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

638
051370/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193600,2513738820,10180,10180,10180,10180,3960
20250219,193500,2513738820,10180,10180,10180,10180,0
20250219,193400,2513738820,10180,10180,10180,10180,0
20250219,193300,2513738820,10180,10180,10180,10180,0
20250219,193200,2513738820,10180,10180,10180,10180,0
20250219,193100,2513738820,10180,10180,10180,10180,0
20250219,193000,2513738820,10180,10180,10180,10180,0
20250219,192900,2513738820,10180,10180,10180,10180,0
20250219,192800,2513738820,10180,10180,10180,10180,0
20250219,192700,2513738820,10180,10180,10180,10180,0
20250219,192600,2513738820,10180,10180,10180,10180,0
20250219,192500,2513738820,10180,10180,10180,10180,0
20250219,192400,2513738820,10180,10180,10180,10180,0
20250219,192300,2513738820,10180,10180,10180,10180,0
20250219,192200,2513738820,10180,10180,10180,10180,0
20250219,192100,2513738820,10180,10180,10180,10180,0
20250219,192000,2513738820,10180,10180,10180,10180,0
20250219,191900,2513738820,10180,10180,10180,10180,0
20250219,191800,2513738820,10180,10180,10180,10180,0
20250219,191700,2513738820,10180,10180,10180,10180,0
20250219,191600,2513738820,10180,10180,10180,10180,0
20250219,191500,2513738820,10180,10180,10180,10180,0
20250219,191400,2513738820,10180,10180,10180,10180,0
20250219,191300,2513738820,10180,10180,10180,10180,0
20250219,191200,2513738820,10180,10180,10180,10180,0
20250219,191100,2513738820,10180,10180,10180,10180,0
20250219,191000,2513738820,10180,10180,10180,10180,0
20250219,190900,2513738820,10180,10180,10180,10180,0
20250219,190800,2513738820,10180,10180,10180,10180,0
20250219,190700,2513738820,10180,10180,10180,10180,0
20250219,190600,2513738820,10180,10180,10180,10180,3960
20250219,190500,2513738820,10180,10180,10180,10180,0
20250219,190400,2513738820,10180,10180,10180,10180,0
20250219,190300,2513738820,10180,10180,10180,10180,0
20250219,190200,2513738820,10180,10180,10180,10180,0
20250219,190100,2513738820,10180,10180,10180,10180,0
20250219,190000,2513738820,10180,10180,10180,10180,0
20250219,185900,2513738820,10180,10180,10180,10180,0
20250219,185800,2513738820,10180,10180,10180,10180,0
20250219,185700,2513738820,10180,10180,10180,10180,0
20250219,185600,2513738820,10180,10180,10180,10180,0
20250219,185500,2513738820,10180,10180,10180,10180,0
20250219,185400,2513738820,10180,10180,10180,10180,0
20250219,185300,2513738820,10180,10180,10180,10180,0
20250219,185200,2513738820,10180,10180,10180,10180,0
20250219,185100,2513738820,10180,10180,10180,10180,0
20250219,185000,2513738820,10180,10180,10180,10180,0
20250219,184900,2513738820,10180,10180,10180,10180,0
20250219,184800,2513738820,10180,10180,10180,10180,0
20250219,184700,2513738820,10180,10180,10180,10180,0
20250219,184600,2513738820,10180,10180,10180,10180,0
20250219,184500,2513738820,10180,10180,10180,10180,0
20250219,184400,2513738820,10180,10180,10180,10180,0
20250219,184300,2513738820,10180,10180,10180,10180,0
20250219,184200,2513738820,10180,10180,10180,10180,0
20250219,184100,2513738820,10180,10180,10180,10180,0
20250219,184000,2513738820,10180,10180,10180,10180,0
20250219,183900,2513738820,10180,10180,10180,10180,0
20250219,183800,2513738820,10180,10180,10180,10180,0
20250219,183700,2513738820,10180,10180,10180,10180,0
20250219,183600,2513738820,10180,10180,10180,10180,3960
20250219,183500,2513738820,10180,10180,10180,10180,0
20250219,183400,2513738820,10180,10180,10180,10180,0
20250219,183300,2513738820,10180,10180,10180,10180,0
20250219,183200,2513738820,10180,10180,10180,10180,0
20250219,183100,2513738820,10180,10180,10180,10180,0
20250219,183000,2513738820,10180,10180,10180,10180,0
20250219,182900,2513738820,10180,10180,10180,10180,0
20250219,182800,2513738820,10180,10180,10180,10180,0
20250219,182700,2513738820,10180,10180,10180,10180,0
20250219,182600,2513738820,10180,10180,10180,10180,0
20250219,182500,2513738820,10180,10180,10180,10180,0
20250219,182400,2513738820,10180,10180,10180,10180,0
20250219,182300,2513738820,10180,10180,10180,10180,0
20250219,182200,2513738820,10180,10180,10180,10180,0
20250219,182100,2513738820,10180,10180,10180,10180,0
20250219,182000,2513738820,10180,10180,10180,10180,0
20250219,181900,2513738820,10180,10180,10180,10180,0
20250219,181800,2513738820,10180,10180,10180,10180,0
20250219,181700,2513738820,10180,10180,10180,10180,0
20250219,181600,2513738820,10180,10180,10180,10180,0
20250219,181500,2513738820,10180,10180,10180,10180,0
20250219,181400,2513738820,10180,10180,10180,10180,0
20250219,181300,2513738820,10180,10180,10180,10180,0
20250219,181200,2513738820,10180,10180,10180,10180,0
20250219,181100,2513738820,10180,10180,10180,10180,0
20250219,181000,2513738820,10180,10180,10180,10180,0
20250219,180900,2513738820,10180,10180,10180,10180,0
20250219,180800,2513738820,10180,10180,10180,10180,0
20250219,180700,2513738820,10180,10180,10180,10180,0
20250219,180600,2513738820,10180,10180,10180,10180,3960
20250219,180500,2513738820,10180,10180,10180,10180,0
20250219,180400,2513738820,10180,10180,10180,10180,0
20250219,180300,2513738820,10180,10180,10180,10180,0
20250219,180200,2513738820,10180,10180,10180,10180,0
20250219,180100,2513738820,10180,10180,10180,10180,0
20250219,180000,2513738820,10180,10180,10180,10180,0
20250219,175900,2513738820,10180,10180,10180,10180,0
20250219,175800,2513738820,10180,10180,10180,10180,0
20250219,175700,2513738820,10180,10180,10180,10180,0
20250219,175600,2513738820,10180,10180,10180,10180,0
20250219,175500,2513738820,10180,10180,10180,10180,0
20250219,175400,2513738820,10180,10180,10180,10180,0
20250219,175300,2513738820,10180,10180,10180,10180,0
20250219,175200,2513738820,10180,10180,10180,10180,0
20250219,175100,2513738820,10180,10180,10180,10180,0
20250219,175000,2513738820,10180,10180,10180,10180,0
20250219,174900,2513738820,10180,10180,10180,10180,0
20250219,174800,2513738820,10180,10180,10180,10180,0
20250219,174700,2513738820,10180,10180,10180,10180,0
20250219,174600,2513738820,10180,10180,10180,10180,0
20250219,174500,2513738820,10180,10180,10180,10180,0
20250219,174400,2513738820,10180,10180,10180,10180,0
20250219,174300,2513738820,10180,10180,10180,10180,0
20250219,174200,2513738820,10180,10180,10180,10180,0
20250219,174100,2513738820,10180,10180,10180,10180,0
20250219,174000,2513738820,10180,10180,10180,10180,0
20250219,173900,2513738820,10180,10180,10180,10180,0
20250219,173800,2513738820,10180,10180,10180,10180,0
20250219,173700,2513738820,10180,10180,10180,10180,0
20250219,173600,2513738820,10180,10180,10180,10180,3960
20250219,173500,2513738820,10180,10180,10180,10180,0
20250219,173400,2513738820,10180,10180,10180,10180,0
20250219,173300,2513738820,10180,10180,10180,10180,0
20250219,173200,2513738820,10180,10180,10180,10180,0
20250219,173100,2513738820,10180,10180,10180,10180,0
20250219,173000,2513738820,10180,10180,10180,10180,0
20250219,172900,2513738820,10180,10180,10180,10180,0
20250219,172800,2513738820,10180,10180,10180,10180,0
20250219,172700,2513738820,10180,10180,10180,10180,0
20250219,172600,2513738820,10180,10180,10180,10180,0
20250219,172500,2513738820,10180,10180,10180,10180,0
20250219,172400,2513738820,10180,10180,10180,10180,0
20250219,172300,2513738820,10180,10180,10180,10180,0
20250219,172200,2513738820,10180,10180,10180,10180,0
20250219,172100,2513738820,10180,10180,10180,10180,0
20250219,172000,2513738820,10180,10180,10180,10180,0
20250219,171900,2513738820,10180,10180,10180,10180,0
20250219,171800,2513738820,10180,10180,10180,10180,0
20250219,171700,2513738820,10180,10180,10180,10180,0
20250219,171600,2513738820,10180,10180,10180,10180,0
20250219,171500,2513738820,10180,10180,10180,10180,0
20250219,171400,2513738820,10180,10180,10180,10180,0
20250219,171300,2513738820,10180,10180,10180,10180,0
20250219,171200,2513738820,10180,10180,10180,10180,0
20250219,171100,2513738820,10180,10180,10180,10180,0
20250219,171000,2513738820,10180,10180,10180,10180,0
20250219,170900,2513738820,10180,10180,10180,10180,0
20250219,170800,2513738820,10180,10180,10180,10180,0
20250219,170700,2513738820,10180,10180,10180,10180,0
20250219,170600,2513738820,10180,10180,10180,10180,3960
20250219,170500,2513738820,10180,10180,10180,10180,0
20250219,170400,2513738820,10180,10180,10180,10180,0
20250219,170300,2513738820,10180,10180,10180,10180,0
20250219,170200,2513738820,10180,10180,10180,10180,0
20250219,170100,2513738820,10180,10180,10180,10180,0
20250219,170000,2513738820,10180,10180,10180,10180,0
20250219,165900,2513738820,10180,10180,10180,10180,0
20250219,165800,2513738820,10180,10180,10180,10180,0
20250219,165700,2513738820,10180,10180,10180,10180,0
20250219,165600,2513738820,10180,10180,10180,10180,0
20250219,165500,2513738820,10180,10180,10180,10180,0
20250219,165400,2513738820,10180,10180,10180,10180,0
20250219,165300,2513738820,10180,10180,10180,10180,0
20250219,165200,2513738820,10180,10180,10180,10180,0
20250219,165100,2513738820,10180,10180,10180,10180,0
20250219,165000,2513738820,10180,10180,10180,10180,0
