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

641
053450/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193900,4249537090,7570,7570,7570,7570,12500
20250219,193800,4249537090,7570,7570,7570,7570,0
20250219,193700,4249537090,7570,7570,7570,7570,0
20250219,193600,4249537090,7570,7570,7570,7570,0
20250219,193500,4249537090,7570,7570,7570,7570,0
20250219,193400,4249537090,7570,7570,7570,7570,0
20250219,193300,4249537090,7570,7570,7570,7570,0
20250219,193200,4249537090,7570,7570,7570,7570,0
20250219,193100,4249537090,7570,7570,7570,7570,0
20250219,193000,4249537090,7570,7570,7570,7570,0
20250219,192900,4249537090,7570,7570,7570,7570,0
20250219,192800,4249537090,7570,7570,7570,7570,0
20250219,192700,4249537090,7570,7570,7570,7570,0
20250219,192600,4249537090,7570,7570,7570,7570,0
20250219,192500,4249537090,7570,7570,7570,7570,0
20250219,192400,4249537090,7570,7570,7570,7570,0
20250219,192300,4249537090,7570,7570,7570,7570,0
20250219,192200,4249537090,7570,7570,7570,7570,0
20250219,192100,4249537090,7570,7570,7570,7570,0
20250219,192000,4249537090,7570,7570,7570,7570,0
20250219,191900,4249537090,7570,7570,7570,7570,0
20250219,191800,4249537090,7570,7570,7570,7570,0
20250219,191700,4249537090,7570,7570,7570,7570,0
20250219,191600,4249537090,7570,7570,7570,7570,0
20250219,191500,4249537090,7570,7570,7570,7570,0
20250219,191400,4249537090,7570,7570,7570,7570,0
20250219,191300,4249537090,7570,7570,7570,7570,0
20250219,191200,4249537090,7570,7570,7570,7570,0
20250219,191100,4249537090,7570,7570,7570,7570,0
20250219,191000,4249537090,7570,7570,7570,7570,0
20250219,190900,4249537090,7570,7570,7570,7570,12500
20250219,190800,4249537090,7570,7570,7570,7570,0
20250219,190700,4249537090,7570,7570,7570,7570,0
20250219,190600,4249537090,7570,7570,7570,7570,0
20250219,190500,4249537090,7570,7570,7570,7570,0
20250219,190400,4249537090,7570,7570,7570,7570,0
20250219,190300,4249537090,7570,7570,7570,7570,0
20250219,190200,4249537090,7570,7570,7570,7570,0
20250219,190100,4249537090,7570,7570,7570,7570,0
20250219,190000,4249537090,7570,7570,7570,7570,0
20250219,185900,4249537090,7570,7570,7570,7570,0
20250219,185800,4249537090,7570,7570,7570,7570,0
20250219,185700,4249537090,7570,7570,7570,7570,0
20250219,185600,4249537090,7570,7570,7570,7570,0
20250219,185500,4249537090,7570,7570,7570,7570,0
20250219,185400,4249537090,7570,7570,7570,7570,0
20250219,185300,4249537090,7570,7570,7570,7570,0
20250219,185200,4249537090,7570,7570,7570,7570,0
20250219,185100,4249537090,7570,7570,7570,7570,0
20250219,185000,4249537090,7570,7570,7570,7570,0
20250219,184900,4249537090,7570,7570,7570,7570,0
20250219,184800,4249537090,7570,7570,7570,7570,0
20250219,184700,4249537090,7570,7570,7570,7570,0
20250219,184600,4249537090,7570,7570,7570,7570,0
20250219,184500,4249537090,7570,7570,7570,7570,0
20250219,184400,4249537090,7570,7570,7570,7570,0
20250219,184300,4249537090,7570,7570,7570,7570,0
20250219,184200,4249537090,7570,7570,7570,7570,0
20250219,184100,4249537090,7570,7570,7570,7570,0
20250219,184000,4249537090,7570,7570,7570,7570,0
20250219,183900,4249537090,7570,7570,7570,7570,12500
20250219,183800,4249537090,7570,7570,7570,7570,0
20250219,183700,4249537090,7570,7570,7570,7570,0
20250219,183600,4249537090,7570,7570,7570,7570,0
20250219,183500,4249537090,7570,7570,7570,7570,0
20250219,183400,4249537090,7570,7570,7570,7570,0
20250219,183300,4249537090,7570,7570,7570,7570,0
20250219,183200,4249537090,7570,7570,7570,7570,0
20250219,183100,4249537090,7570,7570,7570,7570,0
20250219,183000,4249537090,7570,7570,7570,7570,0
20250219,182900,4249537090,7570,7570,7570,7570,0
20250219,182800,4249537090,7570,7570,7570,7570,0
20250219,182700,4249537090,7570,7570,7570,7570,0
20250219,182600,4249537090,7570,7570,7570,7570,0
20250219,182500,4249537090,7570,7570,7570,7570,0
20250219,182400,4249537090,7570,7570,7570,7570,0
20250219,182300,4249537090,7570,7570,7570,7570,0
20250219,182200,4249537090,7570,7570,7570,7570,0
20250219,182100,4249537090,7570,7570,7570,7570,0
20250219,182000,4249537090,7570,7570,7570,7570,0
20250219,181900,4249537090,7570,7570,7570,7570,0
20250219,181800,4249537090,7570,7570,7570,7570,0
20250219,181700,4249537090,7570,7570,7570,7570,0
20250219,181600,4249537090,7570,7570,7570,7570,0
20250219,181500,4249537090,7570,7570,7570,7570,0
20250219,181400,4249537090,7570,7570,7570,7570,0
20250219,181300,4249537090,7570,7570,7570,7570,0
20250219,181200,4249537090,7570,7570,7570,7570,0
20250219,181100,4249537090,7570,7570,7570,7570,0
20250219,181000,4249537090,7570,7570,7570,7570,0
20250219,180900,4249537090,7570,7570,7570,7570,12500
20250219,180800,4249537090,7570,7570,7570,7570,0
20250219,180700,4249537090,7570,7570,7570,7570,0
20250219,180600,4249537090,7570,7570,7570,7570,0
20250219,180500,4249537090,7570,7570,7570,7570,0
20250219,180400,4249537090,7570,7570,7570,7570,0
20250219,180300,4249537090,7570,7570,7570,7570,0
20250219,180200,4249537090,7570,7570,7570,7570,0
20250219,180100,4249537090,7570,7570,7570,7570,0
20250219,180000,4249537090,7570,7570,7570,7570,0
20250219,175900,4249537090,7570,7570,7570,7570,0
20250219,175800,4249537090,7570,7570,7570,7570,0
20250219,175700,4249537090,7570,7570,7570,7570,0
20250219,175600,4249537090,7570,7570,7570,7570,0
20250219,175500,4249537090,7570,7570,7570,7570,0
20250219,175400,4249537090,7570,7570,7570,7570,0
20250219,175300,4249537090,7570,7570,7570,7570,0
20250219,175200,4249537090,7570,7570,7570,7570,0
20250219,175100,4249537090,7570,7570,7570,7570,0
20250219,175000,4249537090,7570,7570,7570,7570,0
20250219,174900,4249537090,7570,7570,7570,7570,0
20250219,174800,4249537090,7570,7570,7570,7570,0
20250219,174700,4249537090,7570,7570,7570,7570,0
20250219,174600,4249537090,7570,7570,7570,7570,0
20250219,174500,4249537090,7570,7570,7570,7570,0
20250219,174400,4249537090,7570,7570,7570,7570,0
20250219,174300,4249537090,7570,7570,7570,7570,0
20250219,174200,4249537090,7570,7570,7570,7570,0
20250219,174100,4249537090,7570,7570,7570,7570,0
20250219,174000,4249537090,7570,7570,7570,7570,0
20250219,173900,4249537090,7570,7570,7570,7570,12500
20250219,173800,4249537090,7570,7570,7570,7570,0
20250219,173700,4249537090,7570,7570,7570,7570,0
20250219,173600,4249537090,7570,7570,7570,7570,0
20250219,173500,4249537090,7570,7570,7570,7570,0
20250219,173400,4249537090,7570,7570,7570,7570,0
20250219,173300,4249537090,7570,7570,7570,7570,0
20250219,173200,4249537090,7570,7570,7570,7570,0
20250219,173100,4249537090,7570,7570,7570,7570,0
20250219,173000,4249537090,7570,7570,7570,7570,0
20250219,172900,4249537090,7570,7570,7570,7570,0
20250219,172800,4249537090,7570,7570,7570,7570,0
20250219,172700,4249537090,7570,7570,7570,7570,0
20250219,172600,4249537090,7570,7570,7570,7570,0
20250219,172500,4249537090,7570,7570,7570,7570,0
20250219,172400,4249537090,7570,7570,7570,7570,0
20250219,172300,4249537090,7570,7570,7570,7570,0
20250219,172200,4249537090,7570,7570,7570,7570,0
20250219,172100,4249537090,7570,7570,7570,7570,0
20250219,172000,4249537090,7570,7570,7570,7570,0
20250219,171900,4249537090,7570,7570,7570,7570,0
20250219,171800,4249537090,7570,7570,7570,7570,0
20250219,171700,4249537090,7570,7570,7570,7570,0
20250219,171600,4249537090,7570,7570,7570,7570,0
20250219,171500,4249537090,7570,7570,7570,7570,0
20250219,171400,4249537090,7570,7570,7570,7570,0
20250219,171300,4249537090,7570,7570,7570,7570,0
20250219,171200,4249537090,7570,7570,7570,7570,0
20250219,171100,4249537090,7570,7570,7570,7570,0
20250219,171000,4249537090,7570,7570,7570,7570,0
20250219,170900,4249537090,7570,7570,7570,7570,12500
20250219,170800,4249537090,7570,7570,7570,7570,0
20250219,170700,4249537090,7570,7570,7570,7570,0
20250219,170600,4249537090,7570,7570,7570,7570,0
20250219,170500,4249537090,7570,7570,7570,7570,0
20250219,170400,4249537090,7570,7570,7570,7570,0
20250219,170300,4249537090,7570,7570,7570,7570,0
20250219,170200,4249537090,7570,7570,7570,7570,0
20250219,170100,4249537090,7570,7570,7570,7570,0
20250219,170000,4249537090,7570,7570,7570,7570,0
20250219,165900,4249537090,7570,7570,7570,7570,0
20250219,165800,4249537090,7570,7570,7570,7570,0
20250219,165700,4249537090,7570,7570,7570,7570,0
20250219,165600,4249537090,7570,7570,7570,7570,0
20250219,165500,4249537090,7570,7570,7570,7570,0
20250219,165400,4249537090,7570,7570,7570,7570,0
20250219,165300,4249537090,7570,7570,7570,7570,0
20250219,165200,4249537090,7570,7570,7570,7570,0
20250219,165100,4249537090,7570,7570,7570,7570,0
20250219,165000,4249537090,7570,7570,7570,7570,0
