680,0
20250219,171700,1659740880,13680,13680,13680,13680,0
20250219,171600,1659740880,13680,13680,13680,13680,0
20250219,171500,1659740880,13680,13680,13680,13680,0
20250219,171400,1659740880,13680,13680,13680,13680,0
20250219,171300,1659740880,13680,13680,13680,13680,0
20250219,171200,1659740880,13680,13680,13680,13680,0
20250219,171100,1659740880,13680,13680,13680,13680,0
20250219,171000,1659740880,13680,13680,13680,13680,0
20250219,170900,1659740880,13680,13680,13680,13680,0
20250219,170800,1659740880,13680,13680,13680,13680,0
20250219,170700,1659740880,13680,13680,13680,13680,0
20250219,170600,1659740880,13680,13680,13680,13680,0
20250219,170500,1659740880,13680,13680,13680,13680,0
20250219,170400,1659740880,13680,13680,13680,13680,0
20250219,170300,1659740880,13680,13680,13680,13680,1269
20250219,170200,1659740880,13680,13680,13680,13680,0
20250219,170100,1659740880,13680,13680,13680,13680,0
20250219,170000,1659740880,13680,13680,13680,13680,0
20250219,165900,1659740880,13680,13680,13680,13680,0
20250219,165800,1659740880,13680,13680,13680,13680,0
20250219,165700,1659740880,13680,13680,13680,13680,0
20250219,165600,1659740880,13680,13680,13680,13680,0
20250219,165500,1659740880,13680,13680,13680,13680,0
20250219,165400,1659740880,13680,13680,13680,13680,0
20250219,165300,1659740880,13680,13680,13680,13680,0
20250219,165200,1659740880,13680,13680,13680,13680,0
20250219,165100,1659740880,13680,13680,13680,13680,0
20250219,165000,1659740880,13680,13680,13680,13680,0
20250219,164900,1659740880,13680,13680,13680,13680,0
20250219,164800,1659740880,13680,13680,13680,13680,0
20250219,164700,1659740880,13680,13680,13680,13680,0
20250219,164600,1659740880,13680,13680,13680,13680,0
20250219,164500,1659740880,13680,13680,13680,13680,0
20250219,164400,1659740880,13680,13680,13680,13680,0
20250219,164300,1659740880,13680,13680,13680,13680,0
20250219,164200,1659740880,13680,13680,13680,13680,0
20250219,164100,1659740880,13680,13680,13680,13680,0
20250219,164000,1659740880,13680,13680,13680,13680,0
20250219,163900,1659740880,13680,13680,13680,13680,0
20250219,163800,1659740880,13680,13680,13680,13680,0
20250219,163700,1659740880,13680,13680,13680,13680,0
20250219,163600,1659740880,13680,13680,13680,13680,0
20250219,163500,1659740880,13680,13680,13680,13680,0
20250219,163400,1659740880,13680,13680,13680,13680,0
20250219,163300,1659740880,13680,13680,13680,13680,1269
20250219,163200,1659740880,13680,13680,13680,13680,0
20250219,163100,1659740880,13680,13680,13680,13680,0
20250219,163000,1659740880,13680,13680,13680,13680,0
20250219,162900,1659740880,13680,13680,13680,13680,0
20250219,162800,1659740880,13680,13680,13680,13680,0
20250219,162700,1659740880,13680,13680,13680,13680,0
20250219,162600,1659740880,13680,13680,13680,13680,0
20250219,162500,1659740880,13680,13680,13680,13680,0
20250219,162400,1659740880,13680,13680,13680,13680,0
20250219,162300,1659740880,13680,13680,13680,13680,0
20250219,162200,1659740880,13680,13680,13680,13680,0
20250219,162100,1659740880,13680,13680,13680,13680,0
20250219,162000,1659740880,13680,13680,13680,13680,0
20250219,161900,1659740880,13680,13680,13680,13680,0
20250219,161800,1659740880,13680,13680,13680,13680,0
20250219,161700,1659740880,13680,13680,13680,13680,0
20250219,161600,1659740880,13680,13680,13680,13680,0
20250219,161500,1659740880,13680,13680,13680,13680,0
20250219,161400,1659740880,13680,13680,13680,13680,0
20250219,161300,1659740880,13680,13680,13680,13680,0
20250219,161200,1659740880,13680,13680,13680,13680,0
20250219,161100,1659740880,13680,13680,13680,13680,0
20250219,161000,1659740880,13680,13680,13680,13680,0
20250219,160900,1659740880,13680,13680,13680,13680,0
20250219,160800,1659740880,13680,13680,13680,13680,0
20250219,160700,1659740880,13680,13680,13680,13680,0
20250219,160600,1659740880,13680,13680,13680,13680,0
20250219,160500,1659740880,13680,13680,13680,13680,0
20250219,160400,1659740880,13680,13680,13680,13680,0
20250219,160300,1659740880,13680,13680,13680,13680,1269
20250219,160200,1659740880,13680,13680,13680,13680,0
20250219,160100,1659740880,13680,13680,13680,13680,0
20250219,160000,1659740880,13680,13680,13680,13680,0
20250219,155900,1659740880,13680,13680,13680,13680,0
20250219,155800,1659740880,13680,13680,13680,13680,0
20250219,155700,1659740880,13680,13680,13680,13680,0
20250219,155600,1659740880,13680,13680,13680,13680,0
20250219,155500,1659740880,13680,13680,13680,13680,0
20250219,155400,1659740880,13680,13680,13680,13680,0
20250219,155300,1659740880,13680,13680,13680,13680,0
20250219,155200,1659740880,13680,13680,13680,13680,0
20250219,155100,1659740880,13680,13680,13680,13680,0
20250219,155000,1659740880,13680,13680,13680,13680,0
20250219,154900,1659740880,13680,13680,13680,13680,0
20250219,154800,1659740880,13680,13680,13680,13680,0
20250219,154700,1659740880,13680,13680,13680,13680,0
20250219,154600,1659740880,13680,13680,13680,13680,0
20250219,154500,1659740880,13680,13680,13680,13680,0
20250219,154400,1659740880,13680,13680,13680,13680,0
20250219,154300,1659740880,13680,13680,13680,13680,0
20250219,154200,1659740880,13680,13680,13680,13680,0
20250219,154100,1659740880,13680,13680,13680,13680,0
20250219,154000,1659740880,13680,13680,13680,13680,0
20250219,153900,1659740880,13680,13680,13680,13680,0
20250219,153800,1659740880,13680,13680,13680,13680,0
20250219,153700,1659740880,13680,13680,13680,13680,0
20250219,153600,1659740880,13680,13680,13680,13680,0
20250219,153500,1659740880,13680,13680,13680,13680,0
20250219,153400,1659740880,13680,13680,13680,13680,0
20250219,153300,1659740880,13680,13680,13680,13680,1269
20250219,153200,1659740880,13680,13680,13680,13680,0
20250219,153100,1659740880,13680,13680,13680,13680,0
20250219,153000,1659740880,13680,13680,13680,13680,1269
20250219,152900,1642380960,13730,13730,13730,13730,0
20250219,152800,1642380960,13730,13730,13730,13730,0
20250219,152700,1642380960,13730,13730,13730,13730,0
20250219,152600,1642380960,13730,13730,13730,13730,0
20250219,152500,1642380960,13730,13730,13730,13730,0
20250219,152400,1642380960,13730,13730,13730,13730,0
20250219,152300,1642380960,13730,13730,13730,13730,0
20250219,152200,1642380960,13730,13730,13730,13730,0
20250219,152100,1642380960,13730,13730,13730,13730,0
20250219,152000,1642380960,13730,13730,13730,13730,0
20250219,151900,1642380960,13730,13740,13740,13720,200
20250219,151800,1639634790,13740,13730,13740,13730,31
20250219,151700,1639209000,13740,13740,13740,13720,25
20250219,151600,1638865540,13730,13740,13740,13730,518
20250219,151500,1631753330,13730,13740,13740,13730,200
20250219,151400,1629007050,13740,13740,13740,13740,2
20250219,151300,1628979570,13740,13740,13740,13740,65
20250219,151200,1628086470,13720,13740,13740,13720,122
20250219,151100,1626412590,13710,13740,13750,13710,618
20250219,151000,1617923850,13740,13730,13740,13710,261
20250219,150900,1614340180,13740,13740,13740,13740,22
20250219,150800,1614037900,13740,13740,13740,13740,41
20250219,150700,1613474560,13740,13740,13740,13730,362
20250219,150600,1608500980,13740,13740,13740,13740,283
20250219,150500,1604612560,13730,13710,13730,13710,300
20250219,150400,1600498360,13740,13700,13740,13700,269
20250219,150300,1596810380,13700,13740,13740,13700,82
20250219,150200,1595686140,13740,13740,13740,13740,71
20250219,150100,1594710600,13740,13740,13740,13740,22
20250219,150000,1594408320,13730,13730,13730,13730,22
20250219,145900,1594106260,13680,13740,13740,13680,1385
20250219,145800,1575115940,13740,13730,13740,13730,41
20250219,145700,1574553000,13750,13750,13750,13750,161
20250219,145600,1572339250,13750,13730,13750,13730,105
20250219,145500,1570897500,13750,13730,13750,13730,106
20250219,145400,1569440080,13730,13710,13730,13710,228
20250219,145300,1566313680,13710,13710,13710,13710,12
20250219,145200,1566149160,13710,13710,13710,13710,1012
20250219,145100,1552274640,13700,13700,13700,13700,100
20250219,145000,1550904640,13700,13700,13710,13700,35
20250219,144900,1550425010,13700,13700,13710,13690,317