20250219,164900,2513738820,10180,10180,10180,10180,0
20250219,164800,2513738820,10180,10180,10180,10180,0
20250219,164700,2513738820,10180,10180,10180,10180,0
20250219,164600,2513738820,10180,10180,10180,10180,0
20250219,164500,2513738820,10180,10180,10180,10180,0
20250219,164400,2513738820,10180,10180,10180,10180,0
20250219,164300,2513738820,10180,10180,10180,10180,0
20250219,164200,2513738820,10180,10180,10180,10180,0
20250219,164100,2513738820,10180,10180,10180,10180,0
20250219,164000,2513738820,10180,10180,10180,10180,0
20250219,163900,2513738820,10180,10180,10180,10180,0
20250219,163800,2513738820,10180,10180,10180,10180,0
20250219,163700,2513738820,10180,10180,10180,10180,0
20250219,163600,2513738820,10180,10180,10180,10180,3960
20250219,163500,2513738820,10180,10180,10180,10180,0
20250219,163400,2513738820,10180,10180,10180,10180,0
20250219,163300,2513738820,10180,10180,10180,10180,0
20250219,163200,2513738820,10180,10180,10180,10180,0
20250219,163100,2513738820,10180,10180,10180,10180,0
20250219,163000,2513738820,10180,10180,10180,10180,0
20250219,162900,2513738820,10180,10180,10180,10180,0
20250219,162800,2513738820,10180,10180,10180,10180,0
20250219,162700,2513738820,10180,10180,10180,10180,0
20250219,162600,2513738820,10180,10180,10180,10180,0
20250219,162500,2513738820,10180,10180,10180,10180,0
20250219,162400,2513738820,10180,10180,10180,10180,0
20250219,162300,2513738820,10180,10180,10180,10180,0
20250219,162200,2513738820,10180,10180,10180,10180,0
20250219,162100,2513738820,10180,10180,10180,10180,0
20250219,162000,2513738820,10180,10180,10180,10180,0
20250219,161900,2513738820,10180,10180,10180,10180,0
20250219,161800,2513738820,10180,10180,10180,10180,0
20250219,161700,2513738820,10180,10180,10180,10180,0
20250219,161600,2513738820,10180,10180,10180,10180,0
20250219,161500,2513738820,10180,10180,10180,10180,0
20250219,161400,2513738820,10180,10180,10180,10180,0
20250219,161300,2513738820,10180,10180,10180,10180,0
20250219,161200,2513738820,10180,10180,10180,10180,0
20250219,161100,2513738820,10180,10180,10180,10180,0
20250219,161000,2513738820,10180,10180,10180,10180,0
20250219,160900,2513738820,10180,10180,10180,10180,0
20250219,160800,2513738820,10180,10180,10180,10180,0
20250219,160700,2513738820,10180,10180,10180,10180,0
20250219,160600,2513738820,10180,10180,10180,10180,3960
20250219,160500,2513738820,10180,10180,10180,10180,0
20250219,160400,2513738820,10180,10180,10180,10180,0
20250219,160300,2513738820,10180,10180,10180,10180,0
20250219,160200,2513738820,10180,10180,10180,10180,0
20250219,160100,2513738820,10180,10180,10180,10180,0
20250219,160000,2513738820,10180,10180,10180,10180,0
20250219,155900,2513738820,10180,10180,10180,10180,0
20250219,155800,2513738820,10180,10180,10180,10180,0
20250219,155700,2513738820,10180,10180,10180,10180,0
20250219,155600,2513738820,10180,10180,10180,10180,0
20250219,155500,2513738820,10180,10180,10180,10180,0
20250219,155400,2513738820,10180,10180,10180,10180,0
20250219,155300,2513738820,10180,10180,10180,10180,0
20250219,155200,2513738820,10180,10180,10180,10180,0
20250219,155100,2513738820,10180,10180,10180,10180,0
20250219,155000,2513738820,10180,10180,10180,10180,0
20250219,154900,2513738820,10180,10180,10180,10180,0
20250219,154800,2513738820,10180,10180,10180,10180,0
20250219,154700,2513738820,10180,10180,10180,10180,0
20250219,154600,2513738820,10180,10180,10180,10180,0
20250219,154500,2513738820,10180,10180,10180,10180,0
20250219,154400,2513738820,10180,10180,10180,10180,0
20250219,154300,2513738820,10180,10180,10180,10180,0
20250219,154200,2513738820,10180,10180,10180,10180,0
20250219,154100,2513738820,10180,10180,10180,10180,0
20250219,154000,2513738820,10180,10180,10180,10180,0
20250219,153900,2513738820,10180,10180,10180,10180,0
20250219,153800,2513738820,10180,10180,10180,10180,0
20250219,153700,2513738820,10180,10180,10180,10180,0
20250219,153600,2513738820,10180,10180,10180,10180,3960
20250219,153500,2513738820,10180,10180,10180,10180,0
20250219,153400,2513738820,10180,10180,10180,10180,0
20250219,153300,2513738820,10180,10180,10180,10180,0
20250219,153200,2513738820,10180,10180,10180,10180,0
20250219,153100,2513738820,10180,10180,10180,10180,0
20250219,153000,2513738820,10180,10180,10180,10180,3960
20250219,152900,2473426020,10180,10180,10180,10180,0
20250219,152800,2473426020,10180,10180,10180,10180,0
20250219,152700,2473426020,10180,10180,10180,10180,0
20250219,152600,2473426020,10180,10180,10180,10180,0
20250219,152500,2473426020,10180,10180,10180,10180,0
20250219,152400,2473426020,10180,10180,10180,10180,0
20250219,152300,2473426020,10180,10180,10180,10180,0
20250219,152200,2473426020,10180,10180,10180,10180,0
20250219,152100,2473426020,10180,10180,10180,10180,0
20250219,152000,2473426020,10180,10180,10180,10180,0
20250219,151900,2473426020,10180,10180,10190,10160,906
20250219,151800,2464210550,10190,10190,10200,10180,2285
20250219,151700,2440925150,10200,10170,10200,10170,295
20250219,151600,2437921830,10170,10180,10190,10170,620
20250219,151500,2431605330,10170,10170,10190,10170,242
20250219,151400,2429142190,10190,10190,10200,10190,262
20250219,151300,2426472310,10190,10180,10190,10170,182
20250219,151200,2424620810,10190,10190,10200,10180,666
20250219,151100,2417831440,10190,10190,10190,10160,41
20250219,151000,2417413950,10160,10190,10190,10160,278
20250219,150900,2414581820,10160,10160,10190,10150,1096
20250219,150800,2403452030,10190,10170,10190,10150,331
20250219,150700,2400087800,10190,10180,10190,10180,80
20250219,150600,2399273330,10160,10190,10190,10160,13
20250219,150500,2399141210,10190,10190,10200,10190,327
20250219,150400,2395809020,10190,10180,10190,10180,1399
20250219,150300,2381564850,10180,10170,10180,10170,437
20250219,150200,2377120460,10170,10150,10170,10150,139
20250219,150100,2375709410,10170,10170,10170,10150,378
20250219,150000,2371865750,10170,10160,10170,10160,47
20250219,145900,2371388200,10160,10170,10170,10160,194
20250219,145800,2369415350,10170,10170,10170,10170,10
20250219,145700,2369313650,10130,10170,10170,10130,1082
20250219,145600,2358325110,10160,10160,10170,10160,104
20250219,145500,2357268370,10170,10170,10170,10170,30
20250219,145400,2356963270,10170,10160,10170,10160,41
20250219,145300,2356546560,10170,10170,10170,10170,100
20250219,145200,2355529560,10150,10170,10170,10150,51
20250219,145100,2355011290,10170,10140,10170,10140,634
20250219,145000,2348576830,10140,10140,10140,10140,128
20250219,144900,2347278910,10120,10130,10140,10120,155
20250219,144800,2345708980,10140,10140,10140,10140,0
20250219,144700,2345708980,10140,10140,10140,10140,0
20250219,144600,2345708980,10140,10140,10140,10140,49
20250219,144500,2345212120,10130,10130,10130,10130,0
20250219,144400,2345212120,10130,10140,10140,10130,115
20250219,144300,2344046370,10120,10140,10140,10120,1885
20250219,144200,2324961070,10130,10130,10130,10130,1
20250219,144100,2324950940,10140,10140,10140,10140,0
20250219,144000,2324950940,10140,10140,10140,10140,13
20250219,143900,2324819120,10150,10150,10150,10150,1
20250219,143800,2324808970,10120,10120,10120,10120,0
20250219,143700,2324808970,10120,10150,10150,10120,576
20250219,143600,2318976610,10160,10160,10160,10160,3
20250219,143500,2318946130,10160,10130,10160,10130,981
20250219,143400,2308984230,10130,10140,10140,10130,1910
20250219,143300,2289635130,10140,10140,10140,10140,100
20250219,143200,2288621130,10140,10140,10140,10140,0
20250219,143100,2288621130,10140,10140,10140,10140,31
20250219,143000,2288306790,10140,10140,10140,10140,268
20250219,142900,2285589270,10140,10150,10150,10140,67
20250219,142800,2284909390,10150,10150,10150,10150,0
20250219,142700,2284909390,10150,10150,10150,10150,0
20250219,142600,2284909390,10150,10150,10150,10150,200
20250219,142500,2282879390,10130,10140,10140,10130,29
20250219,142400,2282585570,10130,10130,10130,10130,0
20250219,142300,2282585570,10130,10150,10150,10130,27
20250219,142200,2282312020,10130,10150,10150,10130,41
20250219,142100,2281896080,10130,10130,10130,10130,38
20250219,142000,2281511140,10130,10130,10130,10130,1010
20250219,141900,2271279840,10130,10130,10130,10130,10
20250219,141800,2271178540,10130,10140,10140,10130,140
20250219,141700,2269760160,10140,10140,10140,10140,0
20250219,141600,2269760160,10140,10150,10150,10140,220
20250219,141500,2267529290,10140,10140,10150,10140,114
20250219,141400,2266372850,10140,10170,10170,10140,25
20250219,141300,2266119320,10170,10170,10170,10170,1
20250219,141200,2266109150,10140,10150,10150,10140,70
20250219,141100,2265398850,10150,10130,10150,10130,2873
20250219,141000,2236286320,10130,10140,10140,10130,4128
20250219,140900,2194459730,10140,10140,10140,10140,1010
20250219,140800,2184218330,10150,10170,10170,10150,454
20250219,140700,2179608230,10150,10150,10150,10150,0
20250219,140600,2179608230,10150,10150,10150,10140,1096
20250219,140500,2168485830,10140,10140,10140,10140,22
20250219,140400,2168262750,10140,10140,10140,10140,50
20250219,140300,2167755750,10130,10140,10140,10130,370
