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

653
068240/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195100,1790045840,11320,11320,11320,11320,1292
20250219,195000,1790045840,11320,11320,11320,11320,0
20250219,194900,1790045840,11320,11320,11320,11320,0
20250219,194800,1790045840,11320,11320,11320,11320,0
20250219,194700,1790045840,11320,11320,11320,11320,0
20250219,194600,1790045840,11320,11320,11320,11320,0
20250219,194500,1790045840,11320,11320,11320,11320,0
20250219,194400,1790045840,11320,11320,11320,11320,0
20250219,194300,1790045840,11320,11320,11320,11320,0
20250219,194200,1790045840,11320,11320,11320,11320,0
20250219,194100,1790045840,11320,11320,11320,11320,0
20250219,194000,1790045840,11320,11320,11320,11320,0
20250219,193900,1790045840,11320,11320,11320,11320,0
20250219,193800,1790045840,11320,11320,11320,11320,0
20250219,193700,1790045840,11320,11320,11320,11320,0
20250219,193600,1790045840,11320,11320,11320,11320,0
20250219,193500,1790045840,11320,11320,11320,11320,0
20250219,193400,1790045840,11320,11320,11320,11320,0
20250219,193300,1790045840,11320,11320,11320,11320,0
20250219,193200,1790045840,11320,11320,11320,11320,0
20250219,193100,1790045840,11320,11320,11320,11320,0
20250219,193000,1790045840,11320,11320,11320,11320,0
20250219,192900,1790045840,11320,11320,11320,11320,0
20250219,192800,1790045840,11320,11320,11320,11320,0
20250219,192700,1790045840,11320,11320,11320,11320,0
20250219,192600,1790045840,11320,11320,11320,11320,0
20250219,192500,1790045840,11320,11320,11320,11320,0
20250219,192400,1790045840,11320,11320,11320,11320,0
20250219,192300,1790045840,11320,11320,11320,11320,0
20250219,192200,1790045840,11320,11320,11320,11320,0
20250219,192100,1790045840,11320,11320,11320,11320,1292
20250219,192000,1790045840,11320,11320,11320,11320,0
20250219,191900,1790045840,11320,11320,11320,11320,0
20250219,191800,1790045840,11320,11320,11320,11320,0
20250219,191700,1790045840,11320,11320,11320,11320,0
20250219,191600,1790045840,11320,11320,11320,11320,0
20250219,191500,1790045840,11320,11320,11320,11320,0
20250219,191400,1790045840,11320,11320,11320,11320,0
20250219,191300,1790045840,11320,11320,11320,11320,0
20250219,191200,1790045840,11320,11320,11320,11320,0
20250219,191100,1790045840,11320,11320,11320,11320,0
20250219,191000,1790045840,11320,11320,11320,11320,0
20250219,190900,1790045840,11320,11320,11320,11320,0
20250219,190800,1790045840,11320,11320,11320,11320,0
20250219,190700,1790045840,11320,11320,11320,11320,0
20250219,190600,1790045840,11320,11320,11320,11320,0
20250219,190500,1790045840,11320,11320,11320,11320,0
20250219,190400,1790045840,11320,11320,11320,11320,0
20250219,190300,1790045840,11320,11320,11320,11320,0
20250219,190200,1790045840,11320,11320,11320,11320,0
20250219,190100,1790045840,11320,11320,11320,11320,0
20250219,190000,1790045840,11320,11320,11320,11320,0
20250219,185900,1790045840,11320,11320,11320,11320,0
20250219,185800,1790045840,11320,11320,11320,11320,0
20250219,185700,1790045840,11320,11320,11320,11320,0
20250219,185600,1790045840,11320,11320,11320,11320,0
20250219,185500,1790045840,11320,11320,11320,11320,0
20250219,185400,1790045840,11320,11320,11320,11320,0
20250219,185300,1790045840,11320,11320,11320,11320,0
20250219,185200,1790045840,11320,11320,11320,11320,0
20250219,185100,1790045840,11320,11320,11320,11320,1292
20250219,185000,1790045840,11320,11320,11320,11320,0
20250219,184900,1790045840,11320,11320,11320,11320,0
20250219,184800,1790045840,11320,11320,11320,11320,0
20250219,184700,1790045840,11320,11320,11320,11320,0
20250219,184600,1790045840,11320,11320,11320,11320,0
20250219,184500,1790045840,11320,11320,11320,11320,0
20250219,184400,1790045840,11320,11320,11320,11320,0
20250219,184300,1790045840,11320,11320,11320,11320,0
20250219,184200,1790045840,11320,11320,11320,11320,0
20250219,184100,1790045840,11320,11320,11320,11320,0
20250219,184000,1790045840,11320,11320,11320,11320,0
20250219,183900,1790045840,11320,11320,11320,11320,0
20250219,183800,1790045840,11320,11320,11320,11320,0
20250219,183700,1790045840,11320,11320,11320,11320,0
20250219,183600,1790045840,11320,11320,11320,11320,0
20250219,183500,1790045840,11320,11320,11320,11320,0
20250219,183400,1790045840,11320,11320,11320,11320,0
20250219,183300,1790045840,11320,11320,11320,11320,0
20250219,183200,1790045840,11320,11320,11320,11320,0
20250219,183100,1790045840,11320,11320,11320,11320,0
20250219,183000,1790045840,11320,11320,11320,11320,0
20250219,182900,1790045840,11320,11320,11320,11320,0
20250219,182800,1790045840,11320,11320,11320,11320,0
20250219,182700,1790045840,11320,11320,11320,11320,0
20250219,182600,1790045840,11320,11320,11320,11320,0
20250219,182500,1790045840,11320,11320,11320,11320,0
20250219,182400,1790045840,11320,11320,11320,11320,0
20250219,182300,1790045840,11320,11320,11320,11320,0
20250219,182200,1790045840,11320,11320,11320,11320,0
20250219,182100,1790045840,11320,11320,11320,11320,1292
20250219,182000,1790045840,11320,11320,11320,11320,0
20250219,181900,1790045840,11320,11320,11320,11320,0
20250219,181800,1790045840,11320,11320,11320,11320,0
20250219,181700,1790045840,11320,11320,11320,11320,0
20250219,181600,1790045840,11320,11320,11320,11320,0
20250219,181500,1790045840,11320,11320,11320,11320,0
20250219,181400,1790045840,11320,11320,11320,11320,0
20250219,181300,1790045840,11320,11320,11320,11320,0
20250219,181200,1790045840,11320,11320,11320,11320,0
20250219,181100,1790045840,11320,11320,11320,11320,0
20250219,181000,1790045840,11320,11320,11320,11320,0
20250219,180900,1790045840,11320,11320,11320,11320,0
20250219,180800,1790045840,11320,11320,11320,11320,0
20250219,180700,1790045840,11320,11320,11320,11320,0
20250219,180600,1790045840,11320,11320,11320,11320,0
20250219,180500,1790045840,11320,11320,11320,11320,0
20250219,180400,1790045840,11320,11320,11320,11320,0
20250219,180300,1790045840,11320,11320,11320,11320,0
20250219,180200,1790045840,11320,11320,11320,11320,0
20250219,180100,1790045840,11320,11320,11320,11320,0
20250219,180000,1790045840,11320,11320,11320,11320,0
20250219,175900,1790045840,11320,11320,11320,11320,0
20250219,175800,1790045840,11320,11320,11320,11320,0
20250219,175700,1790045840,11320,11320,11320,11320,0
20250219,175600,1790045840,11320,11320,11320,11320,0
20250219,175500,1790045840,11320,11320,11320,11320,0
20250219,175400,1790045840,11320,11320,11320,11320,0
20250219,175300,1790045840,11320,11320,11320,11320,0
20250219,175200,1790045840,11320,11320,11320,11320,0
20250219,175100,1790045840,11320,11320,11320,11320,1292
20250219,175000,1790045840,11320,11320,11320,11320,0
20250219,174900,1790045840,11320,11320,11320,11320,0
20250219,174800,1790045840,11320,11320,11320,11320,0
20250219,174700,1790045840,11320,11320,11320,11320,0
20250219,174600,1790045840,11320,11320,11320,11320,0
20250219,174500,1790045840,11320,11320,11320,11320,0
20250219,174400,1790045840,11320,11320,11320,11320,0
20250219,174300,1790045840,11320,11320,11320,11320,0
20250219,174200,1790045840,11320,11320,11320,11320,0
20250219,174100,1790045840,11320,11320,11320,11320,0
20250219,174000,1790045840,11320,11320,11320,11320,0
20250219,173900,1790045840,11320,11320,11320,11320,0
20250219,173800,1790045840,11320,11320,11320,11320,0
20250219,173700,1790045840,11320,11320,11320,11320,0
20250219,173600,1790045840,11320,11320,11320,11320,0
20250219,173500,1790045840,11320,11320,11320,11320,0
20250219,173400,1790045840,11320,11320,11320,11320,0
20250219,173300,1790045840,11320,11320,11320,11320,0
20250219,173200,1790045840,11320,11320,11320,11320,0
20250219,173100,1790045840,11320,11320,11320,11320,0
20250219,173000,1790045840,11320,11320,11320,11320,0
20250219,172900,1790045840,11320,11320,11320,11320,0
20250219,172800,1790045840,11320,11320,11320,11320,0
20250219,172700,1790045840,11320,11320,11320,11320,0
20250219,172600,1790045840,11320,11320,11320,11320,0
20250219,172500,1790045840,11320,11320,11320,11320,0
20250219,172400,1790045840,11320,11320,11320,11320,0