20250219,144800,1546082120,13700,13700,13700,13700,1
20250219,144700,1546068420,13700,13700,13700,13700,1
20250219,144600,1546054720,13700,13710,13710,13700,48
20250219,144500,1545397100,13700,13710,13710,13700,1387
20250219,144400,1526395190,13710,13710,13710,13710,59
20250219,144300,1525586300,13700,13710,13710,13700,99
20250219,144200,1524229990,13700,13710,13710,13700,101
20250219,144100,1522846280,13710,13700,13710,13700,752
20250219,144000,1512543860,13710,13720,13720,13710,56
20250219,143900,1511775950,13720,13710,13720,13700,704
20250219,143800,1502127280,13720,13720,13720,13720,5
20250219,143700,1502058680,13710,13720,13720,13710,260
20250219,143600,1498492990,13720,13750,13750,13720,2
20250219,143500,1498465520,13720,13750,13750,13720,1300
20250219,143400,1480599520,13750,13750,13750,13750,2
20250219,143300,1480572020,13750,13750,13750,13750,11
20250219,143200,1480420770,13760,13720,13760,13720,2
20250219,143100,1480393290,13760,13760,13760,13760,59
20250219,143000,1479581450,13760,13750,13760,13750,302
20250219,142900,1475428940,13750,13750,13750,13750,147
20250219,142800,1473407690,13710,13750,13750,13710,802
20250219,142700,1462392080,13750,13760,13760,13750,6
20250219,142600,1462309530,13760,13760,13760,13760,31
20250219,142500,1461882970,13760,13740,13760,13740,304
20250219,142400,1457700810,13740,13740,13740,13740,1
20250219,142300,1457687070,13740,13740,13740,13740,74
20250219,142200,1456670310,13710,13730,13740,13710,22
20250219,142100,1456368380,13730,13740,13740,13730,129
20250219,142000,1454597200,13730,13740,13740,13730,498
20250219,141900,1447757240,13740,13740,13740,13740,23
20250219,141800,1447441220,13760,13730,13760,13730,52
20250219,141700,1446727200,13760,13730,13760,13730,5
20250219,141600,1446658520,13760,13700,13760,13700,170
20250219,141500,1444327390,13760,13720,13760,13710,659
20250219,141400,1435290610,13740,13740,13740,13740,51
20250219,141300,1434589870,13730,13750,13750,13730,122
20250219,141200,1432913560,13760,13760,13760,13760,1
20250219,141100,1432899800,13760,13760,13760,13760,1
20250219,141000,1432886040,13760,13750,13760,13750,182
20250219,140900,1430381990,13760,13740,13760,13740,65
20250219,140800,1429488870,13750,13750,13750,13740,859
20250219,140700,1417684620,13750,13750,13750,13750,313
20250219,140600,1413380870,13740,13730,13740,13730,326
20250219,140500,1408901680,13730,13750,13750,13730,211
20250219,140400,1406002840,13750,13750,13750,13750,186
20250219,140300,1403445340,13750,13730,13750,13730,246
20250219,140200,1400065500,13730,13730,13730,13730,1
20250219,140100,1400051770,13730,13730,13730,13730,221
20250219,140000,1397017440,13730,13730,13730,13730,22
20250219,135900,1396715380,13700,13700,13700,13700,0
20250219,135800,1396715380,13700,13700,13700,13700,0
20250219,135700,1396715380,13700,13710,13710,13700,116
20250219,135600,1395125620,13710,13710,13710,13710,49
20250219,135500,1394453830,13700,13700,13700,13700,193
20250219,135400,1391809730,13700,13740,13740,13700,499
20250219,135300,1384966660,13740,13740,13740,13740,160
20250219,135200,1382768260,13740,13740,13740,13740,77
20250219,135100,1381710280,13740,13740,13740,13740,169
20250219,135000,1379388220,13720,13720,13720,13720,172
20250219,134900,1377028380,13740,13740,13740,13740,16
20250219,134800,1376808540,13730,13730,13730,13730,11
20250219,134700,1376657510,13730,13730,13730,13730,5
20250219,134600,1376588860,13710,13740,13740,13710,223
20250219,134500,1373530840,13740,13740,13740,13740,21
20250219,134400,1373242300,13740,13740,13740,13740,139
20250219,134300,1371332440,13700,13720,13720,13700,138
20250219,134200,1369439200,13720,13720,13720,13720,2
20250219,134100,1369411760,13710,13710,13710,13710,2
20250219,134000,1369384340,13700,13710,13710,13700,41
20250219,133900,1368822350,13700,13700,13700,13700,0
20250219,133800,1368822350,13700,13700,13700,13700,162
20250219,133700,1366602950,13700,13700,13700,13700,137
20250219,133600,1364726050,13710,13710,13710,13710,38
20250219,133500,1364205070,13710,13710,13710,13710,184
20250219,133400,1361682430,13740,13740,13740,13740,0
20250219,133300,1361682430,13740,13740,13740,13740,1
20250219,133200,1361668690,13730,13730,13730,13720,205
20250219,133100,1358855050,13750,13740,13750,13740,20
20250219,133000,1358580170,13750,13760,13760,13750,29
20250219,132900,1358181400,13790,13790,13790,13790,1
20250219,132800,1358167610,13790,13790,13790,13790,59
20250219,132700,1357354000,13790,13740,13790,13740,1800
20250219,132600,1332583160,13740,13740,13740,13740,1
20250219,132500,1332569420,13690,13690,13690,13690,10
20250219,132400,1332432520,13740,13740,13740,13740,9
20250219,132300,1332308860,13740,13690,13740,13690,713
20250219,132200,1322547790,13690,13700,13710,13690,1166
20250219,132100,1306573050,13750,13690,13750,13690,18
20250219,132000,1306326570,13750,13700,13750,13700,266
20250219,131900,1302681670,13700,13720,13720,13700,1000
20250219,131800,1288979690,13720,13720,13720,13720,5
20250219,131700,1288911090,13720,13720,13720,13720,115
20250219,131600,1287333290,13750,13750,13750,13750,17
20250219,131500,1287099540,13710,13710,13710,13710,0
20250219,131400,1287099540,13710,13710,13710,13710,0
20250219,131300,1287099540,13710,13710,13710,13710,563
20250219,131200,1279380810,13710,13710,13710,13710,0
20250219,131100,1279380810,13710,13710,13710,13710,0
20250219,131000,1279380810,13710,13710,13710,13710,132
20250219,130900,1277571090,13760,13760,13760,13710,79
20250219,130800,1276487450,13710,13710,13710,13700,1632
20250219,130700,1254123550,13710,13710,13710,13710,91
20250219,130600,1252875940,13760,13760,13760,13760,0
20250219,130500,1252875940,13760,13760,13760,13760,1
20250219,130400,1252862180,13700,13740,13760,13700,1836
20250219,130300,1227665000,13700,13720,13720,13700,207
20250219,130200,1224827500,13740,13720,13740,13720,103
20250219,130100,1223414300,13740,13700,13740,13670,221
20250219,130000,1220385300,13670,13680,13680,13670,238
20250219,125900,1217129560,13670,13670,13670,13670,0
20250219,125800,1217129560,13670,13670,13670,13670,0
20250219,125700,1217129560,13670,13670,13670,13670,0
20250219,125600,1217129560,13670,13690,13690,13670,266
20250219,125500,1213493320,13670,13680,13680,13670,17
20250219,125400,1213260910,13700,13740,13740,13700,177
20250219,125300,1210832930,13740,13740,13740,13740,0
20250219,125200,1210832930,13740,13740,13740,13740,0
20250219,125100,1210832930,13740,13700,13740,13670,1757
20250219,125000,1186790730,13700,13700,13700,13700,330
20250219,124900,1182269730,13700,13700,13700,13700,0
20250219,124800,1182269730,13700,13700,13700,13700,385
20250219,124700,1176995230,13700,13700,13700,13700,190
20250219,124600,1174392230,13700,13740,13740,13700,313
20250219,124500,1170099880,13720,13740,13740,13720,7
20250219,124400,1170003720,13710,13710,13750,13710,624
20250219,124300,1161448640,13710,13730,13730,13710,1269
20250219,124200,1144043930,13730,13730,13730,13730,0
20250219,124100,1144043930,13730,13730,13730,13730,700
20250219,124000,1134432930,13750,13750,13750,13750,10
20250219,123900,1134295430,13750,13750,13750,13750,15
20250219,123800,1134089180,13750,13740,13750,13740,974
20250219,123700,1120705920,13740,13740,13740,13740,270
20250219,123600,1116996120,13740,13750,13750,13740,42
20250219,123500,1116418940,13740,13740,13750,13740,968
20250219,123400,1103118520,13740,13750,13750,13740,501
20250219,123300,1096234770,13750,13760,13760,13750,555
20250219,123200,1088602020,13770,13770,13770,13770,0
20250219,123100,1088602020,13770,13760,13770,13750,453
20250219,123000,1082373230,13750,13760,13760,13750,100
20250219,122900,1080998220,13750,13760,13760,13750,700
20250219,122800,1071370860,13770,13770,13770,13770,0
20250219,122700,1071370860,13770,13770,13770,13770,1
20250219,122600,1071357090,13770,13770,13770,13770,0
20250219,122500,1071357090,13770,13770,13770,13770,1
20250219,122400,1071343320,13780,13780,13780,13780,0
20250219,122300,1071343320,13780,13780,13780,13780,16
20250219,122200,1071122840,13740,13750,13750,13740,500