20250219,140200,2164006150,10150,10140,10150,10140,1379
20250219,140100,2150013090,10130,10130,10130,10130,0
20250219,140000,2150013090,10130,10150,10150,10130,1924
20250219,135900,2130518220,10150,10150,10150,10150,47
20250219,135800,2130041170,10150,10160,10170,10150,1519
20250219,135700,2114599840,10140,10140,10140,10140,0
20250219,135600,2114599840,10140,10150,10150,10140,717
20250219,135500,2107322650,10170,10170,10170,10170,10
20250219,135400,2107220950,10160,10160,10160,10160,348
20250219,135300,2103685270,10180,10180,10180,10180,0
20250219,135200,2103685270,10180,10180,10180,10180,10
20250219,135100,2103583470,10190,10180,10190,10160,1265
20250219,135000,2090703720,10160,10190,10190,10160,1215
20250219,134900,2078328680,10170,10170,10190,10170,173
20250219,134800,2076566330,10190,10190,10190,10190,0
20250219,134700,2076566330,10190,10190,10190,10190,20
20250219,134600,2076362530,10190,10160,10190,10160,3683
20250219,134500,2038870390,10160,10160,10160,10150,155
20250219,134400,2037295660,10150,10150,10150,10150,5
20250219,134300,2037244910,10160,10170,10170,10160,25
20250219,134200,2036990810,10160,10160,10160,10160,1
20250219,134100,2036980650,10140,10140,10140,10140,667
20250219,134000,2030217270,10120,10120,10120,10120,33
20250219,133900,2029883310,10120,10140,10140,10120,945
20250219,133800,2020319310,10140,10140,10140,10130,530
20250219,133700,2014949580,10140,10140,10140,10130,35
20250219,133600,2014594730,10130,10130,10140,10120,782
20250219,133500,2006675590,10140,10130,10140,10130,457
20250219,133400,2002045910,10140,10140,10140,10140,310
20250219,133300,1998902510,10130,10140,10140,10130,296
20250219,133200,1995902600,10140,10140,10140,10140,393
20250219,133100,1991917580,10140,10140,10170,10140,265
20250219,133000,1989224480,10170,10180,10180,10140,603
20250219,132900,1983103960,10150,10150,10150,10150,0
20250219,132800,1983103960,10150,10150,10180,10150,373
20250219,132700,1979316510,10180,10170,10180,10170,263
20250219,132600,1976641670,10170,10150,10170,10150,99
20250219,132500,1975635480,10140,10140,10150,10140,350
20250219,132400,1972084480,10140,10140,10140,10140,0
20250219,132300,1972084480,10140,10150,10150,10140,36
20250219,132200,1971719230,10150,10140,10150,10140,197
20250219,132100,1969721550,10140,10130,10140,10130,4
20250219,132000,1969681010,10130,10130,10130,10130,5
20250219,131900,1969630360,10130,10130,10130,10130,120
20250219,131800,1968414760,10140,10140,10140,10140,173
20250219,131700,1966660540,10130,10130,10130,10130,320
20250219,131600,1963418940,10130,10140,10140,10130,356
20250219,131500,1959809510,10140,10140,10140,10140,1297
20250219,131400,1946657930,10140,10130,10140,10130,320
20250219,131300,1943416130,10150,10150,10150,10150,0
20250219,131200,1943416130,10150,10100,10150,10100,8456
20250219,131100,1857885530,10100,10130,10130,10100,6544
20250219,131000,1791706370,10130,10130,10130,10130,0
20250219,130900,1791706370,10130,10150,10150,10130,11
20250219,130800,1791594740,10140,10140,10140,10140,166
20250219,130700,1789911500,10130,10130,10130,10130,163
20250219,130600,1788260310,10140,10140,10140,10130,47
20250219,130500,1787784090,10150,10150,10150,10150,615
20250219,130400,1781541840,10150,10180,10180,10130,1777
20250219,130300,1763522220,10180,10170,10180,10160,1081
20250219,130200,1752525260,10160,10180,10180,10160,40
20250219,130100,1752118790,10160,10160,10160,10160,200
20250219,130000,1750086790,10180,10180,10180,10180,5
20250219,125900,1750035890,10180,10150,10180,10150,234
20250219,125800,1747660610,10180,10150,10180,10150,65
20250219,125700,1747000710,10180,10180,10180,10180,0
20250219,125600,1747000710,10180,10150,10180,10150,53
20250219,125500,1746462460,10150,10150,10150,10140,47
20250219,125400,1745985730,10180,10180,10180,10180,11
20250219,125300,1745873750,10180,10150,10180,10150,339
20250219,125200,1742432600,10180,10180,10180,10180,44
20250219,125100,1741984680,10180,10150,10180,10150,58
20250219,125000,1741395830,10150,10150,10150,10150,1044
20250219,124900,1730799230,10150,10160,10160,10150,400
20250219,124800,1726738740,10160,10160,10160,10160,100
20250219,124700,1725722740,10180,10180,10180,10180,0
20250219,124600,1725722740,10180,10150,10180,10150,55
20250219,124500,1725164190,10180,10170,10180,10150,399
20250219,124400,1721113870,10180,10180,10180,10180,20
20250219,124300,1720910270,10150,10160,10160,10150,499
20250219,124200,1715843430,10160,10170,10170,10160,34
20250219,124100,1715497980,10180,10180,10180,10180,100
20250219,124000,1714479980,10170,10170,10170,10170,42
20250219,123900,1714052840,10170,10180,10180,10170,555
20250219,123800,1708405590,10180,10180,10180,10180,0
20250219,123700,1708405590,10180,10180,10180,10180,0
20250219,123600,1708405590,10180,10190,10190,10180,381
20250219,123500,1704523210,10190,10200,10200,10190,45
20250219,123400,1704064610,10190,10190,10190,10190,1984
20250219,123300,1683847650,10180,10200,10200,10180,850
20250219,123200,1675189130,10200,10190,10200,10190,1040
20250219,123100,1664591430,10190,10170,10190,10170,1269
20250219,123000,1651674240,10180,10160,10180,10150,5853
20250219,122900,1592254570,10150,10140,10150,10140,894
20250219,122800,1583181080,10140,10140,10140,10140,101
20250219,122700,1582156940,10140,10140,10140,10140,0
20250219,122600,1582156940,10140,10150,10150,10140,35
20250219,122500,1581801990,10140,10140,10140,10140,17
20250219,122400,1581629610,10150,10150,10150,10150,160
20250219,122300,1580005610,10150,10150,10150,10150,0
20250219,122200,1580005610,10150,10150,10150,10150,101
20250219,122100,1578980460,10150,10150,10150,10150,0
20250219,122000,1578980460,10150,10150,10150,10150,0
20250219,121900,1578980460,10150,10150,10150,10150,56
20250219,121800,1578412060,10150,10150,10150,10150,444
20250219,121700,1573905460,10160,10160,10160,10160,28
20250219,121600,1573620980,10150,10160,10160,10150,606
20250219,121500,1567469290,10160,10160,10160,10160,29
20250219,121400,1567174650,10160,10160,10160,10160,0
20250219,121300,1567174650,10160,10170,10170,10160,280
20250219,121200,1564327800,10170,10170,10170,10170,99
20250219,121100,1563320970,10170,10170,10170,10170,0
20250219,121000,1563320970,10170,10170,10170,10170,2
20250219,120900,1563300630,10170,10170,10170,10160,98
20250219,120800,1562304000,10170,10170,10170,10170,289
20250219,120700,1559364870,10170,10190,10190,10170,285
20250219,120600,1556465240,10190,10190,10190,10190,0
20250219,120500,1556465240,10190,10180,10190,10180,805
20250219,120400,1548269920,10170,10170,10170,10170,5
20250219,120300,1548219070,10180,10180,10180,10180,7
20250219,120200,1548147810,10160,10170,10180,10160,736
20250219,120100,1540660540,10160,10160,10160,10160,12
20250219,120000,1540538620,10180,10160,10180,10150,463
20250219,115900,1535836260,10180,10180,10180,10180,6
20250219,115800,1535775180,10180,10180,10180,10180,0
20250219,115700,1535775180,10180,10170,10180,10170,107
20250219,115600,1534686970,10180,10180,10180,10180,50
20250219,115500,1534177970,10180,10170,10180,10170,3
20250219,115400,1534147440,10180,10170,10180,10170,16
20250219,115300,1533984700,10160,10160,10160,10160,112
20250219,115200,1532846780,10160,10160,10160,10160,20
20250219,115100,1532643580,10160,10160,10160,10160,20
20250219,115000,1532440380,10140,10140,10140,10140,0
20250219,114900,1532440380,10140,10130,10140,10130,121
20250219,114800,1531214540,10140,10150,10150,10140,1156
20250219,114700,1519482990,10160,10160,10160,10160,476
20250219,114600,1514646830,10180,10180,10180,10180,1
20250219,114500,1514636650,10180,10180,10180,10180,0
20250219,114400,1514636650,10180,10180,10180,10180,0
20250219,114300,1514636650,10180,10170,10180,10170,709
20250219,114200,1507423510,10170,10180,10180,10170,209
20250219,114100,1505296380,10180,10180,10180,10180,56
20250219,114000,1504726300,10180,10180,10180,10170,165
20250219,113900,1503047000,10170,10170,10170,10170,0
20250219,113800,1503047000,10170,10170,10180,10170,111
20250219,113700,1501918030,10180,10180,10180,10180,517
20250219,113600,1496654970,10180,10180,10180,10180,2
20250219,113500,1496634610,10170,10170,10170,10170,170
20250219,113400,1494905710,10170,10170,10170,10170,102
20250219,113300,1493868370,10180,10170,10180,10170,428
20250219,113200,1489515330,10160,10160,10160,10160,0
20250219,113100,1489515330,10160,10160,10160,10160,0
20250219,113000,1489515330,10160,10170,10170,10160,381
20250219,112900,1485643060,10180,10180,10180,10180,20
20250219,112800,1485439460,10170,10180,10180,10170,139
20250219,112700,1484024450,10180,10180,10180,10180,155
20250219,112600,1482446550,10190,10210,10210,10190,813
20250219,112500,1474158230,10210,10210,10210,10210,10
20250219,112400,1474056130,10210,10200,10210,10190,1210
20250219,112300,1461705740,10200,10170,10210,10170,2416
20250219,112200,1437076400,10170,10170,10170,10160,776
20250219,112100,1429192060,10170,10130,10170,10130,41
20250219,112000,1428775130,10130,10170,10170,10130,801
20250219,111900,1420629000,10170,10170,10170,10170,1
20250219,111800,1420618830,10130,10160,10170,10130,547