20250219,164900,4249537090,7570,7570,7570,7570,0
20250219,164800,4249537090,7570,7570,7570,7570,0
20250219,164700,4249537090,7570,7570,7570,7570,0
20250219,164600,4249537090,7570,7570,7570,7570,0
20250219,164500,4249537090,7570,7570,7570,7570,0
20250219,164400,4249537090,7570,7570,7570,7570,0
20250219,164300,4249537090,7570,7570,7570,7570,0
20250219,164200,4249537090,7570,7570,7570,7570,0
20250219,164100,4249537090,7570,7570,7570,7570,0
20250219,164000,4249537090,7570,7570,7570,7570,0
20250219,163900,4249537090,7570,7570,7570,7570,12500
20250219,163800,4249537090,7570,7570,7570,7570,0
20250219,163700,4249537090,7570,7570,7570,7570,0
20250219,163600,4249537090,7570,7570,7570,7570,0
20250219,163500,4249537090,7570,7570,7570,7570,0
20250219,163400,4249537090,7570,7570,7570,7570,0
20250219,163300,4249537090,7570,7570,7570,7570,0
20250219,163200,4249537090,7570,7570,7570,7570,0
20250219,163100,4249537090,7570,7570,7570,7570,0
20250219,163000,4249537090,7570,7570,7570,7570,0
20250219,162900,4249537090,7570,7570,7570,7570,0
20250219,162800,4249537090,7570,7570,7570,7570,0
20250219,162700,4249537090,7570,7570,7570,7570,0
20250219,162600,4249537090,7570,7570,7570,7570,0
20250219,162500,4249537090,7570,7570,7570,7570,0
20250219,162400,4249537090,7570,7570,7570,7570,0
20250219,162300,4249537090,7570,7570,7570,7570,0
20250219,162200,4249537090,7570,7570,7570,7570,0
20250219,162100,4249537090,7570,7570,7570,7570,0
20250219,162000,4249537090,7570,7570,7570,7570,0
20250219,161900,4249537090,7570,7570,7570,7570,0
20250219,161800,4249537090,7570,7570,7570,7570,0
20250219,161700,4249537090,7570,7570,7570,7570,0
20250219,161600,4249537090,7570,7570,7570,7570,0
20250219,161500,4249537090,7570,7570,7570,7570,0
20250219,161400,4249537090,7570,7570,7570,7570,0
20250219,161300,4249537090,7570,7570,7570,7570,0
20250219,161200,4249537090,7570,7570,7570,7570,0
20250219,161100,4249537090,7570,7570,7570,7570,0
20250219,161000,4249537090,7570,7570,7570,7570,0
20250219,160900,4249537090,7570,7570,7570,7570,12500
20250219,160800,4249537090,7570,7570,7570,7570,0
20250219,160700,4249537090,7570,7570,7570,7570,0
20250219,160600,4249537090,7570,7570,7570,7570,0
20250219,160500,4249537090,7570,7570,7570,7570,0
20250219,160400,4249537090,7570,7570,7570,7570,0
20250219,160300,4249537090,7570,7570,7570,7570,0
20250219,160200,4249537090,7570,7570,7570,7570,0
20250219,160100,4249537090,7570,7570,7570,7570,0
20250219,160000,4249537090,7570,7570,7570,7570,0
20250219,155900,4249537090,7570,7570,7570,7570,0
20250219,155800,4249537090,7570,7570,7570,7570,0
20250219,155700,4249537090,7570,7570,7570,7570,0
20250219,155600,4249537090,7570,7570,7570,7570,0
20250219,155500,4249537090,7570,7570,7570,7570,0
20250219,155400,4249537090,7570,7570,7570,7570,0
20250219,155300,4249537090,7570,7570,7570,7570,0
20250219,155200,4249537090,7570,7570,7570,7570,0
20250219,155100,4249537090,7570,7570,7570,7570,0
20250219,155000,4249537090,7570,7570,7570,7570,0
20250219,154900,4249537090,7570,7570,7570,7570,0
20250219,154800,4249537090,7570,7570,7570,7570,0
20250219,154700,4249537090,7570,7570,7570,7570,0
20250219,154600,4249537090,7570,7570,7570,7570,0
20250219,154500,4249537090,7570,7570,7570,7570,0
20250219,154400,4249537090,7570,7570,7570,7570,0
20250219,154300,4249537090,7570,7570,7570,7570,0
20250219,154200,4249537090,7570,7570,7570,7570,0
20250219,154100,4249537090,7570,7570,7570,7570,0
20250219,154000,4249537090,7570,7570,7570,7570,0
20250219,153900,4249537090,7570,7570,7570,7570,12500
20250219,153800,4249537090,7570,7570,7570,7570,0
20250219,153700,4249537090,7570,7570,7570,7570,0
20250219,153600,4249537090,7570,7570,7570,7570,0
20250219,153500,4249537090,7570,7570,7570,7570,0
20250219,153400,4249537090,7570,7570,7570,7570,0
20250219,153300,4249537090,7570,7570,7570,7570,0
20250219,153200,4249537090,7570,7570,7570,7570,0
20250219,153100,4249537090,7570,7570,7570,7570,0
20250219,153000,4249537090,7570,7570,7570,7570,12500
20250219,152900,4154912090,7610,7610,7610,7610,0
20250219,152800,4154912090,7610,7610,7610,7610,0
20250219,152700,4154912090,7610,7610,7610,7610,0
20250219,152600,4154912090,7610,7610,7610,7610,0
20250219,152500,4154912090,7610,7610,7610,7610,0
20250219,152400,4154912090,7610,7610,7610,7610,0
20250219,152300,4154912090,7610,7610,7610,7610,0
20250219,152200,4154912090,7610,7610,7610,7610,0
20250219,152100,4154912090,7610,7610,7610,7610,0
20250219,152000,4154912090,7610,7610,7610,7610,0
20250219,151900,4154912090,7610,7610,7620,7600,2350
20250219,151800,4137032250,7610,7610,7620,7600,2964
20250219,151700,4114476450,7610,7610,7610,7600,1819
20250219,151600,4100640970,7610,7610,7610,7600,1602
20250219,151500,4088455600,7610,7590,7610,7590,363
20250219,151400,4085694960,7610,7610,7610,7590,462
20250219,151300,4082182510,7600,7600,7610,7590,1659
20250219,151200,4069576970,7600,7600,7600,7590,1147
20250219,151100,4060869860,7600,7600,7600,7590,699
20250219,151000,4055557490,7600,7610,7610,7590,809
20250219,150900,4049410720,7610,7600,7610,7590,2596
20250219,150800,4029696550,7610,7600,7610,7600,2008
20250219,150700,4014433340,7600,7590,7600,7590,351
20250219,150600,4011766420,7590,7600,7600,7580,635
20250219,150500,4006945490,7590,7580,7590,7580,686
20250219,150400,4001744780,7580,7600,7600,7560,1012
20250219,150300,3994069710,7600,7580,7600,7580,388
20250219,150200,3991125910,7590,7590,7590,7580,237
20250219,150100,3989327090,7590,7550,7590,7550,344
20250219,150000,3986720580,7580,7590,7600,7540,1008
20250219,145900,3979092050,7580,7590,7590,7580,290
20250219,145800,3976891810,7590,7590,7590,7580,281
20250219,145700,3974759060,7590,7600,7600,7590,4328
20250219,145600,3941899370,7600,7590,7600,7580,3254
20250219,145500,3917200030,7590,7580,7590,7580,427
20250219,145400,3913962830,7580,7570,7580,7560,457
20250219,145300,3910502220,7580,7580,7580,7580,643
20250219,145200,3905628280,7580,7570,7580,7570,385
20250219,145100,3902712260,7570,7550,7570,7530,778
20250219,145000,3896839000,7560,7580,7580,7550,371
20250219,144900,3894032290,7560,7580,7580,7560,1036
20250219,144800,3886192420,7580,7590,7590,7580,811
20250219,144700,3880038130,7580,7590,7590,7570,481
20250219,144600,3876392760,7590,7590,7590,7590,249
20250219,144500,3874502850,7590,7590,7590,7590,304
20250219,144400,3872195490,7590,7590,7590,7570,429
20250219,144300,3868942750,7580,7580,7590,7580,871
20250219,144200,3862338480,7580,7570,7580,7560,440
20250219,144100,3859004200,7570,7570,7570,7560,344
20250219,144000,3856400340,7560,7560,7570,7560,177
20250219,143900,3855060560,7570,7570,7570,7570,500
20250219,143800,3851275560,7580,7570,7580,7570,1045
20250219,143700,3843356270,7580,7580,7580,7570,450
20250219,143600,3839947710,7570,7570,7580,7560,367
20250219,143500,3837168690,7570,7570,7570,7570,319
20250219,143400,3834753860,7570,7570,7570,7570,331
20250219,143300,3832248190,7570,7560,7570,7550,359
20250219,143200,3829534350,7560,7550,7560,7550,1008
20250219,143100,3821922210,7550,7560,7560,7540,1054
20250219,143000,3813969080,7560,7560,7570,7560,436
20250219,142900,3810672910,7570,7570,7570,7560,235
20250219,142800,3808894800,7560,7570,7570,7560,438
20250219,142700,3805579150,7570,7570,7570,7570,736
20250219,142600,3800007630,7570,7570,7570,7570,98
20250219,142500,3799265770,7570,7580,7580,7550,247
20250219,142400,3797397780,7570,7570,7580,7560,555
20250219,142300,3793195130,7570,7580,7580,7570,121
20250219,142200,3792279040,7560,7550,7570,7550,2194
20250219,142100,3775700180,7550,7540,7550,7500,2435
20250219,142000,3757376690,7510,7540,7540,7510,1282
20250219,141900,3747730210,7560,7580,7580,7540,227
20250219,141800,3746014690,7580,7580,7580,7530,2742
20250219,141700,3725328630,7580,7560,7590,7560,553
20250219,141600,3721134650,7530,7590,7590,7530,2163
20250219,141500,3704778860,7590,7590,7590,7580,464
20250219,141400,3701257500,7590,7580,7590,7580,857
20250219,141300,3694753000,7590,7580,7590,7580,103
20250219,141200,3693971430,7590,7590,7590,7570,1756
20250219,141100,3680665930,7590,7590,7590,7590,195
20250219,141000,3679185880,7580,7590,7590,7580,176
20250219,140900,3677850070,7580,7590,7590,7580,514
20250219,140800,3673949030,7590,7590,7590,7580,250
20250219,140700,3672052880,7590,7580,7590,7580,1875
20250219,140600,3657822230,7590,7590,7590,7590,541
20250219,140500,3653716040,7590,7590,7590,7590,186
20250219,140400,3652304300,7590,7590,7590,7590,84
20250219,140300,3651666740,7590,7590,7590,7570,430
20250219,140200,3648406400,7590,7580,7590,7570,220