20250219,172300,1790045840,11320,11320,11320,11320,0
20250219,172200,1790045840,11320,11320,11320,11320,0
20250219,172100,1790045840,11320,11320,11320,11320,1292
20250219,172000,1790045840,11320,11320,11320,11320,0
20250219,171900,1790045840,11320,11320,11320,11320,0
20250219,171800,1790045840,11320,11320,11320,11320,0
20250219,171700,1790045840,11320,11320,11320,11320,0
20250219,171600,1790045840,11320,11320,11320,11320,0
20250219,171500,1790045840,11320,11320,11320,11320,0
20250219,171400,1790045840,11320,11320,11320,11320,0
20250219,171300,1790045840,11320,11320,11320,11320,0
20250219,171200,1790045840,11320,11320,11320,11320,0
20250219,171100,1790045840,11320,11320,11320,11320,0
20250219,171000,1790045840,11320,11320,11320,11320,0
20250219,170900,1790045840,11320,11320,11320,11320,0
20250219,170800,1790045840,11320,11320,11320,11320,0
20250219,170700,1790045840,11320,11320,11320,11320,0
20250219,170600,1790045840,11320,11320,11320,11320,0
20250219,170500,1790045840,11320,11320,11320,11320,0
20250219,170400,1790045840,11320,11320,11320,11320,0
20250219,170300,1790045840,11320,11320,11320,11320,0
20250219,170200,1790045840,11320,11320,11320,11320,0
20250219,170100,1790045840,11320,11320,11320,11320,0
20250219,170000,1790045840,11320,11320,11320,11320,0
20250219,165900,1790045840,11320,11320,11320,11320,0
20250219,165800,1790045840,11320,11320,11320,11320,0
20250219,165700,1790045840,11320,11320,11320,11320,0
20250219,165600,1790045840,11320,11320,11320,11320,0
20250219,165500,1790045840,11320,11320,11320,11320,0
20250219,165400,1790045840,11320,11320,11320,11320,0
20250219,165300,1790045840,11320,11320,11320,11320,0
20250219,165200,1790045840,11320,11320,11320,11320,0
20250219,165100,1790045840,11320,11320,11320,11320,1292
20250219,165000,1790045840,11320,11320,11320,11320,0
20250219,164900,1790045840,11320,11320,11320,11320,0
20250219,164800,1790045840,11320,11320,11320,11320,0
20250219,164700,1790045840,11320,11320,11320,11320,0
20250219,164600,1790045840,11320,11320,11320,11320,0
20250219,164500,1790045840,11320,11320,11320,11320,0
20250219,164400,1790045840,11320,11320,11320,11320,0
20250219,164300,1790045840,11320,11320,11320,11320,0
20250219,164200,1790045840,11320,11320,11320,11320,0
20250219,164100,1790045840,11320,11320,11320,11320,0
20250219,164000,1790045840,11320,11320,11320,11320,0
20250219,163900,1790045840,11320,11320,11320,11320,0
20250219,163800,1790045840,11320,11320,11320,11320,0
20250219,163700,1790045840,11320,11320,11320,11320,0
20250219,163600,1790045840,11320,11320,11320,11320,0
20250219,163500,1790045840,11320,11320,11320,11320,0
20250219,163400,1790045840,11320,11320,11320,11320,0
20250219,163300,1790045840,11320,11320,11320,11320,0
20250219,163200,1790045840,11320,11320,11320,11320,0
20250219,163100,1790045840,11320,11320,11320,11320,0
20250219,163000,1790045840,11320,11320,11320,11320,0
20250219,162900,1790045840,11320,11320,11320,11320,0
20250219,162800,1790045840,11320,11320,11320,11320,0
20250219,162700,1790045840,11320,11320,11320,11320,0
20250219,162600,1790045840,11320,11320,11320,11320,0
20250219,162500,1790045840,11320,11320,11320,11320,0
20250219,162400,1790045840,11320,11320,11320,11320,0
20250219,162300,1790045840,11320,11320,11320,11320,0
20250219,162200,1790045840,11320,11320,11320,11320,0
20250219,162100,1790045840,11320,11320,11320,11320,1292
20250219,162000,1790045840,11320,11320,11320,11320,0
20250219,161900,1790045840,11320,11320,11320,11320,0
20250219,161800,1790045840,11320,11320,11320,11320,0
20250219,161700,1790045840,11320,11320,11320,11320,0
20250219,161600,1790045840,11320,11320,11320,11320,0
20250219,161500,1790045840,11320,11320,11320,11320,0
20250219,161400,1790045840,11320,11320,11320,11320,0
20250219,161300,1790045840,11320,11320,11320,11320,0
20250219,161200,1790045840,11320,11320,11320,11320,0
20250219,161100,1790045840,11320,11320,11320,11320,0
20250219,161000,1790045840,11320,11320,11320,11320,0
20250219,160900,1790045840,11320,11320,11320,11320,0
20250219,160800,1790045840,11320,11320,11320,11320,0
20250219,160700,1790045840,11320,11320,11320,11320,0
20250219,160600,1790045840,11320,11320,11320,11320,0
20250219,160500,1790045840,11320,11320,11320,11320,0
20250219,160400,1790045840,11320,11320,11320,11320,0
20250219,160300,1790045840,11320,11320,11320,11320,0
20250219,160200,1790045840,11320,11320,11320,11320,0
20250219,160100,1790045840,11320,11320,11320,11320,0
20250219,160000,1790045840,11320,11320,11320,11320,0
20250219,155900,1790045840,11320,11320,11320,11320,0
20250219,155800,1790045840,11320,11320,11320,11320,0
20250219,155700,1790045840,11320,11320,11320,11320,0
20250219,155600,1790045840,11320,11320,11320,11320,0
20250219,155500,1790045840,11320,11320,11320,11320,0
20250219,155400,1790045840,11320,11320,11320,11320,0
20250219,155300,1790045840,11320,11320,11320,11320,0
20250219,155200,1790045840,11320,11320,11320,11320,0
20250219,155100,1790045840,11320,11320,11320,11320,1292
20250219,155000,1790045840,11320,11320,11320,11320,0
20250219,154900,1790045840,11320,11320,11320,11320,0
20250219,154800,1790045840,11320,11320,11320,11320,0
20250219,154700,1790045840,11320,11320,11320,11320,0
20250219,154600,1790045840,11320,11320,11320,11320,0
20250219,154500,1790045840,11320,11320,11320,11320,0
20250219,154400,1790045840,11320,11320,11320,11320,0
20250219,154300,1790045840,11320,11320,11320,11320,0
20250219,154200,1790045840,11320,11320,11320,11320,0
20250219,154100,1790045840,11320,11320,11320,11320,0
20250219,154000,1790045840,11320,11320,11320,11320,0
20250219,153900,1790045840,11320,11320,11320,11320,0
20250219,153800,1790045840,11320,11320,11320,11320,0
20250219,153700,1790045840,11320,11320,11320,11320,0
20250219,153600,1790045840,11320,11320,11320,11320,0
20250219,153500,1790045840,11320,11320,11320,11320,0
20250219,153400,1790045840,11320,11320,11320,11320,0
20250219,153300,1790045840,11320,11320,11320,11320,0
20250219,153200,1790045840,11320,11320,11320,11320,0
20250219,153100,1790045840,11320,11320,11320,11320,0
20250219,153000,1790045840,11320,11320,11320,11320,1292
20250219,152900,1775420400,11300,11300,11300,11300,0
20250219,152800,1775420400,11300,11300,11300,11300,0
20250219,152700,1775420400,11300,11300,11300,11300,0
20250219,152600,1775420400,11300,11300,11300,11300,0
20250219,152500,1775420400,11300,11300,11300,11300,0
20250219,152400,1775420400,11300,11300,11300,11300,0
20250219,152300,1775420400,11300,11300,11300,11300,0
20250219,152200,1775420400,11300,11300,11300,11300,0
20250219,152100,1775420400,11300,11300,11300,11300,0
20250219,152000,1775420400,11300,11300,11300,11300,0
20250219,151900,1775420400,11300,11290,11300,11260,573
20250219,151800,1768959750,11290,11270,11290,11260,277
20250219,151700,1765840200,11270,11270,11290,11270,150
20250219,151600,1764149600,11270,11270,11290,11270,36
20250219,151500,1763743860,11290,11270,11290,11260,559
20250219,151400,1757444020,11270,11280,11290,11270,988
20250219,151300,1746307220,11290,11290,11300,11280,371
20250219,151200,1742118660,11290,11300,11300,11290,22
20250219,151100,1741870270,11290,11290,11290,11290,1359
20250219,151000,1726527160,11300,11290,11300,11290,56
20250219,150900,1725894910,11300,11290,11300,11290,254
20250219,150800,1723026410,11290,11290,11300,11290,131
20250219,150700,1721546410,11290,11290,11300,11290,170
20250219,150600,1719627050,11290,11300,11300,11290,324
20250219,150500,1715969060,11290,11290,11300,11290,204
20250219,150400,1713664500,11300,11300,11300,11290,605
20250219,150300,1706828210,11290,11290,11300,11290,869
20250219,150200,1697017090,11290,11290,11300,11290,556
20250219,150100,1690735940,11290,11290,11300,11290,1132
20250219,150000,1677955650,11290,11300,11300,11290,71
20250219,145900,1677153590,11290,11290,11320,11290,385
20250219,145800,1672802900,11290,11300,11320,11290,223
20250219,145700,1670284470,11300,11290,11320,11290,20
20250219,145600,1670058490,11290,11320,11330,11290,7249
20250219,145500,1588090710,11320,11330,11330,11320,91
20250219,145400,1587060460,11320,11310,11320,11310,454