20250219,111700,1415057730,10150,10150,10150,10150,256
20250219,111600,1412459330,10180,10180,10180,10180,50
20250219,111500,1411950330,10160,10180,10180,10160,700
20250219,111400,1404834910,10190,10190,10190,10190,0
20250219,111300,1404834910,10190,10180,10190,10180,10
20250219,111200,1404733060,10180,10170,10180,10170,214
20250219,111100,1402555980,10170,10160,10170,10160,20
20250219,111000,1402352740,10160,10150,10160,10150,386
20250219,110900,1398434540,10150,10140,10150,10140,251
20250219,110800,1395887760,10150,10170,10170,10150,844
20250219,110700,1387321120,10160,10160,10170,10160,287
20250219,110600,1384405180,10160,10160,10160,10160,110
20250219,110500,1383287580,10150,10160,10160,10150,64
20250219,110400,1382637380,10160,10160,10160,10160,510
20250219,110300,1377455780,10160,10160,10170,10150,391
20250219,110200,1373483710,10160,10190,10200,10160,1519
20250219,110100,1358018000,10180,10170,10180,10170,328
20250219,110000,1354681000,10180,10170,10180,10160,420
20250219,105900,1350409500,10170,10150,10170,10150,210
20250219,105800,1348276890,10150,10130,10150,10130,365
20250219,105700,1344578430,10130,10130,10130,10130,0
20250219,105600,1344578430,10130,10110,10130,10110,544
20250219,105500,1339076590,10090,10110,10110,10090,1019
20250219,105400,1328792120,10110,10110,10110,10110,1
20250219,105300,1328782010,10110,10110,10110,10110,2
20250219,105200,1328761790,10090,10100,10110,10090,580
20250219,105100,1322903790,10070,10100,10100,10070,158
20250219,105000,1321312520,10060,10100,10100,10060,43
20250219,104900,1320879860,10060,10090,10090,10060,543
20250219,104800,1315416090,10060,10070,10090,10060,83
20250219,104700,1314580290,10070,10100,10100,10070,68
20250219,104600,1313895470,10070,10100,10100,10070,69
20250219,104500,1313200340,10100,10100,10100,10100,0
20250219,104400,1313200340,10100,10070,10100,10070,29
20250219,104300,1312907890,10050,10100,10100,10050,16
20250219,104200,1312746740,10100,10060,10100,10050,577
20250219,104100,1306945040,10100,10100,10100,10100,1
20250219,104000,1306934940,10100,10100,10100,10100,654
20250219,103900,1300329540,10100,10100,10100,10100,0
20250219,103800,1300329540,10100,10060,10100,10050,1038
20250219,103700,1289892360,10060,10070,10070,10060,189
20250219,103600,1287989330,10070,10070,10070,10070,1
20250219,103500,1287979260,10100,10100,10100,10070,3865
20250219,103400,1249031600,10100,10100,10100,10100,170
20250219,103300,1247314600,10110,10130,10130,10110,78
20250219,103200,1246524980,10130,10120,10130,10120,14
20250219,103100,1246383170,10100,10120,10120,10100,539
20250219,103000,1240932270,10130,10090,10190,10090,3801
20250219,102900,1202307120,10100,10100,10100,10100,145
20250219,102800,1200842620,10100,10100,10100,10100,0
20250219,102700,1200842620,10100,10100,10100,10100,0
20250219,102600,1200842620,10100,10110,10110,10100,510
20250219,102500,1195691560,10110,10110,10110,10110,45
20250219,102400,1195236610,10110,10100,10130,10100,1623
20250219,102300,1178842010,10100,10130,10130,10100,4401
20250219,102200,1134335940,10160,10150,10160,10150,130
20250219,102100,1133015180,10130,10140,10140,10130,843
20250219,102000,1124474540,10160,10160,10160,10160,0
20250219,101900,1124474540,10160,10150,10160,10150,240
20250219,101800,1122036240,10150,10150,10150,10150,33
20250219,101700,1121701290,10140,10140,10140,10140,30
20250219,101600,1121397090,10150,10150,10150,10150,467
20250219,101500,1116657040,10130,10130,10130,10130,58
20250219,101400,1116069500,10130,10130,10130,10130,62
20250219,101300,1115441440,10120,10130,10150,10120,845
20250219,101200,1106879750,10150,10140,10170,10140,127
20250219,101100,1105589770,10130,10130,10130,10130,40
20250219,101000,1105184570,10130,10130,10130,10130,2934
20250219,100900,1075463150,10130,10130,10180,10130,517
20250219,100800,1070224940,10130,10160,10160,10130,300
20250219,100700,1067182030,10160,10160,10160,10140,159
20250219,100600,1065567750,10150,10160,10160,10150,1000
20250219,100500,1055417220,10160,10190,10190,10160,77
20250219,100400,1054634630,10190,10170,10190,10170,701
20250219,100300,1047503830,10180,10200,10200,10180,28
20250219,100200,1047218590,10200,10160,10200,10150,449
20250219,100100,1042651600,10170,10200,10200,10170,810
20250219,100000,1034402040,10200,10200,10200,10200,300
20250219,095900,1031342040,10200,10160,10200,10160,352
20250219,095800,1027753000,10160,10160,10160,10150,362
20250219,095700,1024077190,10190,10150,10190,10150,446
20250219,095600,1019535290,10200,10160,10200,10160,1580
20250219,095500,1003474180,10130,10120,10130,10120,380
20250219,095400,999628240,10120,10120,10130,10120,509
20250219,095300,994476330,10120,10130,10130,10120,445
20250219,095200,989971880,10120,10120,10130,10120,81
20250219,095100,989152140,10130,10130,10130,10120,2743
20250219,095000,961378770,10130,10150,10150,10130,1783
20250219,094900,943293740,10160,10160,10160,10160,354
20250219,094800,939697100,10160,10170,10170,10160,218
20250219,094700,937482020,10170,10190,10200,10160,1464
20250219,094600,922589730,10200,10200,10200,10200,29
20250219,094500,922293930,10200,10200,10200,10170,340
20250219,094400,918829140,10200,10170,10200,10170,2550
20250219,094300,892840740,10170,10160,10170,10160,192
20250219,094200,890889100,10150,10150,10150,10150,171
20250219,094100,889153450,10150,10160,10160,10150,716
20250219,094000,881881970,10160,10150,10160,10140,186
20250219,093900,879995510,10150,10140,10150,10140,253
20250219,093800,877429780,10140,10150,10150,10140,757
20250219,093700,869753600,10140,10160,10160,10140,62
20250219,093600,869124520,10140,10150,10150,10130,1683
20250219,093500,852057380,10150,10170,10170,10150,2025
20250219,093400,831503530,10170,10170,10200,10170,1569
20250219,093300,815546710,10170,10150,10170,10150,958
20250219,093200,805813850,10170,10170,10170,10170,3
20250219,093100,805783340,10170,10160,10170,10160,498
20250219,093000,800722430,10160,10150,10160,10150,250
20250219,092900,798184830,10160,10180,10180,10160,1472
20250219,092800,783216100,10200,10230,10250,10200,985
20250219,092700,773153130,10220,10210,10220,10210,366
20250219,092600,769413690,10260,10200,10270,10200,3405
20250219,092500,734496930,10200,10200,10210,10200,719
20250219,092400,727163120,10200,10150,10200,10150,635
20250219,092300,720716950,10190,10180,10190,10110,2015
20250219,092200,700228780,10180,10190,10190,10130,1963
20250219,092100,680335170,10140,10150,10170,10140,3940
20250219,092000,640318970,10150,10140,10160,10140,749
20250219,091900,632716620,10140,10150,10170,10140,1388
20250219,091800,618620970,10150,10160,10170,10130,2440
20250219,091700,593864650,10150,10170,10190,10150,2554
20250219,091600,567928620,10190,10170,10190,10160,1096
20250219,091500,556779160,10160,10250,10250,10160,1713
20250219,091400,539333800,10200,10260,10270,10200,5330
20250219,091300,484756820,10260,10250,10270,10240,1672
20250219,091200,467621840,10250,10250,10250,10250,213
20250219,091100,465438590,10250,10300,10300,10240,2855
20250219,091000,436071030,10300,10240,10300,10230,6623
20250219,090900,368052480,10240,10270,10270,10240,1813
20250219,090800,349457710,10270,10320,10320,10270,2057
20250219,090700,328300970,10290,10320,10330,10290,7044
20250219,090600,255719190,10330,10330,10370,10300,6039
20250219,090500,193273260,10330,10200,10390,10200,10885
20250219,090400,81146120,10200,10190,10200,10160,1816
20250219,090300,62647030,10170,10140,10180,10140,1283
20250219,090200,49613040,10150,10140,10150,10120,1111
20250219,090100,38344230,10150,10150,10150,10100,162
20250219,090000,36702580,10150,10200,10200,10100,3211
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193600 2513738820 10180 10180 10180 10180 3960
3 20250219 193500 2513738820 10180 10180 10180 10180 0
4 20250219 193400 2513738820 10180 10180 10180 10180 0
5 20250219 193300 2513738820 10180 10180 10180 10180 0
6 20250219 193200 2513738820 10180 10180 10180 10180 0
7 20250219 193100 2513738820 10180 10180 10180 10180 0
8 20250219 193000 2513738820 10180 10180 10180 10180 0
9 20250219 192900 2513738820 10180 10180 10180 10180 0
10 20250219 192800 2513738820 10180 10180 10180 10180 0
11 20250219 192700 2513738820 10180 10180 10180 10180 0
12 20250219 192600 2513738820 10180 10180 10180 10180 0
13 20250219 192500 2513738820 10180 10180 10180 10180 0
14 20250219 192400 2513738820 10180 10180 10180 10180 0
15 20250219 192300 2513738820 10180 10180 10180 10180 0
16 20250219 192200 2513738820 10180 10180 10180 10180 0
17 20250219 192100 2513738820 10180 10180 10180 10180 0
18 20250219 192000 2513738820 10180 10180 10180 10180 0
19 20250219 191900 2513738820 10180 10180 10180 10180 0
20 20250219 191800 2513738820 10180 10180 10180 10180 0
21 20250219 191700 2513738820 10180 10180 10180 10180 0
22 20250219 191600 2513738820 10180 10180 10180 10180 0
23 20250219 191500 2513738820 10180 10180 10180 10180 0
24 20250219 191400 2513738820 10180 10180 10180 10180 0
25 20250219 191300 2513738820 10180 10180 10180 10180 0
26 20250219 191200 2513738820 10180 10180 10180 10180 0