20250219,140100,3646738850,7590,7590,7590,7560,1313
20250219,140000,3636791400,7600,7600,7610,7600,754
20250219,135900,3631058690,7610,7610,7610,7610,239
20250219,135800,3629239900,7610,7620,7620,7610,286
20250219,135700,3627062710,7630,7600,7630,7590,2054
20250219,135600,3611426440,7600,7590,7600,7590,675
20250219,135500,3606299620,7590,7590,7590,7570,246
20250219,135400,3604435340,7590,7590,7590,7560,532
20250219,135300,3600404260,7590,7590,7590,7570,736
20250219,135200,3594825340,7590,7590,7590,7580,266
20250219,135100,3592806510,7570,7550,7590,7550,6786
20250219,135000,3541415560,7560,7560,7560,7550,370
20250219,134900,3538619840,7560,7550,7560,7550,283
20250219,134800,3536481020,7550,7560,7560,7530,774
20250219,134700,3530634370,7560,7550,7560,7540,678
20250219,134600,3525512910,7560,7560,7560,7520,316
20250219,134500,3523130310,7560,7560,7560,7510,1165
20250219,134400,3514364270,7560,7560,7560,7550,958
20250219,134300,3507123940,7560,7560,7560,7510,262
20250219,134200,3505151020,7560,7510,7560,7500,3921
20250219,134100,3475564030,7500,7510,7550,7500,2777
20250219,134000,3454630400,7510,7510,7510,7500,200
20250219,133900,3453129330,7510,7510,7520,7480,681
20250219,133800,3448019840,7520,7510,7520,7490,646
20250219,133700,3443174290,7520,7520,7520,7490,264
20250219,133600,3441191810,7520,7510,7530,7480,2179
20250219,133500,3424872140,7530,7520,7530,7500,675
20250219,133400,3419799150,7530,7530,7530,7520,211
20250219,133300,3418211210,7540,7550,7550,7510,365
20250219,133200,3415459850,7550,7550,7560,7550,290
20250219,133100,3413270230,7560,7560,7560,7540,166
20250219,133000,3412016270,7560,7560,7560,7510,796
20250219,132900,3406022380,7550,7550,7560,7540,513
20250219,132800,3402149730,7550,7550,7550,7550,159
20250219,132700,3400949280,7550,7550,7550,7520,381
20250219,132600,3398078460,7550,7540,7560,7540,3007
20250219,132500,3375375450,7540,7540,7540,7540,145
20250219,132400,3374282150,7520,7540,7540,7520,2619
20250219,132300,3354579540,7540,7530,7540,7530,281
20250219,132200,3352462750,7540,7540,7540,7520,173
20250219,132100,3351159180,7540,7520,7540,7510,572
20250219,132000,3346859690,7510,7520,7520,7500,1113
20250219,131900,3338504160,7520,7520,7520,7500,295
20250219,131800,3336286410,7500,7510,7520,7500,538
20250219,131700,3332250100,7510,7520,7530,7510,327
20250219,131600,3329790620,7510,7550,7550,7510,13711
20250219,131500,3226412800,7540,7540,7550,7540,516
20250219,131400,3222521200,7550,7560,7560,7550,267
20250219,131300,3220504500,7550,7520,7550,7510,4436
20250219,131200,3187068040,7510,7510,7520,7500,2369
20250219,131100,3169278830,7520,7520,7540,7520,692
20250219,131000,3164070990,7520,7540,7540,7520,314
20250219,130900,3161707910,7520,7520,7550,7510,1049
20250219,130800,3153821340,7530,7530,7530,7530,215
20250219,130700,3152202390,7550,7540,7560,7540,2216
20250219,130600,3135462060,7550,7500,7550,7490,3313
20250219,130500,3110578210,7500,7510,7510,7500,554
20250219,130400,3106421820,7510,7500,7510,7500,216
20250219,130300,3104799670,7510,7510,7510,7500,810
20250219,130200,3098723220,7520,7520,7520,7520,54
20250219,130100,3098317140,7510,7520,7520,7510,214
20250219,130000,3096708530,7500,7520,7520,7500,619
20250219,125900,3092063680,7520,7520,7530,7520,175
20250219,125800,3090746480,7520,7520,7520,7520,249
20250219,125700,3088874000,7520,7550,7550,7510,416
20250219,125600,3085742330,7530,7550,7550,7530,428
20250219,125500,3082512050,7530,7530,7530,7530,100
20250219,125400,3081759050,7520,7540,7540,7510,410
20250219,125300,3078672890,7560,7550,7560,7540,953
20250219,125200,3071470890,7530,7530,7530,7530,0
20250219,125100,3071470890,7530,7550,7550,7510,1380
20250219,125000,3061080060,7560,7570,7570,7560,764
20250219,124900,3055303700,7570,7540,7570,7530,113
20250219,124800,3054450180,7530,7560,7560,7530,744
20250219,124700,3048835330,7560,7570,7570,7560,1436
20250219,124600,3037978520,7620,7580,7620,7560,5408
20250219,124500,2997012020,7580,7590,7590,7570,439
20250219,124400,2993685050,7590,7590,7590,7590,11
20250219,124300,2993601560,7590,7590,7590,7580,264
20250219,124200,2991597900,7590,7590,7590,7580,613
20250219,124100,2986950230,7590,7580,7590,7580,38
20250219,124000,2986661850,7570,7590,7590,7570,1660
20250219,123900,2974086180,7580,7600,7600,7580,327
20250219,123800,2971603510,7600,7600,7610,7590,1485
20250219,123700,2960319200,7600,7600,7600,7600,472
20250219,123600,2956732000,7600,7630,7630,7600,1734
20250219,123500,2943534130,7630,7650,7650,7610,8712
20250219,123400,2877006670,7650,7600,7650,7600,4402
20250219,123300,2843398800,7590,7590,7590,7560,559
20250219,123200,2839164630,7590,7550,7590,7550,2548
20250219,123100,2819881950,7520,7550,7550,7520,283
20250219,123000,2817748300,7560,7550,7560,7510,1329
20250219,122900,2807724390,7550,7550,7550,7540,1145
20250219,122800,2799086590,7540,7530,7540,7520,488
20250219,122700,2795414350,7570,7540,7570,7510,4738
20250219,122600,2759590310,7550,7550,7550,7510,77
20250219,122500,2759009800,7510,7540,7540,7510,1106
20250219,122400,2750690400,7530,7550,7550,7520,495
20250219,122300,2746962230,7540,7550,7560,7540,12
20250219,122200,2746871670,7540,7560,7560,7540,369
20250219,122100,2744088110,7550,7560,7560,7550,1225
20250219,122000,2734836860,7570,7560,7570,7560,75
20250219,121900,2734269340,7560,7560,7560,7560,293
20250219,121800,2732054260,7560,7560,7570,7550,1189
20250219,121700,2723067250,7570,7560,7570,7550,266
20250219,121600,2721056120,7570,7570,7570,7570,10
20250219,121500,2720980420,7540,7560,7560,7540,545
20250219,121400,2716868140,7560,7560,7570,7560,350
20250219,121300,2714221800,7570,7540,7570,7540,683
20250219,121200,2709051790,7540,7550,7560,7540,1006
20250219,121100,2701451360,7550,7550,7550,7550,112
20250219,121000,2700605760,7550,7560,7560,7550,390
20250219,120900,2697660400,7550,7560,7560,7550,776
20250219,120800,2691799660,7560,7560,7560,7560,53
20250219,120700,2691398980,7560,7560,7560,7560,57
20250219,120600,2690968060,7580,7570,7580,7550,2370
20250219,120500,2673046320,7560,7570,7570,7560,538
20250219,120400,2668978470,7570,7580,7580,7570,556
20250219,120300,2664768030,7570,7570,7570,7570,408
20250219,120200,2661679470,7560,7570,7580,7560,806
20250219,120100,2655581560,7570,7570,7580,7570,220
20250219,120000,2653915640,7590,7580,7590,7570,602
20250219,115900,2649354960,7590,7580,7590,7570,233
20250219,115800,2647587890,7590,7590,7590,7590,86
20250219,115700,2646935150,7580,7580,7580,7580,391
20250219,115600,2643971370,7590,7580,7590,7580,861
20250219,115500,2637443090,7580,7570,7580,7570,43
20250219,115400,2637117570,7570,7560,7570,7560,467
20250219,115300,2633585540,7570,7560,7570,7560,235
20250219,115200,2631806610,7560,7560,7560,7560,2
20250219,115100,2631791490,7570,7580,7580,7560,749
20250219,115000,2626122700,7590,7580,7590,7580,488
20250219,114900,2622420090,7580,7600,7600,7580,706
20250219,114800,2617064610,7630,7610,7640,7590,2345
20250219,114700,2599216550,7600,7600,7600,7600,1232
20250219,114600,2589853350,7600,7570,7600,7570,3262
20250219,114500,2565113590,7570,7560,7570,7560,403
20250219,114400,2562066380,7560,7570,7570,7560,262
20250219,114300,2560083060,7570,7570,7570,7570,0
20250219,114200,2560083060,7570,7570,7570,7550,558
20250219,114100,2555863570,7570,7570,7580,7570,1252
20250219,114000,2546385410,7550,7570,7570,7550,222
20250219,113900,2544706280,7570,7570,7570,7570,917
20250219,113800,2537764590,7580,7570,7580,7570,307
20250219,113700,2535440250,7560,7550,7560,7550,11
20250219,113600,2535357190,7560,7570,7570,7560,803
20250219,113500,2529280570,7580,7570,7580,7570,955
20250219,113400,2522046300,7570,7560,7570,7560,103
20250219,113300,2521267280,7560,7560,7560,7550,324
20250219,113200,2518819380,7570,7570,7570,7570,1257
20250219,113100,2509303890,7580,7580,7580,7580,117
20250219,113000,2508417030,7560,7570,7570,7550,346
20250219,112900,2505802040,7580,7580,7580,7580,158
20250219,112800,2504604400,7580,7580,7580,7580,52
20250219,112700,2504210240,7570,7570,7580,7560,1136
20250219,112600,2495613170,7570,7560,7570,7560,314
20250219,112500,2493237320,7560,7540,7560,7540,362
20250219,112400,2490506600,7540,7550,7550,7540,410
20250219,112300,2487413000,7560,7560,7560,7560,34
20250219,112200,2487155960,7530,7530,7530,7530,320
20250219,112100,2484746360,7530,7540,7550,7530,357
20250219,112000,2482053320,7550,7550,7550,7550,94
20250219,111900,2481343620,7510,7550,7550,7510,134
20250219,111800,2480335900,7510,7550,7560,7510,5402
20250219,111700,2439702760,7550,7550,7550,7550,1