20250219,145300,1581921220,11310,11310,11320,11310,217
20250219,145200,1579465130,11310,11300,11320,11300,288
20250219,145100,1576207950,11300,11300,11310,11300,152
20250219,145000,1574489010,11300,11300,11320,11300,433
20250219,144900,1569590460,11300,11300,11310,11300,744
20250219,144800,1561182250,11310,11300,11310,11300,118
20250219,144700,1559848840,11300,11300,11310,11300,185
20250219,144600,1557757340,11310,11300,11310,11300,2132
20250219,144500,1533664720,11300,11320,11320,11300,21
20250219,144400,1533427400,11310,11330,11330,11310,471
20250219,144300,1528100370,11310,11320,11330,11310,3787
20250219,144200,1485234450,11320,11320,11330,11320,296
20250219,144100,1481881960,11320,11320,11330,11320,477
20250219,144000,1476482310,11320,11330,11340,11320,494
20250219,143900,1470883440,11330,11330,11340,11330,3
20250219,143800,1470849440,11330,11330,11330,11330,21
20250219,143700,1470611510,11340,11340,11340,11340,128
20250219,143600,1469159990,11340,11340,11340,11340,6
20250219,143500,1469091950,11330,11350,11350,11330,561
20250219,143400,1462731420,11360,11350,11360,11340,1237
20250219,143300,1448701330,11370,11370,11370,11370,1
20250219,143200,1448689960,11370,11370,11370,11370,0
20250219,143100,1448689960,11370,11380,11380,11340,1933
20250219,143000,1426746940,11380,11380,11380,11380,31
20250219,142900,1426394160,11380,11370,11380,11370,157
20250219,142800,1424608910,11370,11360,11370,11360,969
20250219,142700,1413600000,11350,11350,11350,11350,11
20250219,142600,1413475150,11350,11350,11350,11350,1
20250219,142500,1413463800,11350,11350,11350,11350,115
20250219,142400,1412158550,11350,11330,11350,11330,3948
20250219,142300,1367402070,11330,11330,11330,11330,3
20250219,142200,1367368080,11330,11330,11330,11330,1
20250219,142100,1367356750,11330,11330,11330,11330,197
20250219,142000,1365124740,11330,11330,11330,11330,175
20250219,141900,1363141990,11330,11320,11330,11320,3
20250219,141800,1363108020,11330,11330,11330,11330,208
20250219,141700,1360751380,11330,11330,11330,11320,397
20250219,141600,1356257230,11320,11320,11320,11320,0
20250219,141500,1356257230,11320,11310,11330,11310,399
20250219,141400,1351740570,11320,11320,11320,11310,2550
20250219,141300,1322876530,11330,11330,11330,11330,1
20250219,141200,1322865200,11330,11330,11330,11330,105
20250219,141100,1321675550,11330,11330,11330,11320,924
20250219,141000,1311212710,11320,11330,11330,11320,306
20250219,140900,1307748130,11330,11330,11330,11320,102
20250219,140800,1306592500,11330,11330,11330,11330,168
20250219,140700,1304689060,11330,11330,11330,11330,163
20250219,140600,1302842270,11330,11330,11330,11330,117
20250219,140500,1301516660,11320,11310,11320,11310,162
20250219,140400,1299683820,11310,11320,11320,11310,1336
20250219,140300,1284572980,11310,11320,11320,11310,250
20250219,140200,1281743140,11320,11330,11330,11310,1111
20250219,140100,1269166400,11330,11330,11330,11330,22
20250219,140000,1268917140,11330,11330,11330,11330,3
20250219,135900,1268883150,11330,11330,11330,11320,1226
20250219,135800,1254993570,11320,11320,11320,11320,10
20250219,135700,1254880370,11330,11330,11330,11330,0
20250219,135600,1254880370,11330,11330,11330,11330,75
20250219,135500,1254030620,11320,11320,11320,11320,100
20250219,135400,1252898620,11320,11320,11320,11320,3
20250219,135300,1252864660,11330,11330,11330,11330,184
20250219,135200,1250779940,11330,11330,11330,11320,211
20250219,135100,1248390310,11330,11320,11330,11320,438
20250219,135000,1243431470,11320,11330,11330,11320,92
20250219,134900,1242389210,11330,11330,11330,11320,163
20250219,134800,1240542920,11330,11330,11330,11330,18
20250219,134700,1240338980,11330,11330,11330,11330,103
20250219,134600,1239171990,11330,11330,11330,11330,2
20250219,134500,1239149330,11330,11330,11330,11330,0
20250219,134400,1239149330,11330,11330,11330,11320,1630
20250219,134300,1220695800,11320,11330,11330,11320,266
20250219,134200,1217683670,11330,11320,11330,11320,54
20250219,134100,1217071950,11320,11320,11320,11320,40
20250219,134000,1216619150,11330,11330,11330,11330,104
20250219,133900,1215440830,11330,11320,11330,11320,201
20250219,133800,1213164500,11330,11330,11330,11330,0
20250219,133700,1213164500,11330,11330,11330,11330,196
20250219,133600,1210943820,11330,11330,11330,11330,101
20250219,133500,1209799490,11330,11330,11330,11330,0
20250219,133400,1209799490,11330,11330,11330,11330,129
20250219,133300,1208337920,11320,11330,11330,11320,291
20250219,133200,1205042590,11320,11320,11320,11320,375
20250219,133100,1200797590,11320,11320,11330,11320,173
20250219,133000,1198838520,11320,11330,11330,11320,102
20250219,132900,1197682870,11330,11330,11330,11330,443
20250219,132800,1192663680,11330,11330,11330,11330,113
20250219,132700,1191383390,11330,11330,11330,11330,310
20250219,132600,1187871090,11330,11330,11330,11330,29
20250219,132500,1187542520,11330,11330,11330,11330,98
20250219,132400,1186432180,11320,11320,11330,11320,109
20250219,132300,1185197270,11310,11310,11310,11310,310
20250219,132200,1181691170,11330,11330,11330,11330,127
20250219,132100,1180252260,11310,11310,11310,11310,500
20250219,132000,1174597260,11320,11310,11320,11310,102
20250219,131900,1173442630,11330,11330,11330,11330,10
20250219,131800,1173329330,11330,11320,11330,11310,205
20250219,131700,1171009290,11320,11320,11320,11320,101
20250219,131600,1169865970,11320,11320,11320,11320,5
20250219,131500,1169809370,11320,11320,11330,11320,1625
20250219,131400,1151413080,11330,11320,11330,11320,147
20250219,131300,1149748030,11340,11340,11340,11340,0
20250219,131200,1149748030,11340,11340,11340,11330,342
20250219,131100,1145872320,11330,11330,11330,11330,101
20250219,131000,1144727990,11320,11320,11320,11320,317
20250219,130900,1141139550,11340,11340,11340,11340,101
20250219,130800,1139994210,11330,11330,11330,11330,144
20250219,130700,1138362690,11320,11320,11320,11320,100
20250219,130600,1137230690,11330,11330,11330,11330,99
20250219,130500,1136109020,11330,11330,11330,11330,0
20250219,130400,1136109020,11330,11320,11330,11320,136
20250219,130300,1134568490,11320,11340,11340,11320,130
20250219,130200,1133094890,11330,11320,11330,11320,9
20250219,130100,1132993000,11330,11330,11330,11320,511
20250219,130000,1127203470,11330,11330,11330,11330,100
20250219,125900,1126070470,11320,11330,11330,11320,13
20250219,125800,1125923200,11320,11330,11330,11320,194
20250219,125700,1123726110,11320,11320,11320,11320,152
20250219,125600,1122005470,11320,11320,11320,11320,130
20250219,125500,1120533870,11320,11320,11320,11320,101
20250219,125400,1119390550,11320,11320,11320,11320,137
20250219,125300,1117839710,11320,11320,11320,11320,70
20250219,125200,1117047310,11320,11320,11320,11320,110
20250219,125100,1115802110,11330,11330,11330,11330,0
20250219,125000,1115802110,11330,11330,11330,11330,100
20250219,124900,1114669110,11310,11310,11310,11310,92
20250219,124800,1113628590,11310,11310,11310,11310,20
20250219,124700,1113402390,11320,11320,11330,11300,1768
20250219,124600,1093401190,11330,11330,11330,11330,305
20250219,124500,1089945540,11330,11330,11330,11320,120
20250219,124400,1088585950,11330,11330,11330,11330,105
20250219,124300,1087396300,11330,11330,11330,11330,48
20250219,124200,1086852460,11330,11320,11330,11320,136
20250219,124100,1085311870,11330,11330,11330,11330,295
20250219,124000,1081969520,11320,11320,11320,11320,100
20250219,123900,1080837520,11320,11320,11330,11320,381
20250219,123800,1076523590,11330,11330,11330,11330,1
20250219,123700,1076512260,11330,11330,11330,11330,114
20250219,123600,1075220640,11330,11330,11330,11330,101
20250219,123500,1074076310,11330,11330,11330,11330,40
20250219,123400,1073623110,11330,11330,11330,11330,86
20250219,123300,1072648730,11330,11320,11330,11320,61
20250219,123200,1071957650,11310,11310,11310,11310,1
20250219,123100,1071946340,11330,11330,11330,11330,124
20250219,123000,1070541420,11320,11330,11330,11320,2365
20250219,122900,1043769610,11330,11320,11330,11320,104
20250219,122800,1042591320,11320,11310,11320,11310,176