20250219,122100,1064251520,13780,13780,13780,13780,0
20250219,122000,1064251520,13780,13780,13780,13780,100
20250219,121900,1062873520,13790,13790,13790,13790,1
20250219,121800,1062859730,13750,13750,13750,13750,70
20250219,121700,1061897230,13790,13750,13790,13750,73
20250219,121600,1060893420,13770,13770,13770,13770,1190
20250219,121500,1044507120,13780,13770,13780,13770,706
20250219,121400,1034779380,13750,13750,13750,13750,0
20250219,121300,1034779380,13750,13770,13770,13750,200
20250219,121200,1032028450,13770,13770,13770,13770,64
20250219,121100,1031147170,13770,13770,13770,13770,0
20250219,121000,1031147170,13770,13770,13770,13770,0
20250219,120900,1031147170,13770,13770,13770,13770,116
20250219,120800,1029549850,13770,13770,13770,13770,0
20250219,120700,1029549850,13770,13770,13770,13770,1
20250219,120600,1029536080,13770,13760,13770,13760,121
20250219,120500,1027870730,13760,13760,13760,13760,3
20250219,120400,1027829450,13750,13750,13750,13750,0
20250219,120300,1027829450,13750,13750,13750,13750,38
20250219,120200,1027306950,13750,13750,13750,13740,189
20250219,120100,1024709200,13750,13750,13750,13750,32
20250219,120000,1024269200,13770,13770,13770,13770,157
20250219,115900,1022107310,13780,13780,13780,13780,0
20250219,115800,1022107310,13780,13780,13780,13780,1
20250219,115700,1022093530,13780,13780,13780,13780,0
20250219,115600,1022093530,13780,13780,13780,13780,233
20250219,115500,1018882790,13740,13740,13740,13740,1
20250219,115400,1018869050,13780,13780,13780,13780,1
20250219,115300,1018855270,13750,13750,13750,13750,10
20250219,115200,1018717770,13750,13750,13750,13750,147
20250219,115100,1016696520,13750,13750,13750,13750,20
20250219,115000,1016421520,13740,13740,13740,13740,0
20250219,114900,1016421520,13740,13740,13740,13740,24
20250219,114800,1016091760,13740,13740,13740,13740,72
20250219,114700,1015102480,13750,13750,13750,13750,1020
20250219,114600,1001077480,13750,13750,13750,13750,7
20250219,114500,1000981230,13750,13750,13750,13750,17
20250219,114400,1000747480,13800,13790,13800,13740,540
20250219,114300,993313060,13790,13790,13790,13790,44
20250219,114200,992706300,13800,13800,13800,13800,0
20250219,114100,992706300,13800,13800,13800,13800,32
20250219,114000,992264700,13800,13800,13800,13800,0
20250219,113900,992264700,13800,13800,13800,13800,0
20250219,113800,992264700,13800,13810,13810,13800,84
20250219,113700,991104770,13750,13750,13750,13750,0
20250219,113600,991104770,13750,13810,13810,13750,12
20250219,113500,990939590,13820,13820,13820,13820,0
20250219,113400,990939590,13820,13810,13820,13810,72
20250219,113300,989945120,13800,13800,13800,13800,42
20250219,113200,989365520,13800,13800,13800,13740,1400
20250219,113100,970099240,13800,13800,13800,13800,50
20250219,113000,969409240,13820,13820,13820,13800,752
20250219,112900,959022400,13830,13830,13830,13830,0
20250219,112800,959022400,13830,13830,13830,13830,21
20250219,112700,958731970,13830,13830,13830,13830,1
20250219,112600,958718140,13820,13820,13820,13820,54
20250219,112500,957971860,13820,13820,13820,13820,153
20250219,112400,955857400,13800,13800,13800,13800,0
20250219,112300,955857400,13800,13800,13800,13800,250
20250219,112200,952407400,13800,13770,13800,13760,1224
20250219,112100,935555660,13770,13770,13770,13770,0
20250219,112000,935555660,13770,13770,13770,13770,1660
20250219,111900,912697460,13770,13770,13770,13770,258
20250219,111800,909144800,13780,13780,13780,13780,0
20250219,111700,909144800,13780,13800,13800,13780,276
20250219,111600,905341300,13800,13800,13800,13790,119
20250219,111500,903700110,13800,13800,13800,13800,8
20250219,111400,903589710,13810,13810,13820,13810,73
20250219,111300,902581110,13810,13800,13810,13800,56
20250219,111200,901807850,13800,13800,13800,13800,50
20250219,111100,901117850,13790,13790,13790,13790,1
20250219,111000,901104060,13780,13800,13800,13780,138
20250219,110900,899199860,13800,13800,13800,13800,35
20250219,110800,898716860,13800,13800,13800,13800,155
20250219,110700,896577860,13800,13800,13800,13800,1
20250219,110600,896564060,13780,13770,13780,13770,96
20250219,110500,895241480,13760,13760,13760,13760,200
20250219,110400,892489480,13760,13760,13760,13760,128
20250219,110300,890728200,13760,13760,13760,13760,100
20250219,110200,889352200,13760,13760,13760,13760,150
20250219,110100,887288200,13760,13760,13770,13760,183
20250219,110000,884769080,13760,13780,13780,13760,562
20250219,105900,877033380,13820,13800,13820,13800,144
20250219,105800,875043740,13770,13780,13820,13770,658
20250219,105700,865976320,13770,13780,13790,13770,1196
20250219,105600,849496610,13780,13780,13780,13780,109
20250219,105500,847994590,13780,13800,13800,13780,295
20250219,105400,843926730,13810,13850,13850,13810,2214
20250219,105300,813337680,13870,13850,13870,13850,145
20250219,105200,811328530,13850,13870,13870,13850,207
20250219,105100,808461460,13870,13830,13870,13830,1905
20250219,105000,782060020,13850,13850,13850,13850,294
20250219,104900,777988120,13850,13840,13850,13840,272
20250219,104800,774222820,13850,13840,13850,13840,88
20250219,104700,773004610,13840,13850,13860,13840,49
20250219,104600,772326060,13860,13860,13860,13860,0
20250219,104500,772326060,13860,13850,13860,13820,566
20250219,104400,764488870,13850,13830,13850,13830,29
20250219,104300,764087540,13810,13810,13810,13810,0
20250219,104200,764087540,13810,13830,13830,13810,339
20250219,104100,759404010,13840,13830,13840,13820,112
20250219,104000,757856000,13850,13830,13860,13830,684
20250219,103900,748384980,13830,13830,13830,13830,2
20250219,103800,748357320,13830,13830,13830,13830,1
20250219,103700,748343490,13780,13780,13780,13780,11
20250219,103600,748191910,13780,13780,13780,13780,492
20250219,103500,741412150,13780,13780,13780,13780,0
20250219,103400,741412150,13780,13780,13780,13780,0
20250219,103300,741412150,13780,13850,13850,13780,1107
20250219,103200,726134910,13850,13820,13850,13810,458
20250219,103100,719803230,13820,13830,13830,13820,100
20250219,103000,718421150,13850,13850,13850,13810,128
20250219,102900,716650410,13830,13840,13840,13830,400
20250219,102800,711117910,13830,13830,13830,13830,8
20250219,102700,711007270,13870,13860,13870,13860,127
20250219,102600,709245790,13860,13790,13860,13790,7355
20250219,102500,607584950,13800,13790,13800,13790,11
20250219,102400,607433160,13790,13800,13800,13790,61
20250219,102300,606591960,13800,13790,13800,13790,120
20250219,102200,604936880,13790,13790,13790,13790,11
20250219,102100,604785190,13790,13790,13790,13790,149
20250219,102000,602730480,13800,13780,13800,13780,359
20250219,101900,597780360,13790,13790,13790,13790,0
20250219,101800,597780360,13790,13790,13800,13790,22
20250219,101700,597476930,13790,13770,13790,13740,1108
20250219,101600,582225260,13770,13810,13820,13770,221
20250219,101500,579177200,13820,13810,13820,13810,168
20250219,101400,576856110,13810,13790,13820,13790,1384
20250219,101300,557757690,13790,13800,13800,13790,15
20250219,101200,557550770,13800,13790,13810,13790,906
20250219,101100,545047780,13790,13750,13790,13750,2274
20250219,101000,513750500,13750,13750,13750,13750,22
20250219,100900,513448000,13750,13750,13750,13750,1
20250219,100800,513434250,13710,13760,13760,13710,4
20250219,100700,513379260,13760,13760,13770,13760,812
20250219,100600,502206120,13760,13760,13770,13760,801
20250219,100500,491184350,13760,13760,13760,13760,1
20250219,100400,491170590,13700,13700,13700,13700,11
20250219,100300,491019890,13700,13710,13710,13700,91
20250219,100200,489773070,13710,13760,13760,13710,340
20250219,100100,485098080,13750,13750,13750,13750,218
20250219,100000,482100580,13750,13750,13750,13750,10
20250219,095900,481963080,13740,13720,13740,13720,2369
20250219,095800,449418390,13730,13730,13730,13730,15
20250219,095700,449212440,13740,13740,13740,13740,7
20250219,095600,449116260,13720,13740,13740,13720,1371
20250219,095500,430278920,13740,13640,13740,13640,108
20250219,095400,428795200,13640,13720,13720,13640,2007
20250219,095300,401371460,13720,13720,13720,13720,330