20250219,111600,2439695210,7550,7550,7550,7550,100
20250219,111500,2438940210,7530,7540,7550,7530,566
20250219,111400,2434671850,7540,7540,7540,7540,104
20250219,111300,2433887690,7540,7520,7540,7520,242
20250219,111200,2432064850,7530,7540,7550,7530,437
20250219,111100,2428768230,7600,7590,7600,7590,205
20250219,111000,2427210930,7540,7530,7600,7520,3295
20250219,110900,2402340550,7510,7520,7530,7510,480
20250219,110800,2398733270,7520,7520,7520,7520,10
20250219,110700,2398658070,7530,7510,7530,7510,466
20250219,110600,2395154820,7510,7530,7530,7510,330
20250219,110500,2392675190,7530,7530,7540,7530,152
20250219,110400,2391530310,7540,7540,7540,7540,204
20250219,110300,2389992150,7550,7540,7550,7540,379
20250219,110200,2387134140,7550,7550,7550,7550,53
20250219,110100,2386733990,7550,7520,7550,7520,131
20250219,110000,2385747960,7520,7540,7540,7520,679
20250219,105900,2380638950,7550,7570,7570,7550,1723
20250219,105800,2367617220,7570,7570,7570,7570,221
20250219,105700,2365944250,7560,7560,7560,7560,163
20250219,105600,2364711970,7570,7580,7580,7570,107
20250219,105500,2363901640,7590,7560,7590,7560,420
20250219,105400,2360718720,7570,7580,7580,7570,385
20250219,105300,2357803960,7580,7590,7590,7580,42
20250219,105200,2357485500,7580,7590,7590,7580,401
20250219,105100,2354444430,7600,7580,7600,7570,1097
20250219,105000,2346130590,7600,7600,7610,7600,1052
20250219,104900,2338134870,7590,7590,7600,7590,1248
20250219,104800,2328660590,7580,7600,7600,7580,1943
20250219,104700,2313899380,7610,7630,7630,7610,1044
20250219,104600,2305934840,7620,7620,7630,7620,513
20250219,104500,2302025770,7610,7620,7620,7610,843
20250219,104400,2295605540,7620,7610,7630,7610,652
20250219,104300,2290639280,7610,7580,7610,7580,657
20250219,104200,2285640250,7570,7590,7620,7570,597
20250219,104100,2281114830,7600,7560,7610,7560,4730
20250219,104000,2245183420,7570,7570,7580,7560,1131
20250219,103900,2236625110,7570,7540,7570,7540,464
20250219,103800,2233124250,7540,7540,7570,7540,228
20250219,103700,2231404830,7530,7580,7580,7530,3466
20250219,103600,2205267430,7540,7550,7580,7540,584
20250219,103500,2200861460,7580,7540,7580,7540,1095
20250219,103400,2192583970,7540,7570,7570,7540,89
20250219,103300,2191912310,7570,7530,7570,7530,1236
20250219,103200,2182586430,7580,7540,7580,7500,1542
20250219,103100,2170924800,7530,7490,7530,7490,124
20250219,103000,2169991480,7520,7480,7520,7480,682
20250219,102900,2164870500,7480,7500,7510,7480,1819
20250219,102800,2151242830,7500,7550,7550,7500,2539
20250219,102700,2132196630,7540,7530,7560,7500,4775
20250219,102600,2096348640,7530,7580,7590,7500,4120
20250219,102500,2065323170,7580,7570,7590,7560,3017
20250219,102400,2042467750,7560,7560,7560,7540,1081
20250219,102300,2034299250,7550,7550,7550,7540,1314
20250219,102200,2024387920,7550,7540,7550,7540,1694
20250219,102100,2011606720,7540,7520,7540,7510,1342
20250219,102000,2001512330,7510,7520,7520,7510,1191
20250219,101900,1992561000,7510,7510,7510,7510,853
20250219,101800,1986154970,7510,7490,7520,7490,2811
20250219,101700,1965058600,7490,7500,7500,7490,645
20250219,101600,1960221450,7500,7480,7500,7480,2970
20250219,101500,1937989440,7470,7470,7480,7460,2717
20250219,101400,1917688520,7470,7460,7470,7460,1045
20250219,101300,1909892760,7460,7460,7460,7450,432
20250219,101200,1906671050,7460,7420,7460,7420,1977
20250219,101100,1891960090,7420,7410,7430,7410,1404
20250219,101000,1881547900,7420,7410,7420,7410,760
20250219,100900,1875914230,7410,7410,7410,7400,3070
20250219,100800,1853188380,7410,7410,7420,7410,85
20250219,100700,1852558170,7400,7410,7410,7400,2302
20250219,100600,1835501320,7410,7430,7430,7410,2753
20250219,100500,1815081590,7410,7400,7440,7400,3912
20250219,100400,1786103770,7400,7440,7450,7400,16792
20250219,100300,1661503830,7450,7440,7460,7440,788
20250219,100200,1655636470,7440,7470,7470,7440,5451
20250219,100100,1615038290,7470,7470,7470,7470,849
20250219,100000,1608696260,7480,7480,7480,7470,342
20250219,095900,1606140440,7470,7470,7480,7460,2580
20250219,095800,1586864720,7470,7460,7470,7460,2118
20250219,095700,1571062030,7460,7450,7460,7440,3831
20250219,095600,1542522160,7450,7490,7500,7450,9528
20250219,095500,1471340260,7500,7500,7500,7500,647
20250219,095400,1466487760,7500,7490,7520,7490,3110
20250219,095300,1443172500,7500,7510,7510,7490,12103
20250219,095200,1352431100,7510,7510,7510,7500,963
20250219,095100,1345199230,7510,7520,7520,7500,2817
20250219,095000,1324070450,7500,7540,7540,7500,3212
20250219,094900,1299972430,7560,7530,7560,7530,353
20250219,094800,1297306110,7540,7520,7560,7500,3780
20250219,094700,1268918080,7520,7570,7570,7520,4188
20250219,094600,1237378690,7570,7570,7570,7570,135
20250219,094500,1236356740,7570,7550,7570,7530,815
20250219,094400,1230202260,7530,7540,7540,7520,1528
20250219,094300,1218695410,7530,7530,7540,7520,3799
20250219,094200,1190104570,7530,7560,7560,7530,1501
20250219,094100,1178782500,7560,7570,7580,7560,488
20250219,094000,1175091710,7570,7560,7570,7560,539
20250219,093900,1171016270,7600,7620,7620,7600,211
20250219,093800,1169412020,7580,7570,7600,7550,1233
20250219,093700,1160052600,7580,7570,7580,7560,220
20250219,093600,1158387350,7600,7580,7600,7570,728
20250219,093500,1152869710,7580,7590,7610,7580,9344
20250219,093400,1081893450,7570,7560,7570,7560,679
20250219,093300,1076758130,7550,7590,7590,7550,1962
20250219,093200,1061925990,7550,7590,7590,7550,842
20250219,093100,1055560520,7590,7600,7600,7590,333
20250219,093000,1053029730,7600,7580,7630,7580,2741
20250219,092900,1032132130,7540,7550,7570,7540,1346
20250219,092800,1021969390,7550,7570,7570,7550,1170
20250219,092700,1013125600,7570,7580,7590,7560,1038
20250219,092600,1005265050,7560,7570,7600,7550,1882
20250219,092500,991024670,7570,7570,7590,7570,1240
20250219,092400,981633240,7600,7580,7630,7580,2167
20250219,092300,965136070,7580,7600,7600,7580,2685
20250219,092200,944750950,7600,7650,7650,7600,3660
20250219,092100,916872260,7650,7650,7660,7640,857
20250219,092000,910315910,7660,7710,7730,7660,2330
20250219,091900,892394780,7710,7740,7740,7700,4431
20250219,091800,858193690,7740,7760,7790,7740,3280
20250219,091700,832715820,7760,7710,7780,7710,4283
20250219,091600,799497240,7720,7710,7770,7700,5803
20250219,091500,754647890,7720,7730,7780,7710,10326
20250219,091400,674646500,7720,7680,7740,7680,6124
20250219,091300,627392560,7690,7680,7700,7670,4136
20250219,091200,595596040,7680,7650,7680,7640,2050
20250219,091100,579905090,7650,7650,7670,7650,532
20250219,091000,575831680,7650,7600,7650,7600,3668
20250219,090900,547901070,7600,7630,7640,7600,2642
20250219,090800,527781500,7620,7570,7620,7570,3070
20250219,090700,504498610,7570,7520,7580,7520,3357
20250219,090600,479200650,7510,7550,7570,7470,15847
20250219,090500,360216590,7540,7550,7550,7530,6490
20250219,090400,311285810,7550,7580,7580,7550,3048
20250219,090300,288212480,7620,7610,7680,7570,9287
20250219,090200,217641080,7640,7600,7670,7600,5228
20250219,090100,177675350,7600,7600,7640,7570,4602
20250219,090000,142674840,7640,7650,7650,7530,18724
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193900 4249537090 7570 7570 7570 7570 12500
3 20250219 193800 4249537090 7570 7570 7570 7570 0
4 20250219 193700 4249537090 7570 7570 7570 7570 0
5 20250219 193600 4249537090 7570 7570 7570 7570 0
6 20250219 193500 4249537090 7570 7570 7570 7570 0
7 20250219 193400 4249537090 7570 7570 7570 7570 0
8 20250219 193300 4249537090 7570 7570 7570 7570 0
9 20250219 193200 4249537090 7570 7570 7570 7570 0
10 20250219 193100 4249537090 7570 7570 7570 7570 0
11 20250219 193000 4249537090 7570 7570 7570 7570 0
12 20250219 192900 4249537090 7570 7570 7570 7570 0
13 20250219 192800 4249537090 7570 7570 7570 7570 0
14 20250219 192700 4249537090 7570 7570 7570 7570 0
15 20250219 192600 4249537090 7570 7570 7570 7570 0
16 20250219 192500 4249537090 7570 7570 7570 7570 0
17 20250219 192400 4249537090 7570 7570 7570 7570 0
18 20250219 192300 4249537090 7570 7570 7570 7570 0
19 20250219 192200 4249537090 7570 7570 7570 7570 0
20 20250219 192100 4249537090 7570 7570 7570 7570 0
21 20250219 192000 4249537090 7570 7570 7570 7570 0
22 20250219 191900 4249537090 7570 7570 7570 7570 0
23 20250219 191800 4249537090 7570 7570 7570 7570 0
24 20250219 191700 4249537090 7570 7570 7570 7570 0
25 20250219 191600 4249537090 7570 7570 7570 7570 0
26 20250219 191500 4249537090 7570 7570 7570 7570 0
27 20250219 191400 4249537090 7570 7570 7570 7570 0