20250219,122700,1040600000,11310,11310,11310,11310,1
20250219,122600,1040588690,11300,11300,11300,11300,296
20250219,122500,1037243890,11310,11320,11320,11310,114
20250219,122400,1035953520,11320,11320,11320,11320,6
20250219,122300,1035885600,11310,11310,11310,11300,730
20250219,122200,1027631440,11310,11320,11320,11310,571
20250219,122100,1021172460,11320,11320,11320,11320,1728
20250219,122000,1001611500,11330,11330,11330,11330,101
20250219,121900,1000467170,11330,11320,11330,11320,305
20250219,121800,997013490,11330,11340,11340,11330,566
20250219,121700,990599830,11340,11340,11340,11340,101
20250219,121600,989454490,11340,11340,11340,11340,0
20250219,121500,989454490,11340,11330,11340,11330,142
20250219,121400,987844710,11330,11340,11340,11330,221
20250219,121300,985339770,11330,11340,11340,11330,667
20250219,121200,977782560,11340,11330,11340,11330,365
20250219,121100,973646050,11330,11330,11330,11330,0
20250219,121000,973646050,11330,11330,11330,11330,286
20250219,120900,970405670,11330,11330,11330,11330,94
20250219,120800,969340650,11330,11330,11330,11330,10
20250219,120700,969227350,11330,11340,11340,11330,680
20250219,120600,961518330,11350,11350,11350,11350,118
20250219,120500,960179030,11350,11350,11350,11350,548
20250219,120400,953959230,11350,11350,11350,11350,101
20250219,120300,952812880,11350,11340,11350,11340,92
20250219,120200,951768780,11350,11340,11350,11340,101
20250219,120100,950623430,11340,11340,11340,11340,74
20250219,120000,949784270,11340,11340,11340,11340,564
20250219,115900,943388510,11340,11340,11340,11340,322
20250219,115800,939737030,11350,11350,11350,11350,120
20250219,115700,938375030,11350,11350,11350,11350,122
20250219,115600,936990330,11340,11330,11340,11330,167
20250219,115500,935096600,11330,11330,11330,11330,1
20250219,115400,935085270,11330,11330,11330,11320,906
20250219,115300,924826410,11350,11350,11350,11350,148
20250219,115200,923146610,11350,11330,11350,11330,2
20250219,115100,923123930,11340,11340,11340,11340,262
20250219,115000,920152850,11350,11350,11350,11350,83
20250219,114900,919210800,11350,11350,11350,11350,325
20250219,114800,915522050,11360,11350,11360,11350,151
20250219,114700,913807190,11350,11350,11350,11350,282
20250219,114600,910606490,11350,11350,11350,11350,0
20250219,114500,910606490,11350,11350,11350,11350,100
20250219,114400,909471490,11330,11360,11360,11330,142
20250219,114300,907859870,11330,11330,11330,11330,0
20250219,114200,907859870,11330,11340,11360,11330,211
20250219,114100,905467680,11340,11350,11350,11340,867
20250219,114000,895629550,11350,11350,11350,11350,54
20250219,113900,895016650,11350,11350,11350,11350,146
20250219,113800,893359550,11350,11370,11370,11350,169
20250219,113700,891439900,11350,11350,11350,11350,1
20250219,113600,891428550,11350,11350,11350,11350,146
20250219,113500,889771450,11350,11370,11370,11340,249
20250219,113400,886944220,11380,11370,11380,11370,112
20250219,113300,885669700,11380,11380,11380,11380,0
20250219,113200,885669700,11380,11370,11380,11370,329
20250219,113100,881928960,11370,11370,11370,11370,90
20250219,113000,880905660,11370,11370,11370,11370,2
20250219,112900,880882920,11380,11370,11380,11370,102
20250219,112800,879723170,11370,11370,11370,11370,219
20250219,112700,877233140,11370,11370,11370,11370,272
20250219,112600,874140500,11380,11380,11380,11380,101
20250219,112500,872991120,11370,11370,11380,11370,252
20250219,112400,870125120,11370,11370,11370,11370,124
20250219,112300,868715240,11370,11370,11370,11360,311
20250219,112200,865179470,11360,11370,11370,11360,344
20250219,112100,861268790,11360,11370,11370,11360,190
20250219,112000,859110290,11370,11380,11380,11370,95
20250219,111900,858030130,11370,11370,11370,11370,151
20250219,111800,856313260,11370,11370,11370,11370,60
20250219,111700,855631060,11370,11360,11370,11360,310
20250219,111600,852109360,11360,11360,11360,11360,228
20250219,111500,849519280,11350,11350,11350,11350,0
20250219,111400,849519280,11350,11350,11350,11350,0
20250219,111300,849519280,11350,11340,11350,11340,2922
20250219,111200,816375190,11340,11330,11340,11330,77
20250219,111100,815502020,11340,11340,11340,11340,0
20250219,111000,815502020,11340,11330,11340,11330,971
20250219,110900,804499480,11330,11340,11340,11330,359
20250219,110800,800428470,11340,11340,11340,11340,1
20250219,110700,800417130,11350,11350,11350,11350,106
20250219,110600,799214030,11350,11350,11350,11350,90
20250219,110500,798192530,11340,11340,11340,11340,100
20250219,110400,797058530,11350,11350,11350,11350,9
20250219,110300,796956380,11350,11350,11350,11350,133
20250219,110200,795446830,11350,11330,11350,11330,612
20250219,110100,788500870,11330,11340,11340,11330,101
20250219,110000,787355660,11340,11350,11350,11340,277
20250219,105900,784213750,11340,11340,11340,11340,22
20250219,105800,783964270,11340,11360,11360,11340,108
20250219,105700,782738360,11360,11360,11360,11350,116
20250219,105600,781420730,11360,11350,11360,11350,64
20250219,105500,780694060,11350,11350,11350,11350,168
20250219,105400,778787260,11330,11330,11350,11330,235
20250219,105300,776122730,11330,11350,11350,11330,701
20250219,105200,768180240,11350,11360,11360,11350,509
20250219,105100,762402960,11360,11360,11360,11360,306
20250219,105000,758926800,11350,11350,11350,11340,342
20250219,104900,755046520,11350,11350,11350,11350,5
20250219,104800,754989770,11350,11350,11350,11350,121
20250219,104700,753616420,11350,11340,11350,11340,71
20250219,104600,752810580,11350,11350,11350,11350,9
20250219,104500,752708430,11350,11370,11370,11350,148
20250219,104400,751028590,11350,11340,11350,11340,169
20250219,104300,749110840,11340,11340,11340,11340,195
20250219,104200,746899540,11340,11330,11340,11320,515
20250219,104100,741059500,11340,11340,11340,11340,71
20250219,104000,740254360,11340,11340,11340,11340,0
20250219,103900,740254360,11340,11340,11340,11340,17
20250219,103800,740061580,11340,11350,11350,11320,624
20250219,103700,732994330,11350,11320,11350,11320,20
20250219,103600,732767630,11320,11310,11320,11310,1647
20250219,103500,714126950,11320,11320,11320,11320,99
20250219,103400,713006270,11300,11310,11310,11300,242
20250219,103300,710271610,11310,11310,11310,11310,294
20250219,103200,706946470,11320,11350,11350,11320,166
20250219,103100,705064840,11350,11350,11370,11320,1331
20250219,103000,689967180,11330,11350,11350,11330,898
20250219,102900,679785840,11350,11340,11350,11340,652
20250219,102800,672386690,11350,11350,11350,11350,192
20250219,102700,670207490,11350,11350,11350,11350,70
20250219,102600,669412990,11360,11340,11360,11340,200
20250219,102500,667141510,11350,11350,11350,11350,389
20250219,102400,662726360,11350,11350,11350,11350,0
20250219,102300,662726360,11350,11380,11380,11350,1100
20250219,102200,650228210,11380,11390,11390,11380,533
20250219,102100,644159790,11400,11400,11400,11400,201
20250219,102000,641868390,11400,11410,11410,11400,739
20250219,101900,633441820,11430,11420,11430,11410,550
20250219,101800,627156950,11430,11430,11440,11430,293
20250219,101700,623807060,11430,11440,11440,11430,481
20250219,101600,618307580,11450,11450,11450,11440,731
20250219,101500,609938010,11450,11430,11450,11430,1800
20250219,101400,589348980,11420,11390,11420,11390,3478
20250219,101300,549648010,11400,11400,11400,11400,271
20250219,101200,546558610,11390,11390,11390,11380,620
20250219,101100,539501160,11390,11390,11390,11380,411
20250219,101000,534822060,11390,11400,11400,11390,771
20250219,100900,526040330,11400,11390,11400,11380,762
20250219,100800,517360560,11390,11400,11400,11390,6
20250219,100700,517292170,11400,11390,11400,11390,293
20250219,100600,513952020,11390,11360,11390,11360,140
20250219,100500,512359550,11350,11350,11350,11350,1099
20250219,100400,499885900,11380,11400,11410,11340,1982
20250219,100300,477317790,11400,11340,11400,11340,1144
20250219,100200,464303860,11340,11360,11360,11340,1680
20250219,100100,445235350,11360,11360,11360,11350,357
20250219,100000,441179840,11360,11370,11370,11360,358
20250219,095900,437110390,11370,11370,11370,11370,6