20250219,095200,396843860,13720,13720,13720,13720,1
20250219,095100,396830140,13720,13720,13720,13720,317
20250219,095000,392480900,13720,13720,13720,13720,3
20250219,094900,392439740,13720,13770,13770,13720,81
20250219,094800,391327970,13770,13720,13770,13720,245
20250219,094700,387958920,13770,13750,13770,13750,1003
20250219,094600,374157610,13740,13740,13740,13740,786
20250219,094500,363357970,13740,13700,13740,13690,1582
20250219,094400,341644220,13730,13730,13730,13730,46
20250219,094300,341012640,13730,13640,13730,13640,1687
20250219,094200,317928030,13640,13640,13640,13640,1351
20250219,094100,299500390,13640,13640,13680,13640,1529
20250219,094000,278644030,13640,13640,13640,13640,89
20250219,093900,277430070,13640,13690,13690,13630,581
20250219,093800,269503980,13690,13650,13690,13630,760
20250219,093700,259138900,13720,13720,13720,13640,1338
20250219,093600,240859850,13720,13720,13720,13720,1
20250219,093500,240846130,13670,13730,13740,13670,537
20250219,093400,233502770,13740,13740,13740,13740,288
20250219,093300,229545650,13740,13660,13740,13660,172
20250219,093200,227185840,13660,13720,13730,13660,585
20250219,093100,219158970,13730,13740,13740,13730,2
20250219,093000,219131500,13740,13700,13740,13680,482
20250219,092900,212528820,13700,13700,13700,13700,304
20250219,092800,208364020,13700,13680,13710,13680,892
20250219,092700,196159080,13680,13680,13680,13680,1
20250219,092600,196145400,13680,13680,13680,13650,365
20250219,092500,191152290,13650,13640,13660,13640,359
20250219,092400,186249500,13660,13640,13660,13630,189
20250219,092300,183672810,13660,13650,13660,13640,292
20250219,092200,179684410,13660,13670,13670,13660,101
20250219,092100,178304740,13660,13640,13670,13640,259
20250219,092000,174767800,13600,13620,13620,13600,390
20250219,091900,169463460,13610,13650,13650,13610,332
20250219,091800,164940940,13660,13650,13660,13650,23
20250219,091700,164626960,13650,13650,13650,13650,140
20250219,091600,162715960,13600,13640,13650,13600,488
20250219,091500,156063420,13640,13640,13640,13640,15
20250219,091400,155858820,13640,13570,13640,13570,295
20250219,091300,151844760,13580,13620,13620,13580,928
20250219,091200,139224580,13620,13650,13650,13620,244
20250219,091100,135895150,13650,13650,13650,13650,308
20250219,091000,131690950,13650,13640,13650,13640,121
20250219,090900,130039680,13650,13650,13650,13650,83
20250219,090800,128906730,13650,13580,13650,13580,216
20250219,090700,125965770,13640,13640,13640,13640,159
20250219,090600,123797010,13640,13600,13650,13570,928
20250219,090500,111175510,13600,13610,13610,13600,421
20250219,090400,105449050,13680,13590,13680,13580,2146
20250219,090300,76273190,13570,13550,13570,13510,1293
20250219,090200,58762470,13550,13510,13550,13500,260
20250219,090100,55250150,13510,13510,13570,13500,620
20250219,090000,46872000,13500,13500,13500,13500,3472
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193300 1659740880 13680 13680 13680 13680 1269
3 20250219 193200 1659740880 13680 13680 13680 13680 0
4 20250219 193100 1659740880 13680 13680 13680 13680 0
5 20250219 193000 1659740880 13680 13680 13680 13680 0
6 20250219 192900 1659740880 13680 13680 13680 13680 0
7 20250219 192800 1659740880 13680 13680 13680 13680 0
8 20250219 192700 1659740880 13680 13680 13680 13680 0
9 20250219 192600 1659740880 13680 13680 13680 13680 0
10 20250219 192500 1659740880 13680 13680 13680 13680 0
11 20250219 192400 1659740880 13680 13680 13680 13680 0
12 20250219 192300 1659740880 13680 13680 13680 13680 0
13 20250219 192200 1659740880 13680 13680 13680 13680 0
14 20250219 192100 1659740880 13680 13680 13680 13680 0
15 20250219 192000 1659740880 13680 13680 13680 13680 0
16 20250219 191900 1659740880 13680 13680 13680 13680 0
17 20250219 191800 1659740880 13680 13680 13680 13680 0
18 20250219 191700 1659740880 13680 13680 13680 13680 0
19 20250219 191600 1659740880 13680 13680 13680 13680 0
20 20250219 191500 1659740880 13680 13680 13680 13680 0
21 20250219 191400 1659740880 13680 13680 13680 13680 0
22 20250219 191300 1659740880 13680 13680 13680 13680 0
23 20250219 191200 1659740880 13680 13680 13680 13680 0
24 20250219 191100 1659740880 13680 13680 13680 13680 0
25 20250219 191000 1659740880 13680 13680 13680 13680 0
26 20250219 190900 1659740880 13680 13680 13680 13680 0
27 20250219 190800 1659740880 13680 13680 13680 13680 0
28 20250219 190700 1659740880 13680 13680 13680 13680 0
29 20250219 190600 1659740880 13680 13680 13680 13680 0
30 20250219 190500 1659740880 13680 13680 13680 13680 0
31 20250219 190400 1659740880 13680 13680 13680 13680 0
32 20250219 190300 1659740880 13680 13680 13680 13680 1269
33 20250219 190200 1659740880 13680 13680 13680 13680 0
34 20250219 190100 1659740880 13680 13680 13680 13680 0
35 20250219 190000 1659740880 13680 13680 13680 13680 0
36 20250219 185900 1659740880 13680 13680 13680 13680 0
37 20250219 185800 1659740880 13680 13680 13680 13680 0
38 20250219 185700 1659740880 13680 13680 13680 13680 0
39 20250219 185600 1659740880 13680 13680 13680 13680 0
40 20250219 185500 1659740880 13680 13680 13680 13680 0
41 20250219 185400 1659740880 13680 13680 13680 13680 0
42 20250219 185300 1659740880 13680 13680 13680 13680 0
43 20250219 185200 1659740880 13680 13680 13680 13680 0
44 20250219 185100 1659740880 13680 13680 13680 13680 0
45 20250219 185000 1659740880 13680 13680 13680 13680 0
46 20250219 184900 1659740880 13680 13680 13680 13680 0
47 20250219 184800 1659740880 13680 13680 13680 13680 0
48 20250219 184700 1659740880 13680 13680 13680 13680 0
49 20250219 184600 1659740880 13680 13680 13680 13680 0
50 20250219 184500 1659740880 13680 13680 13680 13680 0
51 20250219 184400 1659740880 13680 13680 13680 13680 0
52 20250219 184300 1659740880 13680 13680 13680 13680 0
53 20250219 184200 1659740880 13680 13680 13680 13680 0
54 20250219 184100 1659740880 13680 13680 13680 13680 0
55 20250219 184000 1659740880 13680 13680 13680 13680 0
56 20250219 183900 1659740880 13680 13680 13680 13680 0
57 20250219 183800 1659740880 13680 13680 13680 13680 0
58 20250219 183700 1659740880 13680 13680 13680 13680 0
59 20250219 183600 1659740880 13680 13680 13680 13680 0
60 20250219 183500 1659740880 13680 13680 13680 13680 0
61 20250219 183400 1659740880 13680 13680 13680 13680 0
62 20250219 183300 1659740880 13680 13680 13680 13680 1269
63 20250219 183200 1659740880 13680 13680 13680 13680 0
64 20250219 183100 1659740880 13680 13680 13680 13680 0
65 20250219 183000 1659740880 13680 13680 13680 13680 0
66 20250219 182900 1659740880 13680 13680 13680 13680 0
67 20250219 182800 1659740880 13680 13680 13680 13680 0
68 20250219 182700 1659740880 13680 13680 13680 13680 0
69 20250219 182600 1659740880 13680 13680 13680 13680 0
70 20250219 182500 1659740880 13680 13680 13680 13680 0
71 20250219 182400 1659740880 13680 13680 13680 13680 0
72 20250219 182300 1659740880 13680 13680 13680 13680 0
73 20250219 182200 1659740880 13680 13680 13680 13680 0
74 20250219 182100 1659740880 13680 13680 13680 13680 0
75 20250219 182000 1659740880 13680 13680 13680 13680 0
76 20250219 181900 1659740880 13680 13680 13680 13680 0
77 20250219 181800 1659740880 13680 13680 13680 13680 0
78 20250219 181700 1659740880 13680 13680 13680 13680 0
79 20250219 181600 1659740880 13680 13680 13680 13680 0
80 20250219 181500 1659740880 13680 13680 13680 13680 0
81 20250219 181400 1659740880 13680 13680 13680 13680 0
82 20250219 181300 1659740880 13680 13680 13680 13680 0
83 20250219 181200 1659740880 13680 13680 13680 13680 0
84 20250219 181100 1659740880 13680 13680 13680 13680 0
85 20250219 181000 1659740880 13680 13680 13680 13680 0
86 20250219 180900 1659740880 13680 13680 13680 13680 0
87 20250219 180800 1659740880 13680 13680 13680 13680 0
88 20250219 180700 1659740880 13680 13680 13680 13680 0
89 20250219 180600 1659740880 13680 13680 13680 13680 0
90 20250219 180500 1659740880 13680 13680 13680 13680 0
91 20250219 180400 1659740880 13680 13680 13680 13680 0
92 20250219 180300 1659740880 13680 13680 13680 13680 1269