28 20250219 191300 4249537090 7570 7570 7570 7570 0
29 20250219 191200 4249537090 7570 7570 7570 7570 0
30 20250219 191100 4249537090 7570 7570 7570 7570 0
31 20250219 191000 4249537090 7570 7570 7570 7570 0
32 20250219 190900 4249537090 7570 7570 7570 7570 12500
33 20250219 190800 4249537090 7570 7570 7570 7570 0
34 20250219 190700 4249537090 7570 7570 7570 7570 0
35 20250219 190600 4249537090 7570 7570 7570 7570 0
36 20250219 190500 4249537090 7570 7570 7570 7570 0
37 20250219 190400 4249537090 7570 7570 7570 7570 0
38 20250219 190300 4249537090 7570 7570 7570 7570 0
39 20250219 190200 4249537090 7570 7570 7570 7570 0
40 20250219 190100 4249537090 7570 7570 7570 7570 0
41 20250219 190000 4249537090 7570 7570 7570 7570 0
42 20250219 185900 4249537090 7570 7570 7570 7570 0
43 20250219 185800 4249537090 7570 7570 7570 7570 0
44 20250219 185700 4249537090 7570 7570 7570 7570 0
45 20250219 185600 4249537090 7570 7570 7570 7570 0
46 20250219 185500 4249537090 7570 7570 7570 7570 0
47 20250219 185400 4249537090 7570 7570 7570 7570 0
48 20250219 185300 4249537090 7570 7570 7570 7570 0
49 20250219 185200 4249537090 7570 7570 7570 7570 0
50 20250219 185100 4249537090 7570 7570 7570 7570 0
51 20250219 185000 4249537090 7570 7570 7570 7570 0
52 20250219 184900 4249537090 7570 7570 7570 7570 0
53 20250219 184800 4249537090 7570 7570 7570 7570 0
54 20250219 184700 4249537090 7570 7570 7570 7570 0
55 20250219 184600 4249537090 7570 7570 7570 7570 0
56 20250219 184500 4249537090 7570 7570 7570 7570 0
57 20250219 184400 4249537090 7570 7570 7570 7570 0
58 20250219 184300 4249537090 7570 7570 7570 7570 0
59 20250219 184200 4249537090 7570 7570 7570 7570 0
60 20250219 184100 4249537090 7570 7570 7570 7570 0
61 20250219 184000 4249537090 7570 7570 7570 7570 0
62 20250219 183900 4249537090 7570 7570 7570 7570 12500
63 20250219 183800 4249537090 7570 7570 7570 7570 0
64 20250219 183700 4249537090 7570 7570 7570 7570 0
65 20250219 183600 4249537090 7570 7570 7570 7570 0
66 20250219 183500 4249537090 7570 7570 7570 7570 0
67 20250219 183400 4249537090 7570 7570 7570 7570 0
68 20250219 183300 4249537090 7570 7570 7570 7570 0
69 20250219 183200 4249537090 7570 7570 7570 7570 0
70 20250219 183100 4249537090 7570 7570 7570 7570 0
71 20250219 183000 4249537090 7570 7570 7570 7570 0
72 20250219 182900 4249537090 7570 7570 7570 7570 0
73 20250219 182800 4249537090 7570 7570 7570 7570 0
74 20250219 182700 4249537090 7570 7570 7570 7570 0
75 20250219 182600 4249537090 7570 7570 7570 7570 0
76 20250219 182500 4249537090 7570 7570 7570 7570 0
77 20250219 182400 4249537090 7570 7570 7570 7570 0
78 20250219 182300 4249537090 7570 7570 7570 7570 0
79 20250219 182200 4249537090 7570 7570 7570 7570 0
80 20250219 182100 4249537090 7570 7570 7570 7570 0
81 20250219 182000 4249537090 7570 7570 7570 7570 0
82 20250219 181900 4249537090 7570 7570 7570 7570 0
83 20250219 181800 4249537090 7570 7570 7570 7570 0
84 20250219 181700 4249537090 7570 7570 7570 7570 0
85 20250219 181600 4249537090 7570 7570 7570 7570 0
86 20250219 181500 4249537090 7570 7570 7570 7570 0
87 20250219 181400 4249537090 7570 7570 7570 7570 0
88 20250219 181300 4249537090 7570 7570 7570 7570 0
89 20250219 181200 4249537090 7570 7570 7570 7570 0
90 20250219 181100 4249537090 7570 7570 7570 7570 0
91 20250219 181000 4249537090 7570 7570 7570 7570 0
92 20250219 180900 4249537090 7570 7570 7570 7570 12500
93 20250219 180800 4249537090 7570 7570 7570 7570 0
94 20250219 180700 4249537090 7570 7570 7570 7570 0
95 20250219 180600 4249537090 7570 7570 7570 7570 0
96 20250219 180500 4249537090 7570 7570 7570 7570 0
97 20250219 180400 4249537090 7570 7570 7570 7570 0
98 20250219 180300 4249537090 7570 7570 7570 7570 0
99 20250219 180200 4249537090 7570 7570 7570 7570 0
100 20250219 180100 4249537090 7570 7570 7570 7570 0
101 20250219 180000 4249537090 7570 7570 7570 7570 0
102 20250219 175900 4249537090 7570 7570 7570 7570 0
103 20250219 175800 4249537090 7570 7570 7570 7570 0
104 20250219 175700 4249537090 7570 7570 7570 7570 0
105 20250219 175600 4249537090 7570 7570 7570 7570 0
106 20250219 175500 4249537090 7570 7570 7570 7570 0
107 20250219 175400 4249537090 7570 7570 7570 7570 0
108 20250219 175300 4249537090 7570 7570 7570 7570 0
109 20250219 175200 4249537090 7570 7570 7570 7570 0
110 20250219 175100 4249537090 7570 7570 7570 7570 0
111 20250219 175000 4249537090 7570 7570 7570 7570 0
112 20250219 174900 4249537090 7570 7570 7570 7570 0
113 20250219 174800 4249537090 7570 7570 7570 7570 0
114 20250219 174700 4249537090 7570 7570 7570 7570 0
115 20250219 174600 4249537090 7570 7570 7570 7570 0
116 20250219 174500 4249537090 7570 7570 7570 7570 0
117 20250219 174400 4249537090 7570 7570 7570 7570 0
118 20250219 174300 4249537090 7570 7570 7570 7570 0
119 20250219 174200 4249537090 7570 7570 7570 7570 0
120 20250219 174100 4249537090 7570 7570 7570 7570 0
121 20250219 174000 4249537090 7570 7570 7570 7570 0
122 20250219 173900 4249537090 7570 7570 7570 7570 12500
123 20250219 173800 4249537090 7570 7570 7570 7570 0
124 20250219 173700 4249537090 7570 7570 7570 7570 0
125 20250219 173600 4249537090 7570 7570 7570 7570 0
126 20250219 173500 4249537090 7570 7570 7570 7570 0
127 20250219 173400 4249537090 7570 7570 7570 7570 0
128 20250219 173300 4249537090 7570 7570 7570 7570 0
129 20250219 173200 4249537090 7570 7570 7570 7570 0
130 20250219 173100 4249537090 7570 7570 7570 7570 0
131 20250219 173000 4249537090 7570 7570 7570 7570 0
132 20250219 172900 4249537090 7570 7570 7570 7570 0
133 20250219 172800 4249537090 7570 7570 7570 7570 0
134 20250219 172700 4249537090 7570 7570 7570 7570 0
135 20250219 172600 4249537090 7570 7570 7570 7570 0
136 20250219 172500 4249537090 7570 7570 7570 7570 0
137 20250219 172400 4249537090 7570 7570 7570 7570 0
138 20250219 172300 4249537090 7570 7570 7570 7570 0
139 20250219 172200 4249537090 7570 7570 7570 7570 0
140 20250219 172100 4249537090 7570 7570 7570 7570 0
141 20250219 172000 4249537090 7570 7570 7570 7570 0
142 20250219 171900 4249537090 7570 7570 7570 7570 0
143 20250219 171800 4249537090 7570 7570 7570 7570 0
144 20250219 171700 4249537090 7570 7570 7570 7570 0
145 20250219 171600 4249537090 7570 7570 7570 7570 0
146 20250219 171500 4249537090 7570 7570 7570 7570 0
147 20250219 171400 4249537090 7570 7570 7570 7570 0
148 20250219 171300 4249537090 7570 7570 7570 7570 0
149 20250219 171200 4249537090 7570 7570 7570 7570 0
150 20250219 171100 4249537090 7570 7570 7570 7570 0
151 20250219 171000 4249537090 7570 7570 7570 7570 0
152 20250219 170900 4249537090 7570 7570 7570 7570 12500
153 20250219 170800 4249537090 7570 7570 7570 7570 0
154 20250219 170700 4249537090 7570 7570 7570 7570 0
155 20250219 170600 4249537090 7570 7570 7570 7570 0
156 20250219 170500 4249537090 7570 7570 7570 7570 0
157 20250219 170400 4249537090 7570 7570 7570 7570 0
158 20250219 170300 4249537090 7570 7570 7570 7570 0
159 20250219 170200 4249537090 7570 7570 7570 7570 0
160 20250219 170100 4249537090 7570 7570 7570 7570 0
161 20250219 170000 4249537090 7570 7570 7570 7570 0
162 20250219 165900 4249537090 7570 7570 7570 7570 0
163 20250219 165800 4249537090 7570 7570 7570 7570 0
164 20250219 165700 4249537090 7570 7570 7570 7570 0
165 20250219 165600 4249537090 7570 7570 7570 7570 0
166 20250219 165500 4249537090 7570 7570 7570 7570 0
167 20250219 165400 4249537090 7570 7570 7570 7570 0
168 20250219 165300 4249537090 7570 7570 7570 7570 0
169 20250219 165200 4249537090 7570 7570 7570 7570 0
170 20250219 165100 4249537090 7570 7570 7570 7570 0
171 20250219 165000 4249537090 7570 7570 7570 7570 0
172 20250219 164900 4249537090 7570 7570 7570 7570 0
173 20250219 164800 4249537090 7570 7570 7570 7570 0
174 20250219 164700 4249537090 7570 7570 7570 7570 0
175 20250219 164600 4249537090 7570 7570 7570 7570 0
176 20250219 164500 4249537090 7570 7570 7570 7570 0
177 20250219 164400 4249537090 7570 7570 7570 7570 0
178 20250219 164300 4249537090 7570 7570 7570 7570 0
179 20250219 164200 4249537090 7570 7570 7570 7570 0
180 20250219 164100 4249537090 7570 7570 7570 7570 0
181 20250219 164000 4249537090 7570 7570 7570 7570 0
182 20250219 163900 4249537090 7570 7570 7570 7570 12500
183 20250219 163800 4249537090 7570 7570 7570 7570 0
184 20250219 163700 4249537090 7570 7570 7570 7570 0
185 20250219 163600 4249537090 7570 7570 7570 7570 0
186 20250219 163500 4249537090 7570 7570 7570 7570 0
187 20250219 163400 4249537090 7570 7570 7570 7570 0
188 20250219 163300 4249537090 7570 7570 7570 7570 0