20250219,095800,437042170,11370,11350,11370,11330,2356
20250219,095700,410298080,11350,11350,11350,11340,474
20250219,095600,404918280,11350,11350,11350,11350,35
20250219,095500,404521030,11350,11330,11350,11330,665
20250219,095400,396979280,11320,11310,11320,11310,619
20250219,095300,389973500,11290,11290,11290,11290,200
20250219,095200,387715500,11290,11280,11310,11280,1723
20250219,095100,368248080,11280,11280,11280,11280,336
20250219,095000,364458000,11260,11270,11290,11260,524
20250219,094900,358551680,11260,11270,11270,11260,80
20250219,094800,357650780,11270,11300,11300,11270,867
20250219,094700,347879150,11290,11280,11290,11260,698
20250219,094600,340004880,11260,11280,11280,11260,5
20250219,094500,339948540,11280,11270,11280,11270,87
20250219,094400,338967850,11260,11270,11270,11260,110
20250219,094300,337729190,11240,11240,11240,11230,1267
20250219,094200,323497580,11250,11240,11250,11240,337
20250219,094100,319709620,11240,11260,11260,11240,717
20250219,094000,311638340,11270,11270,11270,11270,100
20250219,093900,310511340,11270,11280,11280,11270,703
20250219,093800,302587230,11270,11260,11270,11260,365
20250219,093700,298473720,11270,11260,11270,11260,69
20250219,093600,297696590,11260,11280,11280,11260,179
20250219,093500,295679890,11260,11240,11260,11230,1726
20250219,093400,276279760,11240,11270,11270,11240,1105
20250219,093300,263853160,11240,11250,11270,11240,997
20250219,093200,252644630,11250,11280,11280,11250,2585
20250219,093100,223554420,11270,11290,11290,11270,74
20250219,093000,222719990,11290,11290,11290,11290,121
20250219,092900,221353900,11290,11290,11290,11290,282
20250219,092800,218170120,11310,11290,11310,11290,70
20250219,092700,217378820,11290,11310,11310,11290,1183
20250219,092600,204009290,11310,11320,11320,11310,563
20250219,092500,197638860,11330,11310,11330,11310,527
20250219,092400,191673510,11320,11350,11350,11320,668
20250219,092300,184100570,11360,11340,11360,11340,305
20250219,092200,180641390,11350,11320,11350,11320,1041
20250219,092100,168833680,11320,11310,11320,11310,187
20250219,092000,166717340,11310,11250,11310,11250,1037
20250219,091900,155009280,11250,11250,11250,11250,2
20250219,091800,154986780,11250,11250,11250,11250,0
20250219,091700,154986780,11250,11250,11250,11250,175
20250219,091600,153018030,11250,11270,11270,11250,173
20250219,091500,151069200,11270,11270,11270,11270,231
20250219,091400,148465830,11270,11250,11270,11250,132
20250219,091300,146980430,11240,11250,11250,11240,832
20250219,091200,137627570,11280,11240,11280,11240,805
20250219,091100,128559270,11240,11240,11280,11240,1035
20250219,091000,116908300,11230,11300,11300,11230,968
20250219,090900,106008730,11300,11300,11340,11300,1755
20250219,090800,86177190,11300,11350,11350,11300,364
20250219,090700,82055140,11350,11310,11350,11310,144
20250219,090600,80423660,11310,11320,11360,11310,1010
20250219,090500,68991150,11320,11360,11360,11300,102
20250219,090400,67835540,11360,11290,11360,11290,768
20250219,090300,59160200,11290,11250,11290,11240,613
20250219,090200,52260120,11270,11250,11270,11250,413
20250219,090100,47613170,11290,11330,11350,11280,3301
20250219,090000,10303200,11360,11300,11360,11300,911
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195100 1790045840 11320 11320 11320 11320 1292
3 20250219 195000 1790045840 11320 11320 11320 11320 0
4 20250219 194900 1790045840 11320 11320 11320 11320 0
5 20250219 194800 1790045840 11320 11320 11320 11320 0
6 20250219 194700 1790045840 11320 11320 11320 11320 0
7 20250219 194600 1790045840 11320 11320 11320 11320 0
8 20250219 194500 1790045840 11320 11320 11320 11320 0
9 20250219 194400 1790045840 11320 11320 11320 11320 0
10 20250219 194300 1790045840 11320 11320 11320 11320 0
11 20250219 194200 1790045840 11320 11320 11320 11320 0
12 20250219 194100 1790045840 11320 11320 11320 11320 0
13 20250219 194000 1790045840 11320 11320 11320 11320 0
14 20250219 193900 1790045840 11320 11320 11320 11320 0
15 20250219 193800 1790045840 11320 11320 11320 11320 0
16 20250219 193700 1790045840 11320 11320 11320 11320 0
17 20250219 193600 1790045840 11320 11320 11320 11320 0
18 20250219 193500 1790045840 11320 11320 11320 11320 0
19 20250219 193400 1790045840 11320 11320 11320 11320 0
20 20250219 193300 1790045840 11320 11320 11320 11320 0
21 20250219 193200 1790045840 11320 11320 11320 11320 0
22 20250219 193100 1790045840 11320 11320 11320 11320 0
23 20250219 193000 1790045840 11320 11320 11320 11320 0
24 20250219 192900 1790045840 11320 11320 11320 11320 0
25 20250219 192800 1790045840 11320 11320 11320 11320 0
26 20250219 192700 1790045840 11320 11320 11320 11320 0
27 20250219 192600 1790045840 11320 11320 11320 11320 0
28 20250219 192500 1790045840 11320 11320 11320 11320 0
29 20250219 192400 1790045840 11320 11320 11320 11320 0
30 20250219 192300 1790045840 11320 11320 11320 11320 0
31 20250219 192200 1790045840 11320 11320 11320 11320 0
32 20250219 192100 1790045840 11320 11320 11320 11320 1292
33 20250219 192000 1790045840 11320 11320 11320 11320 0
34 20250219 191900 1790045840 11320 11320 11320 11320 0
35 20250219 191800 1790045840 11320 11320 11320 11320 0
36 20250219 191700 1790045840 11320 11320 11320 11320 0
37 20250219 191600 1790045840 11320 11320 11320 11320 0
38 20250219 191500 1790045840 11320 11320 11320 11320 0
39 20250219 191400 1790045840 11320 11320 11320 11320 0
40 20250219 191300 1790045840 11320 11320 11320 11320 0
41 20250219 191200 1790045840 11320 11320 11320 11320 0
42 20250219 191100 1790045840 11320 11320 11320 11320 0
43 20250219 191000 1790045840 11320 11320 11320 11320 0
44 20250219 190900 1790045840 11320 11320 11320 11320 0
45 20250219 190800 1790045840 11320 11320 11320 11320 0
46 20250219 190700 1790045840 11320 11320 11320 11320 0
47 20250219 190600 1790045840 11320 11320 11320 11320 0
48 20250219 190500 1790045840 11320 11320 11320 11320 0
49 20250219 190400 1790045840 11320 11320 11320 11320 0
50 20250219 190300 1790045840 11320 11320 11320 11320 0
51 20250219 190200 1790045840 11320 11320 11320 11320 0
52 20250219 190100 1790045840 11320 11320 11320 11320 0
53 20250219 190000 1790045840 11320 11320 11320 11320 0
54 20250219 185900 1790045840 11320 11320 11320 11320 0
55 20250219 185800 1790045840 11320 11320 11320 11320 0
56 20250219 185700 1790045840 11320 11320 11320 11320 0
57 20250219 185600 1790045840 11320 11320 11320 11320 0
58 20250219 185500 1790045840 11320 11320 11320 11320 0
59 20250219 185400 1790045840 11320 11320 11320 11320 0
60 20250219 185300 1790045840 11320 11320 11320 11320 0
61 20250219 185200 1790045840 11320 11320 11320 11320 0
62 20250219 185100 1790045840 11320 11320 11320 11320 1292
63 20250219 185000 1790045840 11320 11320 11320 11320 0
64 20250219 184900 1790045840 11320 11320 11320 11320 0
65 20250219 184800 1790045840 11320 11320 11320 11320 0
66 20250219 184700 1790045840 11320 11320 11320 11320 0
67 20250219 184600 1790045840 11320 11320 11320 11320 0
68 20250219 184500 1790045840 11320 11320 11320 11320 0
69 20250219 184400 1790045840 11320 11320 11320 11320 0
70 20250219 184300 1790045840 11320 11320 11320 11320 0
71 20250219 184200 1790045840 11320 11320 11320 11320 0
72 20250219 184100 1790045840 11320 11320 11320 11320 0
73 20250219 184000 1790045840 11320 11320 11320 11320 0
74 20250219 183900 1790045840 11320 11320 11320 11320 0
75 20250219 183800 1790045840 11320 11320 11320 11320 0
76 20250219 183700 1790045840 11320 11320 11320 11320 0
77 20250219 183600 1790045840 11320 11320 11320 11320 0
78 20250219 183500 1790045840 11320 11320 11320 11320 0
79 20250219 183400 1790045840 11320 11320 11320 11320 0
80 20250219 183300 1790045840 11320 11320 11320 11320 0
81 20250219 183200 1790045840 11320 11320 11320 11320 0
82 20250219 183100 1790045840 11320 11320 11320 11320 0
83 20250219 183000 1790045840 11320 11320 11320 11320 0
84 20250219 182900 1790045840 11320 11320 11320 11320 0
85 20250219 182800 1790045840 11320 11320 11320 11320 0
86 20250219 182700 1790045840 11320 11320 11320 11320 0