93 20250219 180200 1659740880 13680 13680 13680 13680 0
94 20250219 180100 1659740880 13680 13680 13680 13680 0
95 20250219 180000 1659740880 13680 13680 13680 13680 0
96 20250219 175900 1659740880 13680 13680 13680 13680 0
97 20250219 175800 1659740880 13680 13680 13680 13680 0
98 20250219 175700 1659740880 13680 13680 13680 13680 0
99 20250219 175600 1659740880 13680 13680 13680 13680 0
100 20250219 175500 1659740880 13680 13680 13680 13680 0
101 20250219 175400 1659740880 13680 13680 13680 13680 0
102 20250219 175300 1659740880 13680 13680 13680 13680 0
103 20250219 175200 1659740880 13680 13680 13680 13680 0
104 20250219 175100 1659740880 13680 13680 13680 13680 0
105 20250219 175000 1659740880 13680 13680 13680 13680 0
106 20250219 174900 1659740880 13680 13680 13680 13680 0
107 20250219 174800 1659740880 13680 13680 13680 13680 0
108 20250219 174700 1659740880 13680 13680 13680 13680 0
109 20250219 174600 1659740880 13680 13680 13680 13680 0
110 20250219 174500 1659740880 13680 13680 13680 13680 0
111 20250219 174400 1659740880 13680 13680 13680 13680 0
112 20250219 174300 1659740880 13680 13680 13680 13680 0
113 20250219 174200 1659740880 13680 13680 13680 13680 0
114 20250219 174100 1659740880 13680 13680 13680 13680 0
115 20250219 174000 1659740880 13680 13680 13680 13680 0
116 20250219 173900 1659740880 13680 13680 13680 13680 0
117 20250219 173800 1659740880 13680 13680 13680 13680 0
118 20250219 173700 1659740880 13680 13680 13680 13680 0
119 20250219 173600 1659740880 13680 13680 13680 13680 0
120 20250219 173500 1659740880 13680 13680 13680 13680 0
121 20250219 173400 1659740880 13680 13680 13680 13680 0
122 20250219 173300 1659740880 13680 13680 13680 13680 1269
123 20250219 173200 1659740880 13680 13680 13680 13680 0
124 20250219 173100 1659740880 13680 13680 13680 13680 0
125 20250219 173000 1659740880 13680 13680 13680 13680 0
126 20250219 172900 1659740880 13680 13680 13680 13680 0
127 20250219 172800 1659740880 13680 13680 13680 13680 0
128 20250219 172700 1659740880 13680 13680 13680 13680 0
129 20250219 172600 1659740880 13680 13680 13680 13680 0
130 20250219 172500 1659740880 13680 13680 13680 13680 0
131 20250219 172400 1659740880 13680 13680 13680 13680 0
132 20250219 172300 1659740880 13680 13680 13680 13680 0
133 20250219 172200 1659740880 13680 13680 13680 13680 0
134 20250219 172100 1659740880 13680 13680 13680 13680 0
135 20250219 172000 1659740880 13680 13680 13680 13680 0
136 20250219 171900 1659740880 13680 13680 13680 13680 0
137 20250219 171800 1659740880 13680 13680 13680 13680 0
138 20250219 171700 1659740880 13680 13680 13680 13680 0
139 20250219 171600 1659740880 13680 13680 13680 13680 0
140 20250219 171500 1659740880 13680 13680 13680 13680 0
141 20250219 171400 1659740880 13680 13680 13680 13680 0
142 20250219 171300 1659740880 13680 13680 13680 13680 0
143 20250219 171200 1659740880 13680 13680 13680 13680 0
144 20250219 171100 1659740880 13680 13680 13680 13680 0
145 20250219 171000 1659740880 13680 13680 13680 13680 0
146 20250219 170900 1659740880 13680 13680 13680 13680 0
147 20250219 170800 1659740880 13680 13680 13680 13680 0
148 20250219 170700 1659740880 13680 13680 13680 13680 0
149 20250219 170600 1659740880 13680 13680 13680 13680 0
150 20250219 170500 1659740880 13680 13680 13680 13680 0
151 20250219 170400 1659740880 13680 13680 13680 13680 0
152 20250219 170300 1659740880 13680 13680 13680 13680 1269
153 20250219 170200 1659740880 13680 13680 13680 13680 0
154 20250219 170100 1659740880 13680 13680 13680 13680 0
155 20250219 170000 1659740880 13680 13680 13680 13680 0
156 20250219 165900 1659740880 13680 13680 13680 13680 0
157 20250219 165800 1659740880 13680 13680 13680 13680 0
158 20250219 165700 1659740880 13680 13680 13680 13680 0
159 20250219 165600 1659740880 13680 13680 13680 13680 0
160 20250219 165500 1659740880 13680 13680 13680 13680 0
161 20250219 165400 1659740880 13680 13680 13680 13680 0
162 20250219 165300 1659740880 13680 13680 13680 13680 0
163 20250219 165200 1659740880 13680 13680 13680 13680 0
164 20250219 165100 1659740880 13680 13680 13680 13680 0
165 20250219 165000 1659740880 13680 13680 13680 13680 0
166 20250219 164900 1659740880 13680 13680 13680 13680 0
167 20250219 164800 1659740880 13680 13680 13680 13680 0
168 20250219 164700 1659740880 13680 13680 13680 13680 0
169 20250219 164600 1659740880 13680 13680 13680 13680 0
170 20250219 164500 1659740880 13680 13680 13680 13680 0
171 20250219 164400 1659740880 13680 13680 13680 13680 0
172 20250219 164300 1659740880 13680 13680 13680 13680 0
173 20250219 164200 1659740880 13680 13680 13680 13680 0
174 20250219 164100 1659740880 13680 13680 13680 13680 0
175 20250219 164000 1659740880 13680 13680 13680 13680 0
176 20250219 163900 1659740880 13680 13680 13680 13680 0
177 20250219 163800 1659740880 13680 13680 13680 13680 0
178 20250219 163700 1659740880 13680 13680 13680 13680 0
179 20250219 163600 1659740880 13680 13680 13680 13680 0
180 20250219 163500 1659740880 13680 13680 13680 13680 0
181 20250219 163400 1659740880 13680 13680 13680 13680 0
182 20250219 163300 1659740880 13680 13680 13680 13680 1269
183 20250219 163200 1659740880 13680 13680 13680 13680 0
184 20250219 163100 1659740880 13680 13680 13680 13680 0
185 20250219 163000 1659740880 13680 13680 13680 13680 0
186 20250219 162900 1659740880 13680 13680 13680 13680 0
187 20250219 162800 1659740880 13680 13680 13680 13680 0
188 20250219 162700 1659740880 13680 13680 13680 13680 0
189 20250219 162600 1659740880 13680 13680 13680 13680 0
190 20250219 162500 1659740880 13680 13680 13680 13680 0
191 20250219 162400 1659740880 13680 13680 13680 13680 0
192 20250219 162300 1659740880 13680 13680 13680 13680 0
193 20250219 162200 1659740880 13680 13680 13680 13680 0
194 20250219 162100 1659740880 13680 13680 13680 13680 0
195 20250219 162000 1659740880 13680 13680 13680 13680 0
196 20250219 161900 1659740880 13680 13680 13680 13680 0
197 20250219 161800 1659740880 13680 13680 13680 13680 0
198 20250219 161700 1659740880 13680 13680 13680 13680 0
199 20250219 161600 1659740880 13680 13680 13680 13680 0
200 20250219 161500 1659740880 13680 13680 13680 13680 0
201 20250219 161400 1659740880 13680 13680 13680 13680 0
202 20250219 161300 1659740880 13680 13680 13680 13680 0
203 20250219 161200 1659740880 13680 13680 13680 13680 0
204 20250219 161100 1659740880 13680 13680 13680 13680 0
205 20250219 161000 1659740880 13680 13680 13680 13680 0
206 20250219 160900 1659740880 13680 13680 13680 13680 0
207 20250219 160800 1659740880 13680 13680 13680 13680 0
208 20250219 160700 1659740880 13680 13680 13680 13680 0
209 20250219 160600 1659740880 13680 13680 13680 13680 0
210 20250219 160500 1659740880 13680 13680 13680 13680 0
211 20250219 160400 1659740880 13680 13680 13680 13680 0
212 20250219 160300 1659740880 13680 13680 13680 13680 1269
213 20250219 160200 1659740880 13680 13680 13680 13680 0
214 20250219 160100 1659740880 13680 13680 13680 13680 0
215 20250219 160000 1659740880 13680 13680 13680 13680 0
216 20250219 155900 1659740880 13680 13680 13680 13680 0
217 20250219 155800 1659740880 13680 13680 13680 13680 0
218 20250219 155700 1659740880 13680 13680 13680 13680 0
219 20250219 155600 1659740880 13680 13680 13680 13680 0
220 20250219 155500 1659740880 13680 13680 13680 13680 0
221 20250219 155400 1659740880 13680 13680 13680 13680 0
222 20250219 155300 1659740880 13680 13680 13680 13680 0
223 20250219 155200 1659740880 13680 13680 13680 13680 0
224 20250219 155100 1659740880 13680 13680 13680 13680 0
225 20250219 155000 1659740880 13680 13680 13680 13680 0
226 20250219 154900 1659740880 13680 13680 13680 13680 0
227 20250219 154800 1659740880 13680 13680 13680 13680 0
228 20250219 154700 1659740880 13680 13680 13680 13680 0
229 20250219 154600 1659740880 13680 13680 13680 13680 0
230 20250219 154500 1659740880 13680 13680 13680 13680 0
231 20250219 154400 1659740880 13680 13680 13680 13680 0