189 20250219 163200 4249537090 7570 7570 7570 7570 0
190 20250219 163100 4249537090 7570 7570 7570 7570 0
191 20250219 163000 4249537090 7570 7570 7570 7570 0
192 20250219 162900 4249537090 7570 7570 7570 7570 0
193 20250219 162800 4249537090 7570 7570 7570 7570 0
194 20250219 162700 4249537090 7570 7570 7570 7570 0
195 20250219 162600 4249537090 7570 7570 7570 7570 0
196 20250219 162500 4249537090 7570 7570 7570 7570 0
197 20250219 162400 4249537090 7570 7570 7570 7570 0
198 20250219 162300 4249537090 7570 7570 7570 7570 0
199 20250219 162200 4249537090 7570 7570 7570 7570 0
200 20250219 162100 4249537090 7570 7570 7570 7570 0
201 20250219 162000 4249537090 7570 7570 7570 7570 0
202 20250219 161900 4249537090 7570 7570 7570 7570 0
203 20250219 161800 4249537090 7570 7570 7570 7570 0
204 20250219 161700 4249537090 7570 7570 7570 7570 0
205 20250219 161600 4249537090 7570 7570 7570 7570 0
206 20250219 161500 4249537090 7570 7570 7570 7570 0
207 20250219 161400 4249537090 7570 7570 7570 7570 0
208 20250219 161300 4249537090 7570 7570 7570 7570 0
209 20250219 161200 4249537090 7570 7570 7570 7570 0
210 20250219 161100 4249537090 7570 7570 7570 7570 0
211 20250219 161000 4249537090 7570 7570 7570 7570 0
212 20250219 160900 4249537090 7570 7570 7570 7570 12500
213 20250219 160800 4249537090 7570 7570 7570 7570 0
214 20250219 160700 4249537090 7570 7570 7570 7570 0
215 20250219 160600 4249537090 7570 7570 7570 7570 0
216 20250219 160500 4249537090 7570 7570 7570 7570 0
217 20250219 160400 4249537090 7570 7570 7570 7570 0
218 20250219 160300 4249537090 7570 7570 7570 7570 0
219 20250219 160200 4249537090 7570 7570 7570 7570 0
220 20250219 160100 4249537090 7570 7570 7570 7570 0
221 20250219 160000 4249537090 7570 7570 7570 7570 0
222 20250219 155900 4249537090 7570 7570 7570 7570 0
223 20250219 155800 4249537090 7570 7570 7570 7570 0
224 20250219 155700 4249537090 7570 7570 7570 7570 0
225 20250219 155600 4249537090 7570 7570 7570 7570 0
226 20250219 155500 4249537090 7570 7570 7570 7570 0
227 20250219 155400 4249537090 7570 7570 7570 7570 0
228 20250219 155300 4249537090 7570 7570 7570 7570 0
229 20250219 155200 4249537090 7570 7570 7570 7570 0
230 20250219 155100 4249537090 7570 7570 7570 7570 0
231 20250219 155000 4249537090 7570 7570 7570 7570 0
232 20250219 154900 4249537090 7570 7570 7570 7570 0
233 20250219 154800 4249537090 7570 7570 7570 7570 0
234 20250219 154700 4249537090 7570 7570 7570 7570 0
235 20250219 154600 4249537090 7570 7570 7570 7570 0
236 20250219 154500 4249537090 7570 7570 7570 7570 0
237 20250219 154400 4249537090 7570 7570 7570 7570 0
238 20250219 154300 4249537090 7570 7570 7570 7570 0
239 20250219 154200 4249537090 7570 7570 7570 7570 0
240 20250219 154100 4249537090 7570 7570 7570 7570 0
241 20250219 154000 4249537090 7570 7570 7570 7570 0
242 20250219 153900 4249537090 7570 7570 7570 7570 12500
243 20250219 153800 4249537090 7570 7570 7570 7570 0
244 20250219 153700 4249537090 7570 7570 7570 7570 0
245 20250219 153600 4249537090 7570 7570 7570 7570 0
246 20250219 153500 4249537090 7570 7570 7570 7570 0
247 20250219 153400 4249537090 7570 7570 7570 7570 0
248 20250219 153300 4249537090 7570 7570 7570 7570 0
249 20250219 153200 4249537090 7570 7570 7570 7570 0
250 20250219 153100 4249537090 7570 7570 7570 7570 0
251 20250219 153000 4249537090 7570 7570 7570 7570 12500
252 20250219 152900 4154912090 7610 7610 7610 7610 0
253 20250219 152800 4154912090 7610 7610 7610 7610 0
254 20250219 152700 4154912090 7610 7610 7610 7610 0
255 20250219 152600 4154912090 7610 7610 7610 7610 0
256 20250219 152500 4154912090 7610 7610 7610 7610 0
257 20250219 152400 4154912090 7610 7610 7610 7610 0
258 20250219 152300 4154912090 7610 7610 7610 7610 0
259 20250219 152200 4154912090 7610 7610 7610 7610 0
260 20250219 152100 4154912090 7610 7610 7610 7610 0
261 20250219 152000 4154912090 7610 7610 7610 7610 0
262 20250219 151900 4154912090 7610 7610 7620 7600 2350
263 20250219 151800 4137032250 7610 7610 7620 7600 2964
264 20250219 151700 4114476450 7610 7610 7610 7600 1819
265 20250219 151600 4100640970 7610 7610 7610 7600 1602
266 20250219 151500 4088455600 7610 7590 7610 7590 363
267 20250219 151400 4085694960 7610 7610 7610 7590 462
268 20250219 151300 4082182510 7600 7600 7610 7590 1659
269 20250219 151200 4069576970 7600 7600 7600 7590 1147
270 20250219 151100 4060869860 7600 7600 7600 7590 699
271 20250219 151000 4055557490 7600 7610 7610 7590 809
272 20250219 150900 4049410720 7610 7600 7610 7590 2596
273 20250219 150800 4029696550 7610 7600 7610 7600 2008
274 20250219 150700 4014433340 7600 7590 7600 7590 351
275 20250219 150600 4011766420 7590 7600 7600 7580 635
276 20250219 150500 4006945490 7590 7580 7590 7580 686
277 20250219 150400 4001744780 7580 7600 7600 7560 1012
278 20250219 150300 3994069710 7600 7580 7600 7580 388
279 20250219 150200 3991125910 7590 7590 7590 7580 237
280 20250219 150100 3989327090 7590 7550 7590 7550 344
281 20250219 150000 3986720580 7580 7590 7600 7540 1008
282 20250219 145900 3979092050 7580 7590 7590 7580 290
283 20250219 145800 3976891810 7590 7590 7590 7580 281
284 20250219 145700 3974759060 7590 7600 7600 7590 4328
285 20250219 145600 3941899370 7600 7590 7600 7580 3254
286 20250219 145500 3917200030 7590 7580 7590 7580 427
287 20250219 145400 3913962830 7580 7570 7580 7560 457
288 20250219 145300 3910502220 7580 7580 7580 7580 643
289 20250219 145200 3905628280 7580 7570 7580 7570 385
290 20250219 145100 3902712260 7570 7550 7570 7530 778
291 20250219 145000 3896839000 7560 7580 7580 7550 371
292 20250219 144900 3894032290 7560 7580 7580 7560 1036
293 20250219 144800 3886192420 7580 7590 7590 7580 811
294 20250219 144700 3880038130 7580 7590 7590 7570 481
295 20250219 144600 3876392760 7590 7590 7590 7590 249
296 20250219 144500 3874502850 7590 7590 7590 7590 304
297 20250219 144400 3872195490 7590 7590 7590 7570 429
298 20250219 144300 3868942750 7580 7580 7590 7580 871
299 20250219 144200 3862338480 7580 7570 7580 7560 440
300 20250219 144100 3859004200 7570 7570 7570 7560 344
301 20250219 144000 3856400340 7560 7560 7570 7560 177
302 20250219 143900 3855060560 7570 7570 7570 7570 500
303 20250219 143800 3851275560 7580 7570 7580 7570 1045
304 20250219 143700 3843356270 7580 7580 7580 7570 450
305 20250219 143600 3839947710 7570 7570 7580 7560 367
306 20250219 143500 3837168690 7570 7570 7570 7570 319
307 20250219 143400 3834753860 7570 7570 7570 7570 331
308 20250219 143300 3832248190 7570 7560 7570 7550 359
309 20250219 143200 3829534350 7560 7550 7560 7550 1008
310 20250219 143100 3821922210 7550 7560 7560 7540 1054
311 20250219 143000 3813969080 7560 7560 7570 7560 436
312 20250219 142900 3810672910 7570 7570 7570 7560 235
313 20250219 142800 3808894800 7560 7570 7570 7560 438
314 20250219 142700 3805579150 7570 7570 7570 7570 736
315 20250219 142600 3800007630 7570 7570 7570 7570 98
316 20250219 142500 3799265770 7570 7580 7580 7550 247
317 20250219 142400 3797397780 7570 7570 7580 7560 555
318 20250219 142300 3793195130 7570 7580 7580 7570 121
319 20250219 142200 3792279040 7560 7550 7570 7550 2194
320 20250219 142100 3775700180 7550 7540 7550 7500 2435
321 20250219 142000 3757376690 7510 7540 7540 7510 1282
322 20250219 141900 3747730210 7560 7580 7580 7540 227
323 20250219 141800 3746014690 7580 7580 7580 7530 2742
324 20250219 141700 3725328630 7580 7560 7590 7560 553
325 20250219 141600 3721134650 7530 7590 7590 7530 2163
326 20250219 141500 3704778860 7590 7590 7590 7580 464
327 20250219 141400 3701257500 7590 7580 7590 7580 857
328 20250219 141300 3694753000 7590 7580 7590 7580 103
329 20250219 141200 3693971430 7590 7590 7590 7570 1756
330 20250219 141100 3680665930 7590 7590 7590 7590 195
331 20250219 141000 3679185880 7580 7590 7590 7580 176
332 20250219 140900 3677850070 7580 7590 7590 7580 514
333 20250219 140800 3673949030 7590 7590 7590 7580 250
334 20250219 140700 3672052880 7590 7580 7590 7580 1875
335 20250219 140600 3657822230 7590 7590 7590 7590 541
336 20250219 140500 3653716040 7590 7590 7590 7590 186
337 20250219 140400 3652304300 7590 7590 7590 7590 84
338 20250219 140300 3651666740 7590 7590 7590 7570 430
339 20250219 140200 3648406400 7590 7580 7590 7570 220
340 20250219 140100 3646738850 7590 7590 7590 7560 1313
341 20250219 140000 3636791400 7600 7600 7610 7600 754
342 20250219 135900 3631058690 7610 7610 7610 7610 239
343 20250219 135800 3629239900 7610 7620 7620 7610 286