87 20250219 182600 1790045840 11320 11320 11320 11320 0
88 20250219 182500 1790045840 11320 11320 11320 11320 0
89 20250219 182400 1790045840 11320 11320 11320 11320 0
90 20250219 182300 1790045840 11320 11320 11320 11320 0
91 20250219 182200 1790045840 11320 11320 11320 11320 0
92 20250219 182100 1790045840 11320 11320 11320 11320 1292
93 20250219 182000 1790045840 11320 11320 11320 11320 0
94 20250219 181900 1790045840 11320 11320 11320 11320 0
95 20250219 181800 1790045840 11320 11320 11320 11320 0
96 20250219 181700 1790045840 11320 11320 11320 11320 0
97 20250219 181600 1790045840 11320 11320 11320 11320 0
98 20250219 181500 1790045840 11320 11320 11320 11320 0
99 20250219 181400 1790045840 11320 11320 11320 11320 0
100 20250219 181300 1790045840 11320 11320 11320 11320 0
101 20250219 181200 1790045840 11320 11320 11320 11320 0
102 20250219 181100 1790045840 11320 11320 11320 11320 0
103 20250219 181000 1790045840 11320 11320 11320 11320 0
104 20250219 180900 1790045840 11320 11320 11320 11320 0
105 20250219 180800 1790045840 11320 11320 11320 11320 0
106 20250219 180700 1790045840 11320 11320 11320 11320 0
107 20250219 180600 1790045840 11320 11320 11320 11320 0
108 20250219 180500 1790045840 11320 11320 11320 11320 0
109 20250219 180400 1790045840 11320 11320 11320 11320 0
110 20250219 180300 1790045840 11320 11320 11320 11320 0
111 20250219 180200 1790045840 11320 11320 11320 11320 0
112 20250219 180100 1790045840 11320 11320 11320 11320 0
113 20250219 180000 1790045840 11320 11320 11320 11320 0
114 20250219 175900 1790045840 11320 11320 11320 11320 0
115 20250219 175800 1790045840 11320 11320 11320 11320 0
116 20250219 175700 1790045840 11320 11320 11320 11320 0
117 20250219 175600 1790045840 11320 11320 11320 11320 0
118 20250219 175500 1790045840 11320 11320 11320 11320 0
119 20250219 175400 1790045840 11320 11320 11320 11320 0
120 20250219 175300 1790045840 11320 11320 11320 11320 0
121 20250219 175200 1790045840 11320 11320 11320 11320 0
122 20250219 175100 1790045840 11320 11320 11320 11320 1292
123 20250219 175000 1790045840 11320 11320 11320 11320 0
124 20250219 174900 1790045840 11320 11320 11320 11320 0
125 20250219 174800 1790045840 11320 11320 11320 11320 0
126 20250219 174700 1790045840 11320 11320 11320 11320 0
127 20250219 174600 1790045840 11320 11320 11320 11320 0
128 20250219 174500 1790045840 11320 11320 11320 11320 0
129 20250219 174400 1790045840 11320 11320 11320 11320 0
130 20250219 174300 1790045840 11320 11320 11320 11320 0
131 20250219 174200 1790045840 11320 11320 11320 11320 0
132 20250219 174100 1790045840 11320 11320 11320 11320 0
133 20250219 174000 1790045840 11320 11320 11320 11320 0
134 20250219 173900 1790045840 11320 11320 11320 11320 0
135 20250219 173800 1790045840 11320 11320 11320 11320 0
136 20250219 173700 1790045840 11320 11320 11320 11320 0
137 20250219 173600 1790045840 11320 11320 11320 11320 0
138 20250219 173500 1790045840 11320 11320 11320 11320 0
139 20250219 173400 1790045840 11320 11320 11320 11320 0
140 20250219 173300 1790045840 11320 11320 11320 11320 0
141 20250219 173200 1790045840 11320 11320 11320 11320 0
142 20250219 173100 1790045840 11320 11320 11320 11320 0
143 20250219 173000 1790045840 11320 11320 11320 11320 0
144 20250219 172900 1790045840 11320 11320 11320 11320 0
145 20250219 172800 1790045840 11320 11320 11320 11320 0
146 20250219 172700 1790045840 11320 11320 11320 11320 0
147 20250219 172600 1790045840 11320 11320 11320 11320 0
148 20250219 172500 1790045840 11320 11320 11320 11320 0
149 20250219 172400 1790045840 11320 11320 11320 11320 0
150 20250219 172300 1790045840 11320 11320 11320 11320 0
151 20250219 172200 1790045840 11320 11320 11320 11320 0
152 20250219 172100 1790045840 11320 11320 11320 11320 1292
153 20250219 172000 1790045840 11320 11320 11320 11320 0
154 20250219 171900 1790045840 11320 11320 11320 11320 0
155 20250219 171800 1790045840 11320 11320 11320 11320 0
156 20250219 171700 1790045840 11320 11320 11320 11320 0
157 20250219 171600 1790045840 11320 11320 11320 11320 0
158 20250219 171500 1790045840 11320 11320 11320 11320 0
159 20250219 171400 1790045840 11320 11320 11320 11320 0
160 20250219 171300 1790045840 11320 11320 11320 11320 0
161 20250219 171200 1790045840 11320 11320 11320 11320 0
162 20250219 171100 1790045840 11320 11320 11320 11320 0
163 20250219 171000 1790045840 11320 11320 11320 11320 0
164 20250219 170900 1790045840 11320 11320 11320 11320 0
165 20250219 170800 1790045840 11320 11320 11320 11320 0
166 20250219 170700 1790045840 11320 11320 11320 11320 0
167 20250219 170600 1790045840 11320 11320 11320 11320 0
168 20250219 170500 1790045840 11320 11320 11320 11320 0
169 20250219 170400 1790045840 11320 11320 11320 11320 0
170 20250219 170300 1790045840 11320 11320 11320 11320 0
171 20250219 170200 1790045840 11320 11320 11320 11320 0
172 20250219 170100 1790045840 11320 11320 11320 11320 0
173 20250219 170000 1790045840 11320 11320 11320 11320 0
174 20250219 165900 1790045840 11320 11320 11320 11320 0
175 20250219 165800 1790045840 11320 11320 11320 11320 0
176 20250219 165700 1790045840 11320 11320 11320 11320 0
177 20250219 165600 1790045840 11320 11320 11320 11320 0
178 20250219 165500 1790045840 11320 11320 11320 11320 0
179 20250219 165400 1790045840 11320 11320 11320 11320 0
180 20250219 165300 1790045840 11320 11320 11320 11320 0
181 20250219 165200 1790045840 11320 11320 11320 11320 0
182 20250219 165100 1790045840 11320 11320 11320 11320 1292
183 20250219 165000 1790045840 11320 11320 11320 11320 0
184 20250219 164900 1790045840 11320 11320 11320 11320 0
185 20250219 164800 1790045840 11320 11320 11320 11320 0
186 20250219 164700 1790045840 11320 11320 11320 11320 0
187 20250219 164600 1790045840 11320 11320 11320 11320 0
188 20250219 164500 1790045840 11320 11320 11320 11320 0
189 20250219 164400 1790045840 11320 11320 11320 11320 0
190 20250219 164300 1790045840 11320 11320 11320 11320 0
191 20250219 164200 1790045840 11320 11320 11320 11320 0
192 20250219 164100 1790045840 11320 11320 11320 11320 0
193 20250219 164000 1790045840 11320 11320 11320 11320 0
194 20250219 163900 1790045840 11320 11320 11320 11320 0
195 20250219 163800 1790045840 11320 11320 11320 11320 0
196 20250219 163700 1790045840 11320 11320 11320 11320 0
197 20250219 163600 1790045840 11320 11320 11320 11320 0
198 20250219 163500 1790045840 11320 11320 11320 11320 0
199 20250219 163400 1790045840 11320 11320 11320 11320 0
200 20250219 163300 1790045840 11320 11320 11320 11320 0
201 20250219 163200 1790045840 11320 11320 11320 11320 0
202 20250219 163100 1790045840 11320 11320 11320 11320 0
203 20250219 163000 1790045840 11320 11320 11320 11320 0
204 20250219 162900 1790045840 11320 11320 11320 11320 0
205 20250219 162800 1790045840 11320 11320 11320 11320 0
206 20250219 162700 1790045840 11320 11320 11320 11320 0
207 20250219 162600 1790045840 11320 11320 11320 11320 0
208 20250219 162500 1790045840 11320 11320 11320 11320 0
209 20250219 162400 1790045840 11320 11320 11320 11320 0
210 20250219 162300 1790045840 11320 11320 11320 11320 0
211 20250219 162200 1790045840 11320 11320 11320 11320 0
212 20250219 162100 1790045840 11320 11320 11320 11320 1292
213 20250219 162000 1790045840 11320 11320 11320 11320 0
214 20250219 161900 1790045840 11320 11320 11320 11320 0
215 20250219 161800 1790045840 11320 11320 11320 11320 0
216 20250219 161700 1790045840 11320 11320 11320 11320 0
217 20250219 161600 1790045840 11320 11320 11320 11320 0
218 20250219 161500 1790045840 11320 11320 11320 11320 0
219 20250219 161400 1790045840 11320 11320 11320 11320 0
220 20250219 161300 1790045840 11320 11320 11320 11320 0
221 20250219 161200 1790045840 11320 11320 11320 11320 0
222 20250219 161100 1790045840 11320 11320 11320 11320 0
223 20250219 161000 1790045840 11320 11320 11320 11320 0
224 20250219 160900 1790045840 11320 11320 11320 11320 0
225 20250219 160800 1790045840 11320 11320 11320 11320 0
226 20250219 160700 1790045840 11320 11320 11320 11320 0