232 20250219 154300 1659740880 13680 13680 13680 13680 0
233 20250219 154200 1659740880 13680 13680 13680 13680 0
234 20250219 154100 1659740880 13680 13680 13680 13680 0
235 20250219 154000 1659740880 13680 13680 13680 13680 0
236 20250219 153900 1659740880 13680 13680 13680 13680 0
237 20250219 153800 1659740880 13680 13680 13680 13680 0
238 20250219 153700 1659740880 13680 13680 13680 13680 0
239 20250219 153600 1659740880 13680 13680 13680 13680 0
240 20250219 153500 1659740880 13680 13680 13680 13680 0
241 20250219 153400 1659740880 13680 13680 13680 13680 0
242 20250219 153300 1659740880 13680 13680 13680 13680 1269
243 20250219 153200 1659740880 13680 13680 13680 13680 0
244 20250219 153100 1659740880 13680 13680 13680 13680 0
245 20250219 153000 1659740880 13680 13680 13680 13680 1269
246 20250219 152900 1642380960 13730 13730 13730 13730 0
247 20250219 152800 1642380960 13730 13730 13730 13730 0
248 20250219 152700 1642380960 13730 13730 13730 13730 0
249 20250219 152600 1642380960 13730 13730 13730 13730 0
250 20250219 152500 1642380960 13730 13730 13730 13730 0
251 20250219 152400 1642380960 13730 13730 13730 13730 0
252 20250219 152300 1642380960 13730 13730 13730 13730 0
253 20250219 152200 1642380960 13730 13730 13730 13730 0
254 20250219 152100 1642380960 13730 13730 13730 13730 0
255 20250219 152000 1642380960 13730 13730 13730 13730 0
256 20250219 151900 1642380960 13730 13740 13740 13720 200
257 20250219 151800 1639634790 13740 13730 13740 13730 31
258 20250219 151700 1639209000 13740 13740 13740 13720 25
259 20250219 151600 1638865540 13730 13740 13740 13730 518
260 20250219 151500 1631753330 13730 13740 13740 13730 200
261 20250219 151400 1629007050 13740 13740 13740 13740 2
262 20250219 151300 1628979570 13740 13740 13740 13740 65
263 20250219 151200 1628086470 13720 13740 13740 13720 122
264 20250219 151100 1626412590 13710 13740 13750 13710 618
265 20250219 151000 1617923850 13740 13730 13740 13710 261
266 20250219 150900 1614340180 13740 13740 13740 13740 22
267 20250219 150800 1614037900 13740 13740 13740 13740 41
268 20250219 150700 1613474560 13740 13740 13740 13730 362
269 20250219 150600 1608500980 13740 13740 13740 13740 283
270 20250219 150500 1604612560 13730 13710 13730 13710 300
271 20250219 150400 1600498360 13740 13700 13740 13700 269
272 20250219 150300 1596810380 13700 13740 13740 13700 82
273 20250219 150200 1595686140 13740 13740 13740 13740 71
274 20250219 150100 1594710600 13740 13740 13740 13740 22
275 20250219 150000 1594408320 13730 13730 13730 13730 22
276 20250219 145900 1594106260 13680 13740 13740 13680 1385
277 20250219 145800 1575115940 13740 13730 13740 13730 41
278 20250219 145700 1574553000 13750 13750 13750 13750 161
279 20250219 145600 1572339250 13750 13730 13750 13730 105
280 20250219 145500 1570897500 13750 13730 13750 13730 106
281 20250219 145400 1569440080 13730 13710 13730 13710 228
282 20250219 145300 1566313680 13710 13710 13710 13710 12
283 20250219 145200 1566149160 13710 13710 13710 13710 1012
284 20250219 145100 1552274640 13700 13700 13700 13700 100
285 20250219 145000 1550904640 13700 13700 13710 13700 35
286 20250219 144900 1550425010 13700 13700 13710 13690 317
287 20250219 144800 1546082120 13700 13700 13700 13700 1
288 20250219 144700 1546068420 13700 13700 13700 13700 1
289 20250219 144600 1546054720 13700 13710 13710 13700 48
290 20250219 144500 1545397100 13700 13710 13710 13700 1387
291 20250219 144400 1526395190 13710 13710 13710 13710 59
292 20250219 144300 1525586300 13700 13710 13710 13700 99
293 20250219 144200 1524229990 13700 13710 13710 13700 101
294 20250219 144100 1522846280 13710 13700 13710 13700 752
295 20250219 144000 1512543860 13710 13720 13720 13710 56
296 20250219 143900 1511775950 13720 13710 13720 13700 704
297 20250219 143800 1502127280 13720 13720 13720 13720 5
298 20250219 143700 1502058680 13710 13720 13720 13710 260
299 20250219 143600 1498492990 13720 13750 13750 13720 2
300 20250219 143500 1498465520 13720 13750 13750 13720 1300
301 20250219 143400 1480599520 13750 13750 13750 13750 2
302 20250219 143300 1480572020 13750 13750 13750 13750 11
303 20250219 143200 1480420770 13760 13720 13760 13720 2
304 20250219 143100 1480393290 13760 13760 13760 13760 59
305 20250219 143000 1479581450 13760 13750 13760 13750 302
306 20250219 142900 1475428940 13750 13750 13750 13750 147
307 20250219 142800 1473407690 13710 13750 13750 13710 802
308 20250219 142700 1462392080 13750 13760 13760 13750 6
309 20250219 142600 1462309530 13760 13760 13760 13760 31
310 20250219 142500 1461882970 13760 13740 13760 13740 304
311 20250219 142400 1457700810 13740 13740 13740 13740 1
312 20250219 142300 1457687070 13740 13740 13740 13740 74
313 20250219 142200 1456670310 13710 13730 13740 13710 22
314 20250219 142100 1456368380 13730 13740 13740 13730 129
315 20250219 142000 1454597200 13730 13740 13740 13730 498
316 20250219 141900 1447757240 13740 13740 13740 13740 23
317 20250219 141800 1447441220 13760 13730 13760 13730 52
318 20250219 141700 1446727200 13760 13730 13760 13730 5
319 20250219 141600 1446658520 13760 13700 13760 13700 170
320 20250219 141500 1444327390 13760 13720 13760 13710 659
321 20250219 141400 1435290610 13740 13740 13740 13740 51
322 20250219 141300 1434589870 13730 13750 13750 13730 122
323 20250219 141200 1432913560 13760 13760 13760 13760 1
324 20250219 141100 1432899800 13760 13760 13760 13760 1
325 20250219 141000 1432886040 13760 13750 13760 13750 182
326 20250219 140900 1430381990 13760 13740 13760 13740 65
327 20250219 140800 1429488870 13750 13750 13750 13740 859
328 20250219 140700 1417684620 13750 13750 13750 13750 313
329 20250219 140600 1413380870 13740 13730 13740 13730 326
330 20250219 140500 1408901680 13730 13750 13750 13730 211
331 20250219 140400 1406002840 13750 13750 13750 13750 186
332 20250219 140300 1403445340 13750 13730 13750 13730 246
333 20250219 140200 1400065500 13730 13730 13730 13730 1
334 20250219 140100 1400051770 13730 13730 13730 13730 221
335 20250219 140000 1397017440 13730 13730 13730 13730 22
336 20250219 135900 1396715380 13700 13700 13700 13700 0
337 20250219 135800 1396715380 13700 13700 13700 13700 0
338 20250219 135700 1396715380 13700 13710 13710 13700 116
339 20250219 135600 1395125620 13710 13710 13710 13710 49
340 20250219 135500 1394453830 13700 13700 13700 13700 193
341 20250219 135400 1391809730 13700 13740 13740 13700 499
342 20250219 135300 1384966660 13740 13740 13740 13740 160
343 20250219 135200 1382768260 13740 13740 13740 13740 77
344 20250219 135100 1381710280 13740 13740 13740 13740 169
345 20250219 135000 1379388220 13720 13720 13720 13720 172
346 20250219 134900 1377028380 13740 13740 13740 13740 16
347 20250219 134800 1376808540 13730 13730 13730 13730 11
348 20250219 134700 1376657510 13730 13730 13730 13730 5
349 20250219 134600 1376588860 13710 13740 13740 13710 223
350 20250219 134500 1373530840 13740 13740 13740 13740 21
351 20250219 134400 1373242300 13740 13740 13740 13740 139
352 20250219 134300 1371332440 13700 13720 13720 13700 138
353 20250219 134200 1369439200 13720 13720 13720 13720 2
354 20250219 134100 1369411760 13710 13710 13710 13710 2
355 20250219 134000 1369384340 13700 13710 13710 13700 41
356 20250219 133900 1368822350 13700 13700 13700 13700 0
357 20250219 133800 1368822350 13700 13700 13700 13700 162
358 20250219 133700 1366602950 13700 13700 13700 13700 137
359 20250219 133600 1364726050 13710 13710 13710 13710 38
360 20250219 133500 1364205070 13710 13710 13710 13710 184
361 20250219 133400 1361682430 13740 13740 13740 13740 0
362 20250219 133300 1361682430 13740 13740 13740 13740 1
363 20250219 133200 1361668690 13730 13730 13730 13720 205
364 20250219 133100 1358855050 13750 13740 13750 13740 20
365 20250219 133000 1358580170 13750 13760 13760 13750 29
366 20250219 132900 1358181400 13790 13790 13790 13790 1
367 20250219 132800 1358167610 13790 13790 13790 13790 59
368 20250219 132700 1357354000 13790 13740 13790 13740 1800