27 20250219 191100 2513738820 10180 10180 10180 10180 0
28 20250219 191000 2513738820 10180 10180 10180 10180 0
29 20250219 190900 2513738820 10180 10180 10180 10180 0
30 20250219 190800 2513738820 10180 10180 10180 10180 0
31 20250219 190700 2513738820 10180 10180 10180 10180 0
32 20250219 190600 2513738820 10180 10180 10180 10180 3960
33 20250219 190500 2513738820 10180 10180 10180 10180 0
34 20250219 190400 2513738820 10180 10180 10180 10180 0
35 20250219 190300 2513738820 10180 10180 10180 10180 0
36 20250219 190200 2513738820 10180 10180 10180 10180 0
37 20250219 190100 2513738820 10180 10180 10180 10180 0
38 20250219 190000 2513738820 10180 10180 10180 10180 0
39 20250219 185900 2513738820 10180 10180 10180 10180 0
40 20250219 185800 2513738820 10180 10180 10180 10180 0
41 20250219 185700 2513738820 10180 10180 10180 10180 0
42 20250219 185600 2513738820 10180 10180 10180 10180 0
43 20250219 185500 2513738820 10180 10180 10180 10180 0
44 20250219 185400 2513738820 10180 10180 10180 10180 0
45 20250219 185300 2513738820 10180 10180 10180 10180 0
46 20250219 185200 2513738820 10180 10180 10180 10180 0
47 20250219 185100 2513738820 10180 10180 10180 10180 0
48 20250219 185000 2513738820 10180 10180 10180 10180 0
49 20250219 184900 2513738820 10180 10180 10180 10180 0
50 20250219 184800 2513738820 10180 10180 10180 10180 0
51 20250219 184700 2513738820 10180 10180 10180 10180 0
52 20250219 184600 2513738820 10180 10180 10180 10180 0
53 20250219 184500 2513738820 10180 10180 10180 10180 0
54 20250219 184400 2513738820 10180 10180 10180 10180 0
55 20250219 184300 2513738820 10180 10180 10180 10180 0
56 20250219 184200 2513738820 10180 10180 10180 10180 0
57 20250219 184100 2513738820 10180 10180 10180 10180 0
58 20250219 184000 2513738820 10180 10180 10180 10180 0
59 20250219 183900 2513738820 10180 10180 10180 10180 0
60 20250219 183800 2513738820 10180 10180 10180 10180 0
61 20250219 183700 2513738820 10180 10180 10180 10180 0
62 20250219 183600 2513738820 10180 10180 10180 10180 3960
63 20250219 183500 2513738820 10180 10180 10180 10180 0
64 20250219 183400 2513738820 10180 10180 10180 10180 0
65 20250219 183300 2513738820 10180 10180 10180 10180 0
66 20250219 183200 2513738820 10180 10180 10180 10180 0
67 20250219 183100 2513738820 10180 10180 10180 10180 0
68 20250219 183000 2513738820 10180 10180 10180 10180 0
69 20250219 182900 2513738820 10180 10180 10180 10180 0
70 20250219 182800 2513738820 10180 10180 10180 10180 0
71 20250219 182700 2513738820 10180 10180 10180 10180 0
72 20250219 182600 2513738820 10180 10180 10180 10180 0
73 20250219 182500 2513738820 10180 10180 10180 10180 0
74 20250219 182400 2513738820 10180 10180 10180 10180 0
75 20250219 182300 2513738820 10180 10180 10180 10180 0
76 20250219 182200 2513738820 10180 10180 10180 10180 0
77 20250219 182100 2513738820 10180 10180 10180 10180 0
78 20250219 182000 2513738820 10180 10180 10180 10180 0
79 20250219 181900 2513738820 10180 10180 10180 10180 0
80 20250219 181800 2513738820 10180 10180 10180 10180 0
81 20250219 181700 2513738820 10180 10180 10180 10180 0
82 20250219 181600 2513738820 10180 10180 10180 10180 0
83 20250219 181500 2513738820 10180 10180 10180 10180 0
84 20250219 181400 2513738820 10180 10180 10180 10180 0
85 20250219 181300 2513738820 10180 10180 10180 10180 0
86 20250219 181200 2513738820 10180 10180 10180 10180 0
87 20250219 181100 2513738820 10180 10180 10180 10180 0
88 20250219 181000 2513738820 10180 10180 10180 10180 0
89 20250219 180900 2513738820 10180 10180 10180 10180 0
90 20250219 180800 2513738820 10180 10180 10180 10180 0
91 20250219 180700 2513738820 10180 10180 10180 10180 0
92 20250219 180600 2513738820 10180 10180 10180 10180 3960
93 20250219 180500 2513738820 10180 10180 10180 10180 0
94 20250219 180400 2513738820 10180 10180 10180 10180 0
95 20250219 180300 2513738820 10180 10180 10180 10180 0
96 20250219 180200 2513738820 10180 10180 10180 10180 0
97 20250219 180100 2513738820 10180 10180 10180 10180 0
98 20250219 180000 2513738820 10180 10180 10180 10180 0
99 20250219 175900 2513738820 10180 10180 10180 10180 0
100 20250219 175800 2513738820 10180 10180 10180 10180 0
101 20250219 175700 2513738820 10180 10180 10180 10180 0
102 20250219 175600 2513738820 10180 10180 10180 10180 0
103 20250219 175500 2513738820 10180 10180 10180 10180 0
104 20250219 175400 2513738820 10180 10180 10180 10180 0
105 20250219 175300 2513738820 10180 10180 10180 10180 0
106 20250219 175200 2513738820 10180 10180 10180 10180 0
107 20250219 175100 2513738820 10180 10180 10180 10180 0
108 20250219 175000 2513738820 10180 10180 10180 10180 0
109 20250219 174900 2513738820 10180 10180 10180 10180 0
110 20250219 174800 2513738820 10180 10180 10180 10180 0
111 20250219 174700 2513738820 10180 10180 10180 10180 0
112 20250219 174600 2513738820 10180 10180 10180 10180 0
113 20250219 174500 2513738820 10180 10180 10180 10180 0
114 20250219 174400 2513738820 10180 10180 10180 10180 0
115 20250219 174300 2513738820 10180 10180 10180 10180 0
116 20250219 174200 2513738820 10180 10180 10180 10180 0
117 20250219 174100 2513738820 10180 10180 10180 10180 0
118 20250219 174000 2513738820 10180 10180 10180 10180 0
119 20250219 173900 2513738820 10180 10180 10180 10180 0
120 20250219 173800 2513738820 10180 10180 10180 10180 0
121 20250219 173700 2513738820 10180 10180 10180 10180 0
122 20250219 173600 2513738820 10180 10180 10180 10180 3960
123 20250219 173500 2513738820 10180 10180 10180 10180 0
124 20250219 173400 2513738820 10180 10180 10180 10180 0
125 20250219 173300 2513738820 10180 10180 10180 10180 0
126 20250219 173200 2513738820 10180 10180 10180 10180 0
127 20250219 173100 2513738820 10180 10180 10180 10180 0
128 20250219 173000 2513738820 10180 10180 10180 10180 0
129 20250219 172900 2513738820 10180 10180 10180 10180 0
130 20250219 172800 2513738820 10180 10180 10180 10180 0
131 20250219 172700 2513738820 10180 10180 10180 10180 0
132 20250219 172600 2513738820 10180 10180 10180 10180 0
133 20250219 172500 2513738820 10180 10180 10180 10180 0
134 20250219 172400 2513738820 10180 10180 10180 10180 0
135 20250219 172300 2513738820 10180 10180 10180 10180 0
136 20250219 172200 2513738820 10180 10180 10180 10180 0
137 20250219 172100 2513738820 10180 10180 10180 10180 0
138 20250219 172000 2513738820 10180 10180 10180 10180 0
139 20250219 171900 2513738820 10180 10180 10180 10180 0
140 20250219 171800 2513738820 10180 10180 10180 10180 0
141 20250219 171700 2513738820 10180 10180 10180 10180 0
142 20250219 171600 2513738820 10180 10180 10180 10180 0
143 20250219 171500 2513738820 10180 10180 10180 10180 0
144 20250219 171400 2513738820 10180 10180 10180 10180 0
145 20250219 171300 2513738820 10180 10180 10180 10180 0
146 20250219 171200 2513738820 10180 10180 10180 10180 0
147 20250219 171100 2513738820 10180 10180 10180 10180 0
148 20250219 171000 2513738820 10180 10180 10180 10180 0
149 20250219 170900 2513738820 10180 10180 10180 10180 0
150 20250219 170800 2513738820 10180 10180 10180 10180 0
151 20250219 170700 2513738820 10180 10180 10180 10180 0
152 20250219 170600 2513738820 10180 10180 10180 10180 3960
153 20250219 170500 2513738820 10180 10180 10180 10180 0
154 20250219 170400 2513738820 10180 10180 10180 10180 0
155 20250219 170300 2513738820 10180 10180 10180 10180 0
156 20250219 170200 2513738820 10180 10180 10180 10180 0
157 20250219 170100 2513738820 10180 10180 10180 10180 0
158 20250219 170000 2513738820 10180 10180 10180 10180 0
159 20250219 165900 2513738820 10180 10180 10180 10180 0
160 20250219 165800 2513738820 10180 10180 10180 10180 0
161 20250219 165700 2513738820 10180 10180 10180 10180 0
162 20250219 165600 2513738820 10180 10180 10180 10180 0
163 20250219 165500 2513738820 10180 10180 10180 10180 0
164 20250219 165400 2513738820 10180 10180 10180 10180 0
165 20250219 165300 2513738820 10180 10180 10180 10180 0
166 20250219 165200 2513738820 10180 10180 10180 10180 0
167 20250219 165100 2513738820 10180 10180 10180 10180 0
168 20250219 165000 2513738820 10180 10180 10180 10180 0
169 20250219 164900 2513738820 10180 10180 10180 10180 0
170 20250219 164800 2513738820 10180 10180 10180 10180 0
171 20250219 164700 2513738820 10180 10180 10180 10180 0
172 20250219 164600 2513738820 10180 10180 10180 10180 0
173 20250219 164500 2513738820 10180 10180 10180 10180 0
174 20250219 164400 2513738820 10180 10180 10180 10180 0
175 20250219 164300 2513738820 10180 10180 10180 10180 0
176 20250219 164200 2513738820 10180 10180 10180 10180 0
177 20250219 164100 2513738820 10180 10180 10180 10180 0
178 20250219 164000 2513738820 10180 10180 10180 10180 0
179 20250219 163900 2513738820 10180 10180 10180 10180 0
180 20250219 163800 2513738820 10180 10180 10180 10180 0
181 20250219 163700 2513738820 10180 10180 10180 10180 0
182 20250219 163600 2513738820 10180 10180 10180 10180 3960
183 20250219 163500 2513738820 10180 10180 10180 10180 0
184 20250219 163400 2513738820 10180 10180 10180 10180 0
185 20250219 163300 2513738820 10180 10180 10180 10180 0