227 20250219 160600 1790045840 11320 11320 11320 11320 0
228 20250219 160500 1790045840 11320 11320 11320 11320 0
229 20250219 160400 1790045840 11320 11320 11320 11320 0
230 20250219 160300 1790045840 11320 11320 11320 11320 0
231 20250219 160200 1790045840 11320 11320 11320 11320 0
232 20250219 160100 1790045840 11320 11320 11320 11320 0
233 20250219 160000 1790045840 11320 11320 11320 11320 0
234 20250219 155900 1790045840 11320 11320 11320 11320 0
235 20250219 155800 1790045840 11320 11320 11320 11320 0
236 20250219 155700 1790045840 11320 11320 11320 11320 0
237 20250219 155600 1790045840 11320 11320 11320 11320 0
238 20250219 155500 1790045840 11320 11320 11320 11320 0
239 20250219 155400 1790045840 11320 11320 11320 11320 0
240 20250219 155300 1790045840 11320 11320 11320 11320 0
241 20250219 155200 1790045840 11320 11320 11320 11320 0
242 20250219 155100 1790045840 11320 11320 11320 11320 1292
243 20250219 155000 1790045840 11320 11320 11320 11320 0
244 20250219 154900 1790045840 11320 11320 11320 11320 0
245 20250219 154800 1790045840 11320 11320 11320 11320 0
246 20250219 154700 1790045840 11320 11320 11320 11320 0
247 20250219 154600 1790045840 11320 11320 11320 11320 0
248 20250219 154500 1790045840 11320 11320 11320 11320 0
249 20250219 154400 1790045840 11320 11320 11320 11320 0
250 20250219 154300 1790045840 11320 11320 11320 11320 0
251 20250219 154200 1790045840 11320 11320 11320 11320 0
252 20250219 154100 1790045840 11320 11320 11320 11320 0
253 20250219 154000 1790045840 11320 11320 11320 11320 0
254 20250219 153900 1790045840 11320 11320 11320 11320 0
255 20250219 153800 1790045840 11320 11320 11320 11320 0
256 20250219 153700 1790045840 11320 11320 11320 11320 0
257 20250219 153600 1790045840 11320 11320 11320 11320 0
258 20250219 153500 1790045840 11320 11320 11320 11320 0
259 20250219 153400 1790045840 11320 11320 11320 11320 0
260 20250219 153300 1790045840 11320 11320 11320 11320 0
261 20250219 153200 1790045840 11320 11320 11320 11320 0
262 20250219 153100 1790045840 11320 11320 11320 11320 0
263 20250219 153000 1790045840 11320 11320 11320 11320 1292
264 20250219 152900 1775420400 11300 11300 11300 11300 0
265 20250219 152800 1775420400 11300 11300 11300 11300 0
266 20250219 152700 1775420400 11300 11300 11300 11300 0
267 20250219 152600 1775420400 11300 11300 11300 11300 0
268 20250219 152500 1775420400 11300 11300 11300 11300 0
269 20250219 152400 1775420400 11300 11300 11300 11300 0
270 20250219 152300 1775420400 11300 11300 11300 11300 0
271 20250219 152200 1775420400 11300 11300 11300 11300 0
272 20250219 152100 1775420400 11300 11300 11300 11300 0
273 20250219 152000 1775420400 11300 11300 11300 11300 0
274 20250219 151900 1775420400 11300 11290 11300 11260 573
275 20250219 151800 1768959750 11290 11270 11290 11260 277
276 20250219 151700 1765840200 11270 11270 11290 11270 150
277 20250219 151600 1764149600 11270 11270 11290 11270 36
278 20250219 151500 1763743860 11290 11270 11290 11260 559
279 20250219 151400 1757444020 11270 11280 11290 11270 988
280 20250219 151300 1746307220 11290 11290 11300 11280 371
281 20250219 151200 1742118660 11290 11300 11300 11290 22
282 20250219 151100 1741870270 11290 11290 11290 11290 1359
283 20250219 151000 1726527160 11300 11290 11300 11290 56
284 20250219 150900 1725894910 11300 11290 11300 11290 254
285 20250219 150800 1723026410 11290 11290 11300 11290 131
286 20250219 150700 1721546410 11290 11290 11300 11290 170
287 20250219 150600 1719627050 11290 11300 11300 11290 324
288 20250219 150500 1715969060 11290 11290 11300 11290 204
289 20250219 150400 1713664500 11300 11300 11300 11290 605
290 20250219 150300 1706828210 11290 11290 11300 11290 869
291 20250219 150200 1697017090 11290 11290 11300 11290 556
292 20250219 150100 1690735940 11290 11290 11300 11290 1132
293 20250219 150000 1677955650 11290 11300 11300 11290 71
294 20250219 145900 1677153590 11290 11290 11320 11290 385
295 20250219 145800 1672802900 11290 11300 11320 11290 223
296 20250219 145700 1670284470 11300 11290 11320 11290 20
297 20250219 145600 1670058490 11290 11320 11330 11290 7249
298 20250219 145500 1588090710 11320 11330 11330 11320 91
299 20250219 145400 1587060460 11320 11310 11320 11310 454
300 20250219 145300 1581921220 11310 11310 11320 11310 217
301 20250219 145200 1579465130 11310 11300 11320 11300 288
302 20250219 145100 1576207950 11300 11300 11310 11300 152
303 20250219 145000 1574489010 11300 11300 11320 11300 433
304 20250219 144900 1569590460 11300 11300 11310 11300 744
305 20250219 144800 1561182250 11310 11300 11310 11300 118
306 20250219 144700 1559848840 11300 11300 11310 11300 185
307 20250219 144600 1557757340 11310 11300 11310 11300 2132
308 20250219 144500 1533664720 11300 11320 11320 11300 21
309 20250219 144400 1533427400 11310 11330 11330 11310 471
310 20250219 144300 1528100370 11310 11320 11330 11310 3787
311 20250219 144200 1485234450 11320 11320 11330 11320 296
312 20250219 144100 1481881960 11320 11320 11330 11320 477
313 20250219 144000 1476482310 11320 11330 11340 11320 494
314 20250219 143900 1470883440 11330 11330 11340 11330 3
315 20250219 143800 1470849440 11330 11330 11330 11330 21
316 20250219 143700 1470611510 11340 11340 11340 11340 128
317 20250219 143600 1469159990 11340 11340 11340 11340 6
318 20250219 143500 1469091950 11330 11350 11350 11330 561
319 20250219 143400 1462731420 11360 11350 11360 11340 1237
320 20250219 143300 1448701330 11370 11370 11370 11370 1
321 20250219 143200 1448689960 11370 11370 11370 11370 0
322 20250219 143100 1448689960 11370 11380 11380 11340 1933
323 20250219 143000 1426746940 11380 11380 11380 11380 31
324 20250219 142900 1426394160 11380 11370 11380 11370 157
325 20250219 142800 1424608910 11370 11360 11370 11360 969
326 20250219 142700 1413600000 11350 11350 11350 11350 11
327 20250219 142600 1413475150 11350 11350 11350 11350 1
328 20250219 142500 1413463800 11350 11350 11350 11350 115
329 20250219 142400 1412158550 11350 11330 11350 11330 3948
330 20250219 142300 1367402070 11330 11330 11330 11330 3
331 20250219 142200 1367368080 11330 11330 11330 11330 1
332 20250219 142100 1367356750 11330 11330 11330 11330 197
333 20250219 142000 1365124740 11330 11330 11330 11330 175
334 20250219 141900 1363141990 11330 11320 11330 11320 3
335 20250219 141800 1363108020 11330 11330 11330 11330 208
336 20250219 141700 1360751380 11330 11330 11330 11320 397
337 20250219 141600 1356257230 11320 11320 11320 11320 0
338 20250219 141500 1356257230 11320 11310 11330 11310 399
339 20250219 141400 1351740570 11320 11320 11320 11310 2550
340 20250219 141300 1322876530 11330 11330 11330 11330 1
341 20250219 141200 1322865200 11330 11330 11330 11330 105
342 20250219 141100 1321675550 11330 11330 11330 11320 924
343 20250219 141000 1311212710 11320 11330 11330 11320 306
344 20250219 140900 1307748130 11330 11330 11330 11320 102
345 20250219 140800 1306592500 11330 11330 11330 11330 168
346 20250219 140700 1304689060 11330 11330 11330 11330 163
347 20250219 140600 1302842270 11330 11330 11330 11330 117
348 20250219 140500 1301516660 11320 11310 11320 11310 162
349 20250219 140400 1299683820 11310 11320 11320 11310 1336
350 20250219 140300 1284572980 11310 11320 11320 11310 250
351 20250219 140200 1281743140 11320 11330 11330 11310 1111
352 20250219 140100 1269166400 11330 11330 11330 11330 22
353 20250219 140000 1268917140 11330 11330 11330 11330 3
354 20250219 135900 1268883150 11330 11330 11330 11320 1226
355 20250219 135800 1254993570 11320 11320 11320 11320 10
356 20250219 135700 1254880370 11330 11330 11330 11330 0
357 20250219 135600 1254880370 11330 11330 11330 11330 75
358 20250219 135500 1254030620 11320 11320 11320 11320 100
359 20250219 135400 1252898620 11320 11320 11320 11320 3
360 20250219 135300 1252864660 11330 11330 11330 11330 184
361 20250219 135200 1250779940 11330 11330 11330 11320 211
362 20250219 135100 1248390310 11330 11320 11330 11320 438
363 20250219 135000 1243431470 11320 11330 11330 11320 92