369 20250219 132600 1332583160 13740 13740 13740 13740 1
370 20250219 132500 1332569420 13690 13690 13690 13690 10
371 20250219 132400 1332432520 13740 13740 13740 13740 9
372 20250219 132300 1332308860 13740 13690 13740 13690 713
373 20250219 132200 1322547790 13690 13700 13710 13690 1166
374 20250219 132100 1306573050 13750 13690 13750 13690 18
375 20250219 132000 1306326570 13750 13700 13750 13700 266
376 20250219 131900 1302681670 13700 13720 13720 13700 1000
377 20250219 131800 1288979690 13720 13720 13720 13720 5
378 20250219 131700 1288911090 13720 13720 13720 13720 115
379 20250219 131600 1287333290 13750 13750 13750 13750 17
380 20250219 131500 1287099540 13710 13710 13710 13710 0
381 20250219 131400 1287099540 13710 13710 13710 13710 0
382 20250219 131300 1287099540 13710 13710 13710 13710 563
383 20250219 131200 1279380810 13710 13710 13710 13710 0
384 20250219 131100 1279380810 13710 13710 13710 13710 0
385 20250219 131000 1279380810 13710 13710 13710 13710 132
386 20250219 130900 1277571090 13760 13760 13760 13710 79
387 20250219 130800 1276487450 13710 13710 13710 13700 1632
388 20250219 130700 1254123550 13710 13710 13710 13710 91
389 20250219 130600 1252875940 13760 13760 13760 13760 0
390 20250219 130500 1252875940 13760 13760 13760 13760 1
391 20250219 130400 1252862180 13700 13740 13760 13700 1836
392 20250219 130300 1227665000 13700 13720 13720 13700 207
393 20250219 130200 1224827500 13740 13720 13740 13720 103
394 20250219 130100 1223414300 13740 13700 13740 13670 221
395 20250219 130000 1220385300 13670 13680 13680 13670 238
396 20250219 125900 1217129560 13670 13670 13670 13670 0
397 20250219 125800 1217129560 13670 13670 13670 13670 0
398 20250219 125700 1217129560 13670 13670 13670 13670 0
399 20250219 125600 1217129560 13670 13690 13690 13670 266
400 20250219 125500 1213493320 13670 13680 13680 13670 17
401 20250219 125400 1213260910 13700 13740 13740 13700 177
402 20250219 125300 1210832930 13740 13740 13740 13740 0
403 20250219 125200 1210832930 13740 13740 13740 13740 0
404 20250219 125100 1210832930 13740 13700 13740 13670 1757
405 20250219 125000 1186790730 13700 13700 13700 13700 330
406 20250219 124900 1182269730 13700 13700 13700 13700 0
407 20250219 124800 1182269730 13700 13700 13700 13700 385
408 20250219 124700 1176995230 13700 13700 13700 13700 190
409 20250219 124600 1174392230 13700 13740 13740 13700 313
410 20250219 124500 1170099880 13720 13740 13740 13720 7
411 20250219 124400 1170003720 13710 13710 13750 13710 624
412 20250219 124300 1161448640 13710 13730 13730 13710 1269
413 20250219 124200 1144043930 13730 13730 13730 13730 0
414 20250219 124100 1144043930 13730 13730 13730 13730 700
415 20250219 124000 1134432930 13750 13750 13750 13750 10
416 20250219 123900 1134295430 13750 13750 13750 13750 15
417 20250219 123800 1134089180 13750 13740 13750 13740 974
418 20250219 123700 1120705920 13740 13740 13740 13740 270
419 20250219 123600 1116996120 13740 13750 13750 13740 42
420 20250219 123500 1116418940 13740 13740 13750 13740 968
421 20250219 123400 1103118520 13740 13750 13750 13740 501
422 20250219 123300 1096234770 13750 13760 13760 13750 555
423 20250219 123200 1088602020 13770 13770 13770 13770 0
424 20250219 123100 1088602020 13770 13760 13770 13750 453
425 20250219 123000 1082373230 13750 13760 13760 13750 100
426 20250219 122900 1080998220 13750 13760 13760 13750 700
427 20250219 122800 1071370860 13770 13770 13770 13770 0
428 20250219 122700 1071370860 13770 13770 13770 13770 1
429 20250219 122600 1071357090 13770 13770 13770 13770 0
430 20250219 122500 1071357090 13770 13770 13770 13770 1
431 20250219 122400 1071343320 13780 13780 13780 13780 0
432 20250219 122300 1071343320 13780 13780 13780 13780 16
433 20250219 122200 1071122840 13740 13750 13750 13740 500
434 20250219 122100 1064251520 13780 13780 13780 13780 0
435 20250219 122000 1064251520 13780 13780 13780 13780 100
436 20250219 121900 1062873520 13790 13790 13790 13790 1
437 20250219 121800 1062859730 13750 13750 13750 13750 70
438 20250219 121700 1061897230 13790 13750 13790 13750 73
439 20250219 121600 1060893420 13770 13770 13770 13770 1190
440 20250219 121500 1044507120 13780 13770 13780 13770 706
441 20250219 121400 1034779380 13750 13750 13750 13750 0
442 20250219 121300 1034779380 13750 13770 13770 13750 200
443 20250219 121200 1032028450 13770 13770 13770 13770 64
444 20250219 121100 1031147170 13770 13770 13770 13770 0
445 20250219 121000 1031147170 13770 13770 13770 13770 0
446 20250219 120900 1031147170 13770 13770 13770 13770 116
447 20250219 120800 1029549850 13770 13770 13770 13770 0
448 20250219 120700 1029549850 13770 13770 13770 13770 1
449 20250219 120600 1029536080 13770 13760 13770 13760 121
450 20250219 120500 1027870730 13760 13760 13760 13760 3
451 20250219 120400 1027829450 13750 13750 13750 13750 0
452 20250219 120300 1027829450 13750 13750 13750 13750 38
453 20250219 120200 1027306950 13750 13750 13750 13740 189
454 20250219 120100 1024709200 13750 13750 13750 13750 32
455 20250219 120000 1024269200 13770 13770 13770 13770 157
456 20250219 115900 1022107310 13780 13780 13780 13780 0
457 20250219 115800 1022107310 13780 13780 13780 13780 1
458 20250219 115700 1022093530 13780 13780 13780 13780 0
459 20250219 115600 1022093530 13780 13780 13780 13780 233
460 20250219 115500 1018882790 13740 13740 13740 13740 1
461 20250219 115400 1018869050 13780 13780 13780 13780 1
462 20250219 115300 1018855270 13750 13750 13750 13750 10
463 20250219 115200 1018717770 13750 13750 13750 13750 147
464 20250219 115100 1016696520 13750 13750 13750 13750 20
465 20250219 115000 1016421520 13740 13740 13740 13740 0
466 20250219 114900 1016421520 13740 13740 13740 13740 24
467 20250219 114800 1016091760 13740 13740 13740 13740 72
468 20250219 114700 1015102480 13750 13750 13750 13750 1020
469 20250219 114600 1001077480 13750 13750 13750 13750 7
470 20250219 114500 1000981230 13750 13750 13750 13750 17
471 20250219 114400 1000747480 13800 13790 13800 13740 540
472 20250219 114300 993313060 13790 13790 13790 13790 44
473 20250219 114200 992706300 13800 13800 13800 13800 0
474 20250219 114100 992706300 13800 13800 13800 13800 32
475 20250219 114000 992264700 13800 13800 13800 13800 0
476 20250219 113900 992264700 13800 13800 13800 13800 0
477 20250219 113800 992264700 13800 13810 13810 13800 84
478 20250219 113700 991104770 13750 13750 13750 13750 0
479 20250219 113600 991104770 13750 13810 13810 13750 12
480 20250219 113500 990939590 13820 13820 13820 13820 0
481 20250219 113400 990939590 13820 13810 13820 13810 72
482 20250219 113300 989945120 13800 13800 13800 13800 42
483 20250219 113200 989365520 13800 13800 13800 13740 1400
484 20250219 113100 970099240 13800 13800 13800 13800 50
485 20250219 113000 969409240 13820 13820 13820 13800 752
486 20250219 112900 959022400 13830 13830 13830 13830 0
487 20250219 112800 959022400 13830 13830 13830 13830 21
488 20250219 112700 958731970 13830 13830 13830 13830 1
489 20250219 112600 958718140 13820 13820 13820 13820 54
490 20250219 112500 957971860 13820 13820 13820 13820 153
491 20250219 112400 955857400 13800 13800 13800 13800 0
492 20250219 112300 955857400 13800 13800 13800 13800 250
493 20250219 112200 952407400 13800 13770 13800 13760 1224
494 20250219 112100 935555660 13770 13770 13770 13770 0
495 20250219 112000 935555660 13770 13770 13770 13770 1660
496 20250219 111900 912697460 13770 13770 13770 13770 258
497 20250219 111800 909144800 13780 13780 13780 13780 0
498 20250219 111700 909144800 13780 13800 13800 13780 276
499 20250219 111600 905341300 13800 13800 13800 13790 119
500 20250219 111500 903700110 13800 13800 13800 13800 8
501 20250219 111400 903589710 13810 13810 13820 13810 73
502 20250219 111300 902581110 13810 13800 13810 13800 56
503 20250219 111200 901807850 13800 13800 13800 13800 50
504 20250219 111100 901117850 13790 13790 13790 13790 1
505 20250219 111000 901104060 13780 13800 13800 13780 138
506 20250219 110900 899199860 13800 13800 13800 13800 35