186 20250219 163200 2513738820 10180 10180 10180 10180 0
187 20250219 163100 2513738820 10180 10180 10180 10180 0
188 20250219 163000 2513738820 10180 10180 10180 10180 0
189 20250219 162900 2513738820 10180 10180 10180 10180 0
190 20250219 162800 2513738820 10180 10180 10180 10180 0
191 20250219 162700 2513738820 10180 10180 10180 10180 0
192 20250219 162600 2513738820 10180 10180 10180 10180 0
193 20250219 162500 2513738820 10180 10180 10180 10180 0
194 20250219 162400 2513738820 10180 10180 10180 10180 0
195 20250219 162300 2513738820 10180 10180 10180 10180 0
196 20250219 162200 2513738820 10180 10180 10180 10180 0
197 20250219 162100 2513738820 10180 10180 10180 10180 0
198 20250219 162000 2513738820 10180 10180 10180 10180 0
199 20250219 161900 2513738820 10180 10180 10180 10180 0
200 20250219 161800 2513738820 10180 10180 10180 10180 0
201 20250219 161700 2513738820 10180 10180 10180 10180 0
202 20250219 161600 2513738820 10180 10180 10180 10180 0
203 20250219 161500 2513738820 10180 10180 10180 10180 0
204 20250219 161400 2513738820 10180 10180 10180 10180 0
205 20250219 161300 2513738820 10180 10180 10180 10180 0
206 20250219 161200 2513738820 10180 10180 10180 10180 0
207 20250219 161100 2513738820 10180 10180 10180 10180 0
208 20250219 161000 2513738820 10180 10180 10180 10180 0
209 20250219 160900 2513738820 10180 10180 10180 10180 0
210 20250219 160800 2513738820 10180 10180 10180 10180 0
211 20250219 160700 2513738820 10180 10180 10180 10180 0
212 20250219 160600 2513738820 10180 10180 10180 10180 3960
213 20250219 160500 2513738820 10180 10180 10180 10180 0
214 20250219 160400 2513738820 10180 10180 10180 10180 0
215 20250219 160300 2513738820 10180 10180 10180 10180 0
216 20250219 160200 2513738820 10180 10180 10180 10180 0
217 20250219 160100 2513738820 10180 10180 10180 10180 0
218 20250219 160000 2513738820 10180 10180 10180 10180 0
219 20250219 155900 2513738820 10180 10180 10180 10180 0
220 20250219 155800 2513738820 10180 10180 10180 10180 0
221 20250219 155700 2513738820 10180 10180 10180 10180 0
222 20250219 155600 2513738820 10180 10180 10180 10180 0
223 20250219 155500 2513738820 10180 10180 10180 10180 0
224 20250219 155400 2513738820 10180 10180 10180 10180 0
225 20250219 155300 2513738820 10180 10180 10180 10180 0
226 20250219 155200 2513738820 10180 10180 10180 10180 0
227 20250219 155100 2513738820 10180 10180 10180 10180 0
228 20250219 155000 2513738820 10180 10180 10180 10180 0
229 20250219 154900 2513738820 10180 10180 10180 10180 0
230 20250219 154800 2513738820 10180 10180 10180 10180 0
231 20250219 154700 2513738820 10180 10180 10180 10180 0
232 20250219 154600 2513738820 10180 10180 10180 10180 0
233 20250219 154500 2513738820 10180 10180 10180 10180 0
234 20250219 154400 2513738820 10180 10180 10180 10180 0
235 20250219 154300 2513738820 10180 10180 10180 10180 0
236 20250219 154200 2513738820 10180 10180 10180 10180 0
237 20250219 154100 2513738820 10180 10180 10180 10180 0
238 20250219 154000 2513738820 10180 10180 10180 10180 0
239 20250219 153900 2513738820 10180 10180 10180 10180 0
240 20250219 153800 2513738820 10180 10180 10180 10180 0
241 20250219 153700 2513738820 10180 10180 10180 10180 0
242 20250219 153600 2513738820 10180 10180 10180 10180 3960
243 20250219 153500 2513738820 10180 10180 10180 10180 0
244 20250219 153400 2513738820 10180 10180 10180 10180 0
245 20250219 153300 2513738820 10180 10180 10180 10180 0
246 20250219 153200 2513738820 10180 10180 10180 10180 0
247 20250219 153100 2513738820 10180 10180 10180 10180 0
248 20250219 153000 2513738820 10180 10180 10180 10180 3960
249 20250219 152900 2473426020 10180 10180 10180 10180 0
250 20250219 152800 2473426020 10180 10180 10180 10180 0
251 20250219 152700 2473426020 10180 10180 10180 10180 0
252 20250219 152600 2473426020 10180 10180 10180 10180 0
253 20250219 152500 2473426020 10180 10180 10180 10180 0
254 20250219 152400 2473426020 10180 10180 10180 10180 0
255 20250219 152300 2473426020 10180 10180 10180 10180 0
256 20250219 152200 2473426020 10180 10180 10180 10180 0
257 20250219 152100 2473426020 10180 10180 10180 10180 0
258 20250219 152000 2473426020 10180 10180 10180 10180 0
259 20250219 151900 2473426020 10180 10180 10190 10160 906
260 20250219 151800 2464210550 10190 10190 10200 10180 2285
261 20250219 151700 2440925150 10200 10170 10200 10170 295
262 20250219 151600 2437921830 10170 10180 10190 10170 620
263 20250219 151500 2431605330 10170 10170 10190 10170 242
264 20250219 151400 2429142190 10190 10190 10200 10190 262
265 20250219 151300 2426472310 10190 10180 10190 10170 182
266 20250219 151200 2424620810 10190 10190 10200 10180 666
267 20250219 151100 2417831440 10190 10190 10190 10160 41
268 20250219 151000 2417413950 10160 10190 10190 10160 278
269 20250219 150900 2414581820 10160 10160 10190 10150 1096
270 20250219 150800 2403452030 10190 10170 10190 10150 331
271 20250219 150700 2400087800 10190 10180 10190 10180 80
272 20250219 150600 2399273330 10160 10190 10190 10160 13
273 20250219 150500 2399141210 10190 10190 10200 10190 327
274 20250219 150400 2395809020 10190 10180 10190 10180 1399
275 20250219 150300 2381564850 10180 10170 10180 10170 437
276 20250219 150200 2377120460 10170 10150 10170 10150 139
277 20250219 150100 2375709410 10170 10170 10170 10150 378
278 20250219 150000 2371865750 10170 10160 10170 10160 47
279 20250219 145900 2371388200 10160 10170 10170 10160 194
280 20250219 145800 2369415350 10170 10170 10170 10170 10
281 20250219 145700 2369313650 10130 10170 10170 10130 1082
282 20250219 145600 2358325110 10160 10160 10170 10160 104
283 20250219 145500 2357268370 10170 10170 10170 10170 30
284 20250219 145400 2356963270 10170 10160 10170 10160 41
285 20250219 145300 2356546560 10170 10170 10170 10170 100
286 20250219 145200 2355529560 10150 10170 10170 10150 51
287 20250219 145100 2355011290 10170 10140 10170 10140 634
288 20250219 145000 2348576830 10140 10140 10140 10140 128
289 20250219 144900 2347278910 10120 10130 10140 10120 155
290 20250219 144800 2345708980 10140 10140 10140 10140 0
291 20250219 144700 2345708980 10140 10140 10140 10140 0
292 20250219 144600 2345708980 10140 10140 10140 10140 49
293 20250219 144500 2345212120 10130 10130 10130 10130 0
294 20250219 144400 2345212120 10130 10140 10140 10130 115
295 20250219 144300 2344046370 10120 10140 10140 10120 1885
296 20250219 144200 2324961070 10130 10130 10130 10130 1
297 20250219 144100 2324950940 10140 10140 10140 10140 0
298 20250219 144000 2324950940 10140 10140 10140 10140 13
299 20250219 143900 2324819120 10150 10150 10150 10150 1
300 20250219 143800 2324808970 10120 10120 10120 10120 0
301 20250219 143700 2324808970 10120 10150 10150 10120 576
302 20250219 143600 2318976610 10160 10160 10160 10160 3
303 20250219 143500 2318946130 10160 10130 10160 10130 981
304 20250219 143400 2308984230 10130 10140 10140 10130 1910
305 20250219 143300 2289635130 10140 10140 10140 10140 100
306 20250219 143200 2288621130 10140 10140 10140 10140 0
307 20250219 143100 2288621130 10140 10140 10140 10140 31
308 20250219 143000 2288306790 10140 10140 10140 10140 268
309 20250219 142900 2285589270 10140 10150 10150 10140 67
310 20250219 142800 2284909390 10150 10150 10150 10150 0
311 20250219 142700 2284909390 10150 10150 10150 10150 0
312 20250219 142600 2284909390 10150 10150 10150 10150 200
313 20250219 142500 2282879390 10130 10140 10140 10130 29
314 20250219 142400 2282585570 10130 10130 10130 10130 0
315 20250219 142300 2282585570 10130 10150 10150 10130 27
316 20250219 142200 2282312020 10130 10150 10150 10130 41
317 20250219 142100 2281896080 10130 10130 10130 10130 38
318 20250219 142000 2281511140 10130 10130 10130 10130 1010
319 20250219 141900 2271279840 10130 10130 10130 10130 10
320 20250219 141800 2271178540 10130 10140 10140 10130 140
321 20250219 141700 2269760160 10140 10140 10140 10140 0
322 20250219 141600 2269760160 10140 10150 10150 10140 220
323 20250219 141500 2267529290 10140 10140 10150 10140 114
324 20250219 141400 2266372850 10140 10170 10170 10140 25
325 20250219 141300 2266119320 10170 10170 10170 10170 1
326 20250219 141200 2266109150 10140 10150 10150 10140 70
327 20250219 141100 2265398850 10150 10130 10150 10130 2873
328 20250219 141000 2236286320 10130 10140 10140 10130 4128
329 20250219 140900 2194459730 10140 10140 10140 10140 1010
330 20250219 140800 2184218330 10150 10170 10170 10150 454
331 20250219 140700 2179608230 10150 10150 10150 10150 0
332 20250219 140600 2179608230 10150 10150 10150 10140 1096
333 20250219 140500 2168485830 10140 10140 10140 10140 22
334 20250219 140400 2168262750 10140 10140 10140 10140 50
335 20250219 140300 2167755750 10130 10140 10140 10130 370
336 20250219 140200 2164006150 10150 10140 10150 10140 1379
337 20250219 140100 2150013090 10130 10130 10130 10130 0
338 20250219 140000 2150013090 10130 10150 10150 10130 1924
339 20250219 135900 2130518220 10150 10150 10150 10150 47
340 20250219 135800 2130041170 10150 10160 10170 10150 1519