344 20250219 135700 3627062710 7630 7600 7630 7590 2054
345 20250219 135600 3611426440 7600 7590 7600 7590 675
346 20250219 135500 3606299620 7590 7590 7590 7570 246
347 20250219 135400 3604435340 7590 7590 7590 7560 532
348 20250219 135300 3600404260 7590 7590 7590 7570 736
349 20250219 135200 3594825340 7590 7590 7590 7580 266
350 20250219 135100 3592806510 7570 7550 7590 7550 6786
351 20250219 135000 3541415560 7560 7560 7560 7550 370
352 20250219 134900 3538619840 7560 7550 7560 7550 283
353 20250219 134800 3536481020 7550 7560 7560 7530 774
354 20250219 134700 3530634370 7560 7550 7560 7540 678
355 20250219 134600 3525512910 7560 7560 7560 7520 316
356 20250219 134500 3523130310 7560 7560 7560 7510 1165
357 20250219 134400 3514364270 7560 7560 7560 7550 958
358 20250219 134300 3507123940 7560 7560 7560 7510 262
359 20250219 134200 3505151020 7560 7510 7560 7500 3921
360 20250219 134100 3475564030 7500 7510 7550 7500 2777
361 20250219 134000 3454630400 7510 7510 7510 7500 200
362 20250219 133900 3453129330 7510 7510 7520 7480 681
363 20250219 133800 3448019840 7520 7510 7520 7490 646
364 20250219 133700 3443174290 7520 7520 7520 7490 264
365 20250219 133600 3441191810 7520 7510 7530 7480 2179
366 20250219 133500 3424872140 7530 7520 7530 7500 675
367 20250219 133400 3419799150 7530 7530 7530 7520 211
368 20250219 133300 3418211210 7540 7550 7550 7510 365
369 20250219 133200 3415459850 7550 7550 7560 7550 290
370 20250219 133100 3413270230 7560 7560 7560 7540 166
371 20250219 133000 3412016270 7560 7560 7560 7510 796
372 20250219 132900 3406022380 7550 7550 7560 7540 513
373 20250219 132800 3402149730 7550 7550 7550 7550 159
374 20250219 132700 3400949280 7550 7550 7550 7520 381
375 20250219 132600 3398078460 7550 7540 7560 7540 3007
376 20250219 132500 3375375450 7540 7540 7540 7540 145
377 20250219 132400 3374282150 7520 7540 7540 7520 2619
378 20250219 132300 3354579540 7540 7530 7540 7530 281
379 20250219 132200 3352462750 7540 7540 7540 7520 173
380 20250219 132100 3351159180 7540 7520 7540 7510 572
381 20250219 132000 3346859690 7510 7520 7520 7500 1113
382 20250219 131900 3338504160 7520 7520 7520 7500 295
383 20250219 131800 3336286410 7500 7510 7520 7500 538
384 20250219 131700 3332250100 7510 7520 7530 7510 327
385 20250219 131600 3329790620 7510 7550 7550 7510 13711
386 20250219 131500 3226412800 7540 7540 7550 7540 516
387 20250219 131400 3222521200 7550 7560 7560 7550 267
388 20250219 131300 3220504500 7550 7520 7550 7510 4436
389 20250219 131200 3187068040 7510 7510 7520 7500 2369
390 20250219 131100 3169278830 7520 7520 7540 7520 692
391 20250219 131000 3164070990 7520 7540 7540 7520 314
392 20250219 130900 3161707910 7520 7520 7550 7510 1049
393 20250219 130800 3153821340 7530 7530 7530 7530 215
394 20250219 130700 3152202390 7550 7540 7560 7540 2216
395 20250219 130600 3135462060 7550 7500 7550 7490 3313
396 20250219 130500 3110578210 7500 7510 7510 7500 554
397 20250219 130400 3106421820 7510 7500 7510 7500 216
398 20250219 130300 3104799670 7510 7510 7510 7500 810
399 20250219 130200 3098723220 7520 7520 7520 7520 54
400 20250219 130100 3098317140 7510 7520 7520 7510 214
401 20250219 130000 3096708530 7500 7520 7520 7500 619
402 20250219 125900 3092063680 7520 7520 7530 7520 175
403 20250219 125800 3090746480 7520 7520 7520 7520 249
404 20250219 125700 3088874000 7520 7550 7550 7510 416
405 20250219 125600 3085742330 7530 7550 7550 7530 428
406 20250219 125500 3082512050 7530 7530 7530 7530 100
407 20250219 125400 3081759050 7520 7540 7540 7510 410
408 20250219 125300 3078672890 7560 7550 7560 7540 953
409 20250219 125200 3071470890 7530 7530 7530 7530 0
410 20250219 125100 3071470890 7530 7550 7550 7510 1380
411 20250219 125000 3061080060 7560 7570 7570 7560 764
412 20250219 124900 3055303700 7570 7540 7570 7530 113
413 20250219 124800 3054450180 7530 7560 7560 7530 744
414 20250219 124700 3048835330 7560 7570 7570 7560 1436
415 20250219 124600 3037978520 7620 7580 7620 7560 5408
416 20250219 124500 2997012020 7580 7590 7590 7570 439
417 20250219 124400 2993685050 7590 7590 7590 7590 11
418 20250219 124300 2993601560 7590 7590 7590 7580 264
419 20250219 124200 2991597900 7590 7590 7590 7580 613
420 20250219 124100 2986950230 7590 7580 7590 7580 38
421 20250219 124000 2986661850 7570 7590 7590 7570 1660
422 20250219 123900 2974086180 7580 7600 7600 7580 327
423 20250219 123800 2971603510 7600 7600 7610 7590 1485
424 20250219 123700 2960319200 7600 7600 7600 7600 472
425 20250219 123600 2956732000 7600 7630 7630 7600 1734
426 20250219 123500 2943534130 7630 7650 7650 7610 8712
427 20250219 123400 2877006670 7650 7600 7650 7600 4402
428 20250219 123300 2843398800 7590 7590 7590 7560 559
429 20250219 123200 2839164630 7590 7550 7590 7550 2548
430 20250219 123100 2819881950 7520 7550 7550 7520 283
431 20250219 123000 2817748300 7560 7550 7560 7510 1329
432 20250219 122900 2807724390 7550 7550 7550 7540 1145
433 20250219 122800 2799086590 7540 7530 7540 7520 488
434 20250219 122700 2795414350 7570 7540 7570 7510 4738
435 20250219 122600 2759590310 7550 7550 7550 7510 77
436 20250219 122500 2759009800 7510 7540 7540 7510 1106
437 20250219 122400 2750690400 7530 7550 7550 7520 495
438 20250219 122300 2746962230 7540 7550 7560 7540 12
439 20250219 122200 2746871670 7540 7560 7560 7540 369
440 20250219 122100 2744088110 7550 7560 7560 7550 1225
441 20250219 122000 2734836860 7570 7560 7570 7560 75
442 20250219 121900 2734269340 7560 7560 7560 7560 293
443 20250219 121800 2732054260 7560 7560 7570 7550 1189
444 20250219 121700 2723067250 7570 7560 7570 7550 266
445 20250219 121600 2721056120 7570 7570 7570 7570 10
446 20250219 121500 2720980420 7540 7560 7560 7540 545
447 20250219 121400 2716868140 7560 7560 7570 7560 350
448 20250219 121300 2714221800 7570 7540 7570 7540 683
449 20250219 121200 2709051790 7540 7550 7560 7540 1006
450 20250219 121100 2701451360 7550 7550 7550 7550 112
451 20250219 121000 2700605760 7550 7560 7560 7550 390
452 20250219 120900 2697660400 7550 7560 7560 7550 776
453 20250219 120800 2691799660 7560 7560 7560 7560 53
454 20250219 120700 2691398980 7560 7560 7560 7560 57
455 20250219 120600 2690968060 7580 7570 7580 7550 2370
456 20250219 120500 2673046320 7560 7570 7570 7560 538
457 20250219 120400 2668978470 7570 7580 7580 7570 556
458 20250219 120300 2664768030 7570 7570 7570 7570 408
459 20250219 120200 2661679470 7560 7570 7580 7560 806
460 20250219 120100 2655581560 7570 7570 7580 7570 220
461 20250219 120000 2653915640 7590 7580 7590 7570 602
462 20250219 115900 2649354960 7590 7580 7590 7570 233
463 20250219 115800 2647587890 7590 7590 7590 7590 86
464 20250219 115700 2646935150 7580 7580 7580 7580 391
465 20250219 115600 2643971370 7590 7580 7590 7580 861
466 20250219 115500 2637443090 7580 7570 7580 7570 43
467 20250219 115400 2637117570 7570 7560 7570 7560 467
468 20250219 115300 2633585540 7570 7560 7570 7560 235
469 20250219 115200 2631806610 7560 7560 7560 7560 2
470 20250219 115100 2631791490 7570 7580 7580 7560 749
471 20250219 115000 2626122700 7590 7580 7590 7580 488
472 20250219 114900 2622420090 7580 7600 7600 7580 706
473 20250219 114800 2617064610 7630 7610 7640 7590 2345
474 20250219 114700 2599216550 7600 7600 7600 7600 1232
475 20250219 114600 2589853350 7600 7570 7600 7570 3262
476 20250219 114500 2565113590 7570 7560 7570 7560 403
477 20250219 114400 2562066380 7560 7570 7570 7560 262
478 20250219 114300 2560083060 7570 7570 7570 7570 0
479 20250219 114200 2560083060 7570 7570 7570 7550 558
480 20250219 114100 2555863570 7570 7570 7580 7570 1252
481 20250219 114000 2546385410 7550 7570 7570 7550 222
482 20250219 113900 2544706280 7570 7570 7570 7570 917
483 20250219 113800 2537764590 7580 7570 7580 7570 307
484 20250219 113700 2535440250 7560 7550 7560 7550 11
485 20250219 113600 2535357190 7560 7570 7570 7560 803
486 20250219 113500 2529280570 7580 7570 7580 7570 955
487 20250219 113400 2522046300 7570 7560 7570 7560 103
488 20250219 113300 2521267280 7560 7560 7560 7550 324
489 20250219 113200 2518819380 7570 7570 7570 7570 1257
490 20250219 113100 2509303890 7580 7580 7580 7580 117
491 20250219 113000 2508417030 7560 7570 7570 7550 346
492 20250219 112900 2505802040 7580 7580 7580 7580 158
493 20250219 112800 2504604400 7580 7580 7580 7580 52
494 20250219 112700 2504210240 7570 7570 7580 7560 1136
495 20250219 112600 2495613170 7570 7560 7570 7560 314
496 20250219 112500 2493237320 7560 7540 7560 7540 362