507 20250219 110800 898716860 13800 13800 13800 13800 155
508 20250219 110700 896577860 13800 13800 13800 13800 1
509 20250219 110600 896564060 13780 13770 13780 13770 96
510 20250219 110500 895241480 13760 13760 13760 13760 200
511 20250219 110400 892489480 13760 13760 13760 13760 128
512 20250219 110300 890728200 13760 13760 13760 13760 100
513 20250219 110200 889352200 13760 13760 13760 13760 150
514 20250219 110100 887288200 13760 13760 13770 13760 183
515 20250219 110000 884769080 13760 13780 13780 13760 562
516 20250219 105900 877033380 13820 13800 13820 13800 144
517 20250219 105800 875043740 13770 13780 13820 13770 658
518 20250219 105700 865976320 13770 13780 13790 13770 1196
519 20250219 105600 849496610 13780 13780 13780 13780 109
520 20250219 105500 847994590 13780 13800 13800 13780 295
521 20250219 105400 843926730 13810 13850 13850 13810 2214
522 20250219 105300 813337680 13870 13850 13870 13850 145
523 20250219 105200 811328530 13850 13870 13870 13850 207
524 20250219 105100 808461460 13870 13830 13870 13830 1905
525 20250219 105000 782060020 13850 13850 13850 13850 294
526 20250219 104900 777988120 13850 13840 13850 13840 272
527 20250219 104800 774222820 13850 13840 13850 13840 88
528 20250219 104700 773004610 13840 13850 13860 13840 49
529 20250219 104600 772326060 13860 13860 13860 13860 0
530 20250219 104500 772326060 13860 13850 13860 13820 566
531 20250219 104400 764488870 13850 13830 13850 13830 29
532 20250219 104300 764087540 13810 13810 13810 13810 0
533 20250219 104200 764087540 13810 13830 13830 13810 339
534 20250219 104100 759404010 13840 13830 13840 13820 112
535 20250219 104000 757856000 13850 13830 13860 13830 684
536 20250219 103900 748384980 13830 13830 13830 13830 2
537 20250219 103800 748357320 13830 13830 13830 13830 1
538 20250219 103700 748343490 13780 13780 13780 13780 11
539 20250219 103600 748191910 13780 13780 13780 13780 492
540 20250219 103500 741412150 13780 13780 13780 13780 0
541 20250219 103400 741412150 13780 13780 13780 13780 0
542 20250219 103300 741412150 13780 13850 13850 13780 1107
543 20250219 103200 726134910 13850 13820 13850 13810 458
544 20250219 103100 719803230 13820 13830 13830 13820 100
545 20250219 103000 718421150 13850 13850 13850 13810 128
546 20250219 102900 716650410 13830 13840 13840 13830 400
547 20250219 102800 711117910 13830 13830 13830 13830 8
548 20250219 102700 711007270 13870 13860 13870 13860 127
549 20250219 102600 709245790 13860 13790 13860 13790 7355
550 20250219 102500 607584950 13800 13790 13800 13790 11
551 20250219 102400 607433160 13790 13800 13800 13790 61
552 20250219 102300 606591960 13800 13790 13800 13790 120
553 20250219 102200 604936880 13790 13790 13790 13790 11
554 20250219 102100 604785190 13790 13790 13790 13790 149
555 20250219 102000 602730480 13800 13780 13800 13780 359
556 20250219 101900 597780360 13790 13790 13790 13790 0
557 20250219 101800 597780360 13790 13790 13800 13790 22
558 20250219 101700 597476930 13790 13770 13790 13740 1108
559 20250219 101600 582225260 13770 13810 13820 13770 221
560 20250219 101500 579177200 13820 13810 13820 13810 168
561 20250219 101400 576856110 13810 13790 13820 13790 1384
562 20250219 101300 557757690 13790 13800 13800 13790 15
563 20250219 101200 557550770 13800 13790 13810 13790 906
564 20250219 101100 545047780 13790 13750 13790 13750 2274
565 20250219 101000 513750500 13750 13750 13750 13750 22
566 20250219 100900 513448000 13750 13750 13750 13750 1
567 20250219 100800 513434250 13710 13760 13760 13710 4
568 20250219 100700 513379260 13760 13760 13770 13760 812
569 20250219 100600 502206120 13760 13760 13770 13760 801
570 20250219 100500 491184350 13760 13760 13760 13760 1
571 20250219 100400 491170590 13700 13700 13700 13700 11
572 20250219 100300 491019890 13700 13710 13710 13700 91
573 20250219 100200 489773070 13710 13760 13760 13710 340
574 20250219 100100 485098080 13750 13750 13750 13750 218
575 20250219 100000 482100580 13750 13750 13750 13750 10
576 20250219 095900 481963080 13740 13720 13740 13720 2369
577 20250219 095800 449418390 13730 13730 13730 13730 15
578 20250219 095700 449212440 13740 13740 13740 13740 7
579 20250219 095600 449116260 13720 13740 13740 13720 1371
580 20250219 095500 430278920 13740 13640 13740 13640 108
581 20250219 095400 428795200 13640 13720 13720 13640 2007
582 20250219 095300 401371460 13720 13720 13720 13720 330
583 20250219 095200 396843860 13720 13720 13720 13720 1
584 20250219 095100 396830140 13720 13720 13720 13720 317
585 20250219 095000 392480900 13720 13720 13720 13720 3
586 20250219 094900 392439740 13720 13770 13770 13720 81
587 20250219 094800 391327970 13770 13720 13770 13720 245
588 20250219 094700 387958920 13770 13750 13770 13750 1003
589 20250219 094600 374157610 13740 13740 13740 13740 786
590 20250219 094500 363357970 13740 13700 13740 13690 1582
591 20250219 094400 341644220 13730 13730 13730 13730 46
592 20250219 094300 341012640 13730 13640 13730 13640 1687
593 20250219 094200 317928030 13640 13640 13640 13640 1351
594 20250219 094100 299500390 13640 13640 13680 13640 1529
595 20250219 094000 278644030 13640 13640 13640 13640 89
596 20250219 093900 277430070 13640 13690 13690 13630 581
597 20250219 093800 269503980 13690 13650 13690 13630 760
598 20250219 093700 259138900 13720 13720 13720 13640 1338
599 20250219 093600 240859850 13720 13720 13720 13720 1
600 20250219 093500 240846130 13670 13730 13740 13670 537
601 20250219 093400 233502770 13740 13740 13740 13740 288
602 20250219 093300 229545650 13740 13660 13740 13660 172
603 20250219 093200 227185840 13660 13720 13730 13660 585
604 20250219 093100 219158970 13730 13740 13740 13730 2
605 20250219 093000 219131500 13740 13700 13740 13680 482
606 20250219 092900 212528820 13700 13700 13700 13700 304
607 20250219 092800 208364020 13700 13680 13710 13680 892
608 20250219 092700 196159080 13680 13680 13680 13680 1
609 20250219 092600 196145400 13680 13680 13680 13650 365
610 20250219 092500 191152290 13650 13640 13660 13640 359
611 20250219 092400 186249500 13660 13640 13660 13630 189
612 20250219 092300 183672810 13660 13650 13660 13640 292
613 20250219 092200 179684410 13660 13670 13670 13660 101
614 20250219 092100 178304740 13660 13640 13670 13640 259
615 20250219 092000 174767800 13600 13620 13620 13600 390
616 20250219 091900 169463460 13610 13650 13650 13610 332
617 20250219 091800 164940940 13660 13650 13660 13650 23
618 20250219 091700 164626960 13650 13650 13650 13650 140
619 20250219 091600 162715960 13600 13640 13650 13600 488
620 20250219 091500 156063420 13640 13640 13640 13640 15
621 20250219 091400 155858820 13640 13570 13640 13570 295
622 20250219 091300 151844760 13580 13620 13620 13580 928
623 20250219 091200 139224580 13620 13650 13650 13620 244
624 20250219 091100 135895150 13650 13650 13650 13650 308
625 20250219 091000 131690950 13650 13640 13650 13640 121
626 20250219 090900 130039680 13650 13650 13650 13650 83
627 20250219 090800 128906730 13650 13580 13650 13580 216
628 20250219 090700 125965770 13640 13640 13640 13640 159
629 20250219 090600 123797010 13640 13600 13650 13570 928
630 20250219 090500 111175510 13600 13610 13610 13600 421
631 20250219 090400 105449050 13680 13590 13680 13580 2146
632 20250219 090300 76273190 13570 13550 13570 13510 1293
633 20250219 090200 58762470 13550 13510 13550 13500 260
634 20250219 090100 55250150 13510 13510 13570 13500 620
635 20250219 090000 46872000 13500 13500 13500 13500 3472

1
048410/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,713780,39821608,9578927600,534405979360,1.79
20250214,717325,39821608,9612155000,533609547200,1.80
20250213,719444,39821608,10050632680,556307863760,1.81
20250212,711664,39821608,10034462400,561484672800,1.79
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 713780 39821608 9578927600 534405979360 1.79
3 20250214 717325 39821608 9612155000 533609547200 1.80
4 20250213 719444 39821608 10050632680 556307863760 1.81
5 20250212 711664 39821608 10034462400 561484672800 1.79