341 20250219 135700 2114599840 10140 10140 10140 10140 0
342 20250219 135600 2114599840 10140 10150 10150 10140 717
343 20250219 135500 2107322650 10170 10170 10170 10170 10
344 20250219 135400 2107220950 10160 10160 10160 10160 348
345 20250219 135300 2103685270 10180 10180 10180 10180 0
346 20250219 135200 2103685270 10180 10180 10180 10180 10
347 20250219 135100 2103583470 10190 10180 10190 10160 1265
348 20250219 135000 2090703720 10160 10190 10190 10160 1215
349 20250219 134900 2078328680 10170 10170 10190 10170 173
350 20250219 134800 2076566330 10190 10190 10190 10190 0
351 20250219 134700 2076566330 10190 10190 10190 10190 20
352 20250219 134600 2076362530 10190 10160 10190 10160 3683
353 20250219 134500 2038870390 10160 10160 10160 10150 155
354 20250219 134400 2037295660 10150 10150 10150 10150 5
355 20250219 134300 2037244910 10160 10170 10170 10160 25
356 20250219 134200 2036990810 10160 10160 10160 10160 1
357 20250219 134100 2036980650 10140 10140 10140 10140 667
358 20250219 134000 2030217270 10120 10120 10120 10120 33
359 20250219 133900 2029883310 10120 10140 10140 10120 945
360 20250219 133800 2020319310 10140 10140 10140 10130 530
361 20250219 133700 2014949580 10140 10140 10140 10130 35
362 20250219 133600 2014594730 10130 10130 10140 10120 782
363 20250219 133500 2006675590 10140 10130 10140 10130 457
364 20250219 133400 2002045910 10140 10140 10140 10140 310
365 20250219 133300 1998902510 10130 10140 10140 10130 296
366 20250219 133200 1995902600 10140 10140 10140 10140 393
367 20250219 133100 1991917580 10140 10140 10170 10140 265
368 20250219 133000 1989224480 10170 10180 10180 10140 603
369 20250219 132900 1983103960 10150 10150 10150 10150 0
370 20250219 132800 1983103960 10150 10150 10180 10150 373
371 20250219 132700 1979316510 10180 10170 10180 10170 263
372 20250219 132600 1976641670 10170 10150 10170 10150 99
373 20250219 132500 1975635480 10140 10140 10150 10140 350
374 20250219 132400 1972084480 10140 10140 10140 10140 0
375 20250219 132300 1972084480 10140 10150 10150 10140 36
376 20250219 132200 1971719230 10150 10140 10150 10140 197
377 20250219 132100 1969721550 10140 10130 10140 10130 4
378 20250219 132000 1969681010 10130 10130 10130 10130 5
379 20250219 131900 1969630360 10130 10130 10130 10130 120
380 20250219 131800 1968414760 10140 10140 10140 10140 173
381 20250219 131700 1966660540 10130 10130 10130 10130 320
382 20250219 131600 1963418940 10130 10140 10140 10130 356
383 20250219 131500 1959809510 10140 10140 10140 10140 1297
384 20250219 131400 1946657930 10140 10130 10140 10130 320
385 20250219 131300 1943416130 10150 10150 10150 10150 0
386 20250219 131200 1943416130 10150 10100 10150 10100 8456
387 20250219 131100 1857885530 10100 10130 10130 10100 6544
388 20250219 131000 1791706370 10130 10130 10130 10130 0
389 20250219 130900 1791706370 10130 10150 10150 10130 11
390 20250219 130800 1791594740 10140 10140 10140 10140 166
391 20250219 130700 1789911500 10130 10130 10130 10130 163
392 20250219 130600 1788260310 10140 10140 10140 10130 47
393 20250219 130500 1787784090 10150 10150 10150 10150 615
394 20250219 130400 1781541840 10150 10180 10180 10130 1777
395 20250219 130300 1763522220 10180 10170 10180 10160 1081
396 20250219 130200 1752525260 10160 10180 10180 10160 40
397 20250219 130100 1752118790 10160 10160 10160 10160 200
398 20250219 130000 1750086790 10180 10180 10180 10180 5
399 20250219 125900 1750035890 10180 10150 10180 10150 234
400 20250219 125800 1747660610 10180 10150 10180 10150 65
401 20250219 125700 1747000710 10180 10180 10180 10180 0
402 20250219 125600 1747000710 10180 10150 10180 10150 53
403 20250219 125500 1746462460 10150 10150 10150 10140 47
404 20250219 125400 1745985730 10180 10180 10180 10180 11
405 20250219 125300 1745873750 10180 10150 10180 10150 339
406 20250219 125200 1742432600 10180 10180 10180 10180 44
407 20250219 125100 1741984680 10180 10150 10180 10150 58
408 20250219 125000 1741395830 10150 10150 10150 10150 1044
409 20250219 124900 1730799230 10150 10160 10160 10150 400
410 20250219 124800 1726738740 10160 10160 10160 10160 100
411 20250219 124700 1725722740 10180 10180 10180 10180 0
412 20250219 124600 1725722740 10180 10150 10180 10150 55
413 20250219 124500 1725164190 10180 10170 10180 10150 399
414 20250219 124400 1721113870 10180 10180 10180 10180 20
415 20250219 124300 1720910270 10150 10160 10160 10150 499
416 20250219 124200 1715843430 10160 10170 10170 10160 34
417 20250219 124100 1715497980 10180 10180 10180 10180 100
418 20250219 124000 1714479980 10170 10170 10170 10170 42
419 20250219 123900 1714052840 10170 10180 10180 10170 555
420 20250219 123800 1708405590 10180 10180 10180 10180 0
421 20250219 123700 1708405590 10180 10180 10180 10180 0
422 20250219 123600 1708405590 10180 10190 10190 10180 381
423 20250219 123500 1704523210 10190 10200 10200 10190 45
424 20250219 123400 1704064610 10190 10190 10190 10190 1984
425 20250219 123300 1683847650 10180 10200 10200 10180 850
426 20250219 123200 1675189130 10200 10190 10200 10190 1040
427 20250219 123100 1664591430 10190 10170 10190 10170 1269
428 20250219 123000 1651674240 10180 10160 10180 10150 5853
429 20250219 122900 1592254570 10150 10140 10150 10140 894
430 20250219 122800 1583181080 10140 10140 10140 10140 101
431 20250219 122700 1582156940 10140 10140 10140 10140 0
432 20250219 122600 1582156940 10140 10150 10150 10140 35
433 20250219 122500 1581801990 10140 10140 10140 10140 17
434 20250219 122400 1581629610 10150 10150 10150 10150 160
435 20250219 122300 1580005610 10150 10150 10150 10150 0
436 20250219 122200 1580005610 10150 10150 10150 10150 101
437 20250219 122100 1578980460 10150 10150 10150 10150 0
438 20250219 122000 1578980460 10150 10150 10150 10150 0
439 20250219 121900 1578980460 10150 10150 10150 10150 56
440 20250219 121800 1578412060 10150 10150 10150 10150 444
441 20250219 121700 1573905460 10160 10160 10160 10160 28
442 20250219 121600 1573620980 10150 10160 10160 10150 606
443 20250219 121500 1567469290 10160 10160 10160 10160 29
444 20250219 121400 1567174650 10160 10160 10160 10160 0
445 20250219 121300 1567174650 10160 10170 10170 10160 280
446 20250219 121200 1564327800 10170 10170 10170 10170 99
447 20250219 121100 1563320970 10170 10170 10170 10170 0
448 20250219 121000 1563320970 10170 10170 10170 10170 2
449 20250219 120900 1563300630 10170 10170 10170 10160 98
450 20250219 120800 1562304000 10170 10170 10170 10170 289
451 20250219 120700 1559364870 10170 10190 10190 10170 285
452 20250219 120600 1556465240 10190 10190 10190 10190 0
453 20250219 120500 1556465240 10190 10180 10190 10180 805
454 20250219 120400 1548269920 10170 10170 10170 10170 5
455 20250219 120300 1548219070 10180 10180 10180 10180 7
456 20250219 120200 1548147810 10160 10170 10180 10160 736
457 20250219 120100 1540660540 10160 10160 10160 10160 12
458 20250219 120000 1540538620 10180 10160 10180 10150 463
459 20250219 115900 1535836260 10180 10180 10180 10180 6
460 20250219 115800 1535775180 10180 10180 10180 10180 0
461 20250219 115700 1535775180 10180 10170 10180 10170 107
462 20250219 115600 1534686970 10180 10180 10180 10180 50
463 20250219 115500 1534177970 10180 10170 10180 10170 3
464 20250219 115400 1534147440 10180 10170 10180 10170 16
465 20250219 115300 1533984700 10160 10160 10160 10160 112
466 20250219 115200 1532846780 10160 10160 10160 10160 20
467 20250219 115100 1532643580 10160 10160 10160 10160 20
468 20250219 115000 1532440380 10140 10140 10140 10140 0
469 20250219 114900 1532440380 10140 10130 10140 10130 121
470 20250219 114800 1531214540 10140 10150 10150 10140 1156
471 20250219 114700 1519482990 10160 10160 10160 10160 476
472 20250219 114600 1514646830 10180 10180 10180 10180 1
473 20250219 114500 1514636650 10180 10180 10180 10180 0
474 20250219 114400 1514636650 10180 10180 10180 10180 0
475 20250219 114300 1514636650 10180 10170 10180 10170 709
476 20250219 114200 1507423510 10170 10180 10180 10170 209
477 20250219 114100 1505296380 10180 10180 10180 10180 56
478 20250219 114000 1504726300 10180 10180 10180 10170 165
479 20250219 113900 1503047000 10170 10170 10170 10170 0
480 20250219 113800 1503047000 10170 10170 10180 10170 111
481 20250219 113700 1501918030 10180 10180 10180 10180 517
482 20250219 113600 1496654970 10180 10180 10180 10180 2
483 20250219 113500 1496634610 10170 10170 10170 10170 170
484 20250219 113400 1494905710 10170 10170 10170 10170 102
485 20250219 113300 1493868370 10180 10170 10180 10170 428
486 20250219 113200 1489515330 10160 10160 10160 10160 0
487 20250219 113100 1489515330 10160 10160 10160 10160 0
488 20250219 113000 1489515330 10160 10170 10170 10160 381
489 20250219 112900 1485643060 10180 10180 10180 10180 20
490 20250219 112800 1485439460 10170 10180 10180 10170 139
491 20250219 112700 1484024450 10180 10180 10180 10180 155
492 20250219 112600 1482446550 10190 10210 10210 10190 813
493 20250219 112500 1474158230 10210 10210 10210 10210 10
494 20250219 112400 1474056130 10210 10200 10210 10190 1210