497 20250219 112400 2490506600 7540 7550 7550 7540 410
498 20250219 112300 2487413000 7560 7560 7560 7560 34
499 20250219 112200 2487155960 7530 7530 7530 7530 320
500 20250219 112100 2484746360 7530 7540 7550 7530 357
501 20250219 112000 2482053320 7550 7550 7550 7550 94
502 20250219 111900 2481343620 7510 7550 7550 7510 134
503 20250219 111800 2480335900 7510 7550 7560 7510 5402
504 20250219 111700 2439702760 7550 7550 7550 7550 1
505 20250219 111600 2439695210 7550 7550 7550 7550 100
506 20250219 111500 2438940210 7530 7540 7550 7530 566
507 20250219 111400 2434671850 7540 7540 7540 7540 104
508 20250219 111300 2433887690 7540 7520 7540 7520 242
509 20250219 111200 2432064850 7530 7540 7550 7530 437
510 20250219 111100 2428768230 7600 7590 7600 7590 205
511 20250219 111000 2427210930 7540 7530 7600 7520 3295
512 20250219 110900 2402340550 7510 7520 7530 7510 480
513 20250219 110800 2398733270 7520 7520 7520 7520 10
514 20250219 110700 2398658070 7530 7510 7530 7510 466
515 20250219 110600 2395154820 7510 7530 7530 7510 330
516 20250219 110500 2392675190 7530 7530 7540 7530 152
517 20250219 110400 2391530310 7540 7540 7540 7540 204
518 20250219 110300 2389992150 7550 7540 7550 7540 379
519 20250219 110200 2387134140 7550 7550 7550 7550 53
520 20250219 110100 2386733990 7550 7520 7550 7520 131
521 20250219 110000 2385747960 7520 7540 7540 7520 679
522 20250219 105900 2380638950 7550 7570 7570 7550 1723
523 20250219 105800 2367617220 7570 7570 7570 7570 221
524 20250219 105700 2365944250 7560 7560 7560 7560 163
525 20250219 105600 2364711970 7570 7580 7580 7570 107
526 20250219 105500 2363901640 7590 7560 7590 7560 420
527 20250219 105400 2360718720 7570 7580 7580 7570 385
528 20250219 105300 2357803960 7580 7590 7590 7580 42
529 20250219 105200 2357485500 7580 7590 7590 7580 401
530 20250219 105100 2354444430 7600 7580 7600 7570 1097
531 20250219 105000 2346130590 7600 7600 7610 7600 1052
532 20250219 104900 2338134870 7590 7590 7600 7590 1248
533 20250219 104800 2328660590 7580 7600 7600 7580 1943
534 20250219 104700 2313899380 7610 7630 7630 7610 1044
535 20250219 104600 2305934840 7620 7620 7630 7620 513
536 20250219 104500 2302025770 7610 7620 7620 7610 843
537 20250219 104400 2295605540 7620 7610 7630 7610 652
538 20250219 104300 2290639280 7610 7580 7610 7580 657
539 20250219 104200 2285640250 7570 7590 7620 7570 597
540 20250219 104100 2281114830 7600 7560 7610 7560 4730
541 20250219 104000 2245183420 7570 7570 7580 7560 1131
542 20250219 103900 2236625110 7570 7540 7570 7540 464
543 20250219 103800 2233124250 7540 7540 7570 7540 228
544 20250219 103700 2231404830 7530 7580 7580 7530 3466
545 20250219 103600 2205267430 7540 7550 7580 7540 584
546 20250219 103500 2200861460 7580 7540 7580 7540 1095
547 20250219 103400 2192583970 7540 7570 7570 7540 89
548 20250219 103300 2191912310 7570 7530 7570 7530 1236
549 20250219 103200 2182586430 7580 7540 7580 7500 1542
550 20250219 103100 2170924800 7530 7490 7530 7490 124
551 20250219 103000 2169991480 7520 7480 7520 7480 682
552 20250219 102900 2164870500 7480 7500 7510 7480 1819
553 20250219 102800 2151242830 7500 7550 7550 7500 2539
554 20250219 102700 2132196630 7540 7530 7560 7500 4775
555 20250219 102600 2096348640 7530 7580 7590 7500 4120
556 20250219 102500 2065323170 7580 7570 7590 7560 3017
557 20250219 102400 2042467750 7560 7560 7560 7540 1081
558 20250219 102300 2034299250 7550 7550 7550 7540 1314
559 20250219 102200 2024387920 7550 7540 7550 7540 1694
560 20250219 102100 2011606720 7540 7520 7540 7510 1342
561 20250219 102000 2001512330 7510 7520 7520 7510 1191
562 20250219 101900 1992561000 7510 7510 7510 7510 853
563 20250219 101800 1986154970 7510 7490 7520 7490 2811
564 20250219 101700 1965058600 7490 7500 7500 7490 645
565 20250219 101600 1960221450 7500 7480 7500 7480 2970
566 20250219 101500 1937989440 7470 7470 7480 7460 2717
567 20250219 101400 1917688520 7470 7460 7470 7460 1045
568 20250219 101300 1909892760 7460 7460 7460 7450 432
569 20250219 101200 1906671050 7460 7420 7460 7420 1977
570 20250219 101100 1891960090 7420 7410 7430 7410 1404
571 20250219 101000 1881547900 7420 7410 7420 7410 760
572 20250219 100900 1875914230 7410 7410 7410 7400 3070
573 20250219 100800 1853188380 7410 7410 7420 7410 85
574 20250219 100700 1852558170 7400 7410 7410 7400 2302
575 20250219 100600 1835501320 7410 7430 7430 7410 2753
576 20250219 100500 1815081590 7410 7400 7440 7400 3912
577 20250219 100400 1786103770 7400 7440 7450 7400 16792
578 20250219 100300 1661503830 7450 7440 7460 7440 788
579 20250219 100200 1655636470 7440 7470 7470 7440 5451
580 20250219 100100 1615038290 7470 7470 7470 7470 849
581 20250219 100000 1608696260 7480 7480 7480 7470 342
582 20250219 095900 1606140440 7470 7470 7480 7460 2580
583 20250219 095800 1586864720 7470 7460 7470 7460 2118
584 20250219 095700 1571062030 7460 7450 7460 7440 3831
585 20250219 095600 1542522160 7450 7490 7500 7450 9528
586 20250219 095500 1471340260 7500 7500 7500 7500 647
587 20250219 095400 1466487760 7500 7490 7520 7490 3110
588 20250219 095300 1443172500 7500 7510 7510 7490 12103
589 20250219 095200 1352431100 7510 7510 7510 7500 963
590 20250219 095100 1345199230 7510 7520 7520 7500 2817
591 20250219 095000 1324070450 7500 7540 7540 7500 3212
592 20250219 094900 1299972430 7560 7530 7560 7530 353
593 20250219 094800 1297306110 7540 7520 7560 7500 3780
594 20250219 094700 1268918080 7520 7570 7570 7520 4188
595 20250219 094600 1237378690 7570 7570 7570 7570 135
596 20250219 094500 1236356740 7570 7550 7570 7530 815
597 20250219 094400 1230202260 7530 7540 7540 7520 1528
598 20250219 094300 1218695410 7530 7530 7540 7520 3799
599 20250219 094200 1190104570 7530 7560 7560 7530 1501
600 20250219 094100 1178782500 7560 7570 7580 7560 488
601 20250219 094000 1175091710 7570 7560 7570 7560 539
602 20250219 093900 1171016270 7600 7620 7620 7600 211
603 20250219 093800 1169412020 7580 7570 7600 7550 1233
604 20250219 093700 1160052600 7580 7570 7580 7560 220
605 20250219 093600 1158387350 7600 7580 7600 7570 728
606 20250219 093500 1152869710 7580 7590 7610 7580 9344
607 20250219 093400 1081893450 7570 7560 7570 7560 679
608 20250219 093300 1076758130 7550 7590 7590 7550 1962
609 20250219 093200 1061925990 7550 7590 7590 7550 842
610 20250219 093100 1055560520 7590 7600 7600 7590 333
611 20250219 093000 1053029730 7600 7580 7630 7580 2741
612 20250219 092900 1032132130 7540 7550 7570 7540 1346
613 20250219 092800 1021969390 7550 7570 7570 7550 1170
614 20250219 092700 1013125600 7570 7580 7590 7560 1038
615 20250219 092600 1005265050 7560 7570 7600 7550 1882
616 20250219 092500 991024670 7570 7570 7590 7570 1240
617 20250219 092400 981633240 7600 7580 7630 7580 2167
618 20250219 092300 965136070 7580 7600 7600 7580 2685
619 20250219 092200 944750950 7600 7650 7650 7600 3660
620 20250219 092100 916872260 7650 7650 7660 7640 857
621 20250219 092000 910315910 7660 7710 7730 7660 2330
622 20250219 091900 892394780 7710 7740 7740 7700 4431
623 20250219 091800 858193690 7740 7760 7790 7740 3280
624 20250219 091700 832715820 7760 7710 7780 7710 4283
625 20250219 091600 799497240 7720 7710 7770 7700 5803
626 20250219 091500 754647890 7720 7730 7780 7710 10326
627 20250219 091400 674646500 7720 7680 7740 7680 6124
628 20250219 091300 627392560 7690 7680 7700 7670 4136
629 20250219 091200 595596040 7680 7650 7680 7640 2050
630 20250219 091100 579905090 7650 7650 7670 7650 532
631 20250219 091000 575831680 7650 7600 7650 7600 3668
632 20250219 090900 547901070 7600 7630 7640 7600 2642
633 20250219 090800 527781500 7620 7570 7620 7570 3070
634 20250219 090700 504498610 7570 7520 7580 7520 3357
635 20250219 090600 479200650 7510 7550 7570 7470 15847
636 20250219 090500 360216590 7540 7550 7550 7530 6490
637 20250219 090400 311285810 7550 7580 7580 7550 3048
638 20250219 090300 288212480 7620 7610 7680 7570 9287
639 20250219 090200 217641080 7640 7600 7670 7600 5228
640 20250219 090100 177675350 7600 7600 7640 7570 4602
641 20250219 090000 142674840 7640 7650 7650 7530 18724

1
053450/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,14260,14792803,105524000,109466742200,0.10
20250214,0,14792803,0,89200602090,0.00
20250213,0,14792803,0,90531954360,0.00
20250212,0,14792803,0,86242041490,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 14260 14792803 105524000 109466742200 0.10
3 20250214 0 14792803 0 89200602090 0.00
4 20250213 0 14792803 0 90531954360 0.00
5 20250212 0 14792803 0 86242041490 0.00