495 20250219 112300 1461705740 10200 10170 10210 10170 2416
496 20250219 112200 1437076400 10170 10170 10170 10160 776
497 20250219 112100 1429192060 10170 10130 10170 10130 41
498 20250219 112000 1428775130 10130 10170 10170 10130 801
499 20250219 111900 1420629000 10170 10170 10170 10170 1
500 20250219 111800 1420618830 10130 10160 10170 10130 547
501 20250219 111700 1415057730 10150 10150 10150 10150 256
502 20250219 111600 1412459330 10180 10180 10180 10180 50
503 20250219 111500 1411950330 10160 10180 10180 10160 700
504 20250219 111400 1404834910 10190 10190 10190 10190 0
505 20250219 111300 1404834910 10190 10180 10190 10180 10
506 20250219 111200 1404733060 10180 10170 10180 10170 214
507 20250219 111100 1402555980 10170 10160 10170 10160 20
508 20250219 111000 1402352740 10160 10150 10160 10150 386
509 20250219 110900 1398434540 10150 10140 10150 10140 251
510 20250219 110800 1395887760 10150 10170 10170 10150 844
511 20250219 110700 1387321120 10160 10160 10170 10160 287
512 20250219 110600 1384405180 10160 10160 10160 10160 110
513 20250219 110500 1383287580 10150 10160 10160 10150 64
514 20250219 110400 1382637380 10160 10160 10160 10160 510
515 20250219 110300 1377455780 10160 10160 10170 10150 391
516 20250219 110200 1373483710 10160 10190 10200 10160 1519
517 20250219 110100 1358018000 10180 10170 10180 10170 328
518 20250219 110000 1354681000 10180 10170 10180 10160 420
519 20250219 105900 1350409500 10170 10150 10170 10150 210
520 20250219 105800 1348276890 10150 10130 10150 10130 365
521 20250219 105700 1344578430 10130 10130 10130 10130 0
522 20250219 105600 1344578430 10130 10110 10130 10110 544
523 20250219 105500 1339076590 10090 10110 10110 10090 1019
524 20250219 105400 1328792120 10110 10110 10110 10110 1
525 20250219 105300 1328782010 10110 10110 10110 10110 2
526 20250219 105200 1328761790 10090 10100 10110 10090 580
527 20250219 105100 1322903790 10070 10100 10100 10070 158
528 20250219 105000 1321312520 10060 10100 10100 10060 43
529 20250219 104900 1320879860 10060 10090 10090 10060 543
530 20250219 104800 1315416090 10060 10070 10090 10060 83
531 20250219 104700 1314580290 10070 10100 10100 10070 68
532 20250219 104600 1313895470 10070 10100 10100 10070 69
533 20250219 104500 1313200340 10100 10100 10100 10100 0
534 20250219 104400 1313200340 10100 10070 10100 10070 29
535 20250219 104300 1312907890 10050 10100 10100 10050 16
536 20250219 104200 1312746740 10100 10060 10100 10050 577
537 20250219 104100 1306945040 10100 10100 10100 10100 1
538 20250219 104000 1306934940 10100 10100 10100 10100 654
539 20250219 103900 1300329540 10100 10100 10100 10100 0
540 20250219 103800 1300329540 10100 10060 10100 10050 1038
541 20250219 103700 1289892360 10060 10070 10070 10060 189
542 20250219 103600 1287989330 10070 10070 10070 10070 1
543 20250219 103500 1287979260 10100 10100 10100 10070 3865
544 20250219 103400 1249031600 10100 10100 10100 10100 170
545 20250219 103300 1247314600 10110 10130 10130 10110 78
546 20250219 103200 1246524980 10130 10120 10130 10120 14
547 20250219 103100 1246383170 10100 10120 10120 10100 539
548 20250219 103000 1240932270 10130 10090 10190 10090 3801
549 20250219 102900 1202307120 10100 10100 10100 10100 145
550 20250219 102800 1200842620 10100 10100 10100 10100 0
551 20250219 102700 1200842620 10100 10100 10100 10100 0
552 20250219 102600 1200842620 10100 10110 10110 10100 510
553 20250219 102500 1195691560 10110 10110 10110 10110 45
554 20250219 102400 1195236610 10110 10100 10130 10100 1623
555 20250219 102300 1178842010 10100 10130 10130 10100 4401
556 20250219 102200 1134335940 10160 10150 10160 10150 130
557 20250219 102100 1133015180 10130 10140 10140 10130 843
558 20250219 102000 1124474540 10160 10160 10160 10160 0
559 20250219 101900 1124474540 10160 10150 10160 10150 240
560 20250219 101800 1122036240 10150 10150 10150 10150 33
561 20250219 101700 1121701290 10140 10140 10140 10140 30
562 20250219 101600 1121397090 10150 10150 10150 10150 467
563 20250219 101500 1116657040 10130 10130 10130 10130 58
564 20250219 101400 1116069500 10130 10130 10130 10130 62
565 20250219 101300 1115441440 10120 10130 10150 10120 845
566 20250219 101200 1106879750 10150 10140 10170 10140 127
567 20250219 101100 1105589770 10130 10130 10130 10130 40
568 20250219 101000 1105184570 10130 10130 10130 10130 2934
569 20250219 100900 1075463150 10130 10130 10180 10130 517
570 20250219 100800 1070224940 10130 10160 10160 10130 300
571 20250219 100700 1067182030 10160 10160 10160 10140 159
572 20250219 100600 1065567750 10150 10160 10160 10150 1000
573 20250219 100500 1055417220 10160 10190 10190 10160 77
574 20250219 100400 1054634630 10190 10170 10190 10170 701
575 20250219 100300 1047503830 10180 10200 10200 10180 28
576 20250219 100200 1047218590 10200 10160 10200 10150 449
577 20250219 100100 1042651600 10170 10200 10200 10170 810
578 20250219 100000 1034402040 10200 10200 10200 10200 300
579 20250219 095900 1031342040 10200 10160 10200 10160 352
580 20250219 095800 1027753000 10160 10160 10160 10150 362
581 20250219 095700 1024077190 10190 10150 10190 10150 446
582 20250219 095600 1019535290 10200 10160 10200 10160 1580
583 20250219 095500 1003474180 10130 10120 10130 10120 380
584 20250219 095400 999628240 10120 10120 10130 10120 509
585 20250219 095300 994476330 10120 10130 10130 10120 445
586 20250219 095200 989971880 10120 10120 10130 10120 81
587 20250219 095100 989152140 10130 10130 10130 10120 2743
588 20250219 095000 961378770 10130 10150 10150 10130 1783
589 20250219 094900 943293740 10160 10160 10160 10160 354
590 20250219 094800 939697100 10160 10170 10170 10160 218
591 20250219 094700 937482020 10170 10190 10200 10160 1464
592 20250219 094600 922589730 10200 10200 10200 10200 29
593 20250219 094500 922293930 10200 10200 10200 10170 340
594 20250219 094400 918829140 10200 10170 10200 10170 2550
595 20250219 094300 892840740 10170 10160 10170 10160 192
596 20250219 094200 890889100 10150 10150 10150 10150 171
597 20250219 094100 889153450 10150 10160 10160 10150 716
598 20250219 094000 881881970 10160 10150 10160 10140 186
599 20250219 093900 879995510 10150 10140 10150 10140 253
600 20250219 093800 877429780 10140 10150 10150 10140 757
601 20250219 093700 869753600 10140 10160 10160 10140 62
602 20250219 093600 869124520 10140 10150 10150 10130 1683
603 20250219 093500 852057380 10150 10170 10170 10150 2025
604 20250219 093400 831503530 10170 10170 10200 10170 1569
605 20250219 093300 815546710 10170 10150 10170 10150 958
606 20250219 093200 805813850 10170 10170 10170 10170 3
607 20250219 093100 805783340 10170 10160 10170 10160 498
608 20250219 093000 800722430 10160 10150 10160 10150 250
609 20250219 092900 798184830 10160 10180 10180 10160 1472
610 20250219 092800 783216100 10200 10230 10250 10200 985
611 20250219 092700 773153130 10220 10210 10220 10210 366
612 20250219 092600 769413690 10260 10200 10270 10200 3405
613 20250219 092500 734496930 10200 10200 10210 10200 719
614 20250219 092400 727163120 10200 10150 10200 10150 635
615 20250219 092300 720716950 10190 10180 10190 10110 2015
616 20250219 092200 700228780 10180 10190 10190 10130 1963
617 20250219 092100 680335170 10140 10150 10170 10140 3940
618 20250219 092000 640318970 10150 10140 10160 10140 749
619 20250219 091900 632716620 10140 10150 10170 10140 1388
620 20250219 091800 618620970 10150 10160 10170 10130 2440
621 20250219 091700 593864650 10150 10170 10190 10150 2554
622 20250219 091600 567928620 10190 10170 10190 10160 1096
623 20250219 091500 556779160 10160 10250 10250 10160 1713
624 20250219 091400 539333800 10200 10260 10270 10200 5330
625 20250219 091300 484756820 10260 10250 10270 10240 1672
626 20250219 091200 467621840 10250 10250 10250 10250 213
627 20250219 091100 465438590 10250 10300 10300 10240 2855
628 20250219 091000 436071030 10300 10240 10300 10230 6623
629 20250219 090900 368052480 10240 10270 10270 10240 1813
630 20250219 090800 349457710 10270 10320 10320 10270 2057
631 20250219 090700 328300970 10290 10320 10330 10290 7044
632 20250219 090600 255719190 10330 10330 10370 10300 6039
633 20250219 090500 193273260 10330 10200 10390 10200 10885
634 20250219 090400 81146120 10200 10190 10200 10160 1816
635 20250219 090300 62647030 10170 10140 10180 10140 1283
636 20250219 090200 49613040 10150 10140 10150 10120 1111
637 20250219 090100 38344230 10150 10150 10150 10100 162
638 20250219 090000 36702580 10150 10200 10200 10100 3211

1
051370/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,58482,23327472,590668200,235607467200,0.25
20250214,57944,23327472,584075520,235140917760,0.25
20250213,58882,23327472,549369060,217645313760,0.25
20250212,58882,23327472,542892040,215079291840,0.25
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 58482 23327472 590668200 235607467200 0.25
3 20250214 57944 23327472 584075520 235140917760 0.25
4 20250213 58882 23327472 549369060 217645313760 0.25
5 20250212 58882 23327472 542892040 215079291840 0.25