364 20250219 134900 1242389210 11330 11330 11330 11320 163
365 20250219 134800 1240542920 11330 11330 11330 11330 18
366 20250219 134700 1240338980 11330 11330 11330 11330 103
367 20250219 134600 1239171990 11330 11330 11330 11330 2
368 20250219 134500 1239149330 11330 11330 11330 11330 0
369 20250219 134400 1239149330 11330 11330 11330 11320 1630
370 20250219 134300 1220695800 11320 11330 11330 11320 266
371 20250219 134200 1217683670 11330 11320 11330 11320 54
372 20250219 134100 1217071950 11320 11320 11320 11320 40
373 20250219 134000 1216619150 11330 11330 11330 11330 104
374 20250219 133900 1215440830 11330 11320 11330 11320 201
375 20250219 133800 1213164500 11330 11330 11330 11330 0
376 20250219 133700 1213164500 11330 11330 11330 11330 196
377 20250219 133600 1210943820 11330 11330 11330 11330 101
378 20250219 133500 1209799490 11330 11330 11330 11330 0
379 20250219 133400 1209799490 11330 11330 11330 11330 129
380 20250219 133300 1208337920 11320 11330 11330 11320 291
381 20250219 133200 1205042590 11320 11320 11320 11320 375
382 20250219 133100 1200797590 11320 11320 11330 11320 173
383 20250219 133000 1198838520 11320 11330 11330 11320 102
384 20250219 132900 1197682870 11330 11330 11330 11330 443
385 20250219 132800 1192663680 11330 11330 11330 11330 113
386 20250219 132700 1191383390 11330 11330 11330 11330 310
387 20250219 132600 1187871090 11330 11330 11330 11330 29
388 20250219 132500 1187542520 11330 11330 11330 11330 98
389 20250219 132400 1186432180 11320 11320 11330 11320 109
390 20250219 132300 1185197270 11310 11310 11310 11310 310
391 20250219 132200 1181691170 11330 11330 11330 11330 127
392 20250219 132100 1180252260 11310 11310 11310 11310 500
393 20250219 132000 1174597260 11320 11310 11320 11310 102
394 20250219 131900 1173442630 11330 11330 11330 11330 10
395 20250219 131800 1173329330 11330 11320 11330 11310 205
396 20250219 131700 1171009290 11320 11320 11320 11320 101
397 20250219 131600 1169865970 11320 11320 11320 11320 5
398 20250219 131500 1169809370 11320 11320 11330 11320 1625
399 20250219 131400 1151413080 11330 11320 11330 11320 147
400 20250219 131300 1149748030 11340 11340 11340 11340 0
401 20250219 131200 1149748030 11340 11340 11340 11330 342
402 20250219 131100 1145872320 11330 11330 11330 11330 101
403 20250219 131000 1144727990 11320 11320 11320 11320 317
404 20250219 130900 1141139550 11340 11340 11340 11340 101
405 20250219 130800 1139994210 11330 11330 11330 11330 144
406 20250219 130700 1138362690 11320 11320 11320 11320 100
407 20250219 130600 1137230690 11330 11330 11330 11330 99
408 20250219 130500 1136109020 11330 11330 11330 11330 0
409 20250219 130400 1136109020 11330 11320 11330 11320 136
410 20250219 130300 1134568490 11320 11340 11340 11320 130
411 20250219 130200 1133094890 11330 11320 11330 11320 9
412 20250219 130100 1132993000 11330 11330 11330 11320 511
413 20250219 130000 1127203470 11330 11330 11330 11330 100
414 20250219 125900 1126070470 11320 11330 11330 11320 13
415 20250219 125800 1125923200 11320 11330 11330 11320 194
416 20250219 125700 1123726110 11320 11320 11320 11320 152
417 20250219 125600 1122005470 11320 11320 11320 11320 130
418 20250219 125500 1120533870 11320 11320 11320 11320 101
419 20250219 125400 1119390550 11320 11320 11320 11320 137
420 20250219 125300 1117839710 11320 11320 11320 11320 70
421 20250219 125200 1117047310 11320 11320 11320 11320 110
422 20250219 125100 1115802110 11330 11330 11330 11330 0
423 20250219 125000 1115802110 11330 11330 11330 11330 100
424 20250219 124900 1114669110 11310 11310 11310 11310 92
425 20250219 124800 1113628590 11310 11310 11310 11310 20
426 20250219 124700 1113402390 11320 11320 11330 11300 1768
427 20250219 124600 1093401190 11330 11330 11330 11330 305
428 20250219 124500 1089945540 11330 11330 11330 11320 120
429 20250219 124400 1088585950 11330 11330 11330 11330 105
430 20250219 124300 1087396300 11330 11330 11330 11330 48
431 20250219 124200 1086852460 11330 11320 11330 11320 136
432 20250219 124100 1085311870 11330 11330 11330 11330 295
433 20250219 124000 1081969520 11320 11320 11320 11320 100
434 20250219 123900 1080837520 11320 11320 11330 11320 381
435 20250219 123800 1076523590 11330 11330 11330 11330 1
436 20250219 123700 1076512260 11330 11330 11330 11330 114
437 20250219 123600 1075220640 11330 11330 11330 11330 101
438 20250219 123500 1074076310 11330 11330 11330 11330 40
439 20250219 123400 1073623110 11330 11330 11330 11330 86
440 20250219 123300 1072648730 11330 11320 11330 11320 61
441 20250219 123200 1071957650 11310 11310 11310 11310 1
442 20250219 123100 1071946340 11330 11330 11330 11330 124
443 20250219 123000 1070541420 11320 11330 11330 11320 2365
444 20250219 122900 1043769610 11330 11320 11330 11320 104
445 20250219 122800 1042591320 11320 11310 11320 11310 176
446 20250219 122700 1040600000 11310 11310 11310 11310 1
447 20250219 122600 1040588690 11300 11300 11300 11300 296
448 20250219 122500 1037243890 11310 11320 11320 11310 114
449 20250219 122400 1035953520 11320 11320 11320 11320 6
450 20250219 122300 1035885600 11310 11310 11310 11300 730
451 20250219 122200 1027631440 11310 11320 11320 11310 571
452 20250219 122100 1021172460 11320 11320 11320 11320 1728
453 20250219 122000 1001611500 11330 11330 11330 11330 101
454 20250219 121900 1000467170 11330 11320 11330 11320 305
455 20250219 121800 997013490 11330 11340 11340 11330 566
456 20250219 121700 990599830 11340 11340 11340 11340 101
457 20250219 121600 989454490 11340 11340 11340 11340 0
458 20250219 121500 989454490 11340 11330 11340 11330 142
459 20250219 121400 987844710 11330 11340 11340 11330 221
460 20250219 121300 985339770 11330 11340 11340 11330 667
461 20250219 121200 977782560 11340 11330 11340 11330 365
462 20250219 121100 973646050 11330 11330 11330 11330 0
463 20250219 121000 973646050 11330 11330 11330 11330 286
464 20250219 120900 970405670 11330 11330 11330 11330 94
465 20250219 120800 969340650 11330 11330 11330 11330 10
466 20250219 120700 969227350 11330 11340 11340 11330 680
467 20250219 120600 961518330 11350 11350 11350 11350 118
468 20250219 120500 960179030 11350 11350 11350 11350 548
469 20250219 120400 953959230 11350 11350 11350 11350 101
470 20250219 120300 952812880 11350 11340 11350 11340 92
471 20250219 120200 951768780 11350 11340 11350 11340 101
472 20250219 120100 950623430 11340 11340 11340 11340 74
473 20250219 120000 949784270 11340 11340 11340 11340 564
474 20250219 115900 943388510 11340 11340 11340 11340 322
475 20250219 115800 939737030 11350 11350 11350 11350 120
476 20250219 115700 938375030 11350 11350 11350 11350 122
477 20250219 115600 936990330 11340 11330 11340 11330 167
478 20250219 115500 935096600 11330 11330 11330 11330 1
479 20250219 115400 935085270 11330 11330 11330 11320 906
480 20250219 115300 924826410 11350 11350 11350 11350 148
481 20250219 115200 923146610 11350 11330 11350 11330 2
482 20250219 115100 923123930 11340 11340 11340 11340 262
483 20250219 115000 920152850 11350 11350 11350 11350 83
484 20250219 114900 919210800 11350 11350 11350 11350 325
485 20250219 114800 915522050 11360 11350 11360 11350 151
486 20250219 114700 913807190 11350 11350 11350 11350 282
487 20250219 114600 910606490 11350 11350 11350 11350 0
488 20250219 114500 910606490 11350 11350 11350 11350 100
489 20250219 114400 909471490 11330 11360 11360 11330 142
490 20250219 114300 907859870 11330 11330 11330 11330 0
491 20250219 114200 907859870 11330 11340 11360 11330 211
492 20250219 114100 905467680 11340 11350 11350 11340 867
493 20250219 114000 895629550 11350 11350 11350 11350 54
494 20250219 113900 895016650 11350 11350 11350 11350 146
495 20250219 113800 893359550 11350 11370 11370 11350 169
496 20250219 113700 891439900 11350 11350 11350 11350 1
497 20250219 113600 891428550 11350 11350 11350 11350 146
498 20250219 113500 889771450 11350 11370 11370 11340 249
499 20250219 113400 886944220 11380 11370 11380 11370 112
500 20250219 113300 885669700 11380 11380 11380 11380 0
501 20250219 113200 885669700 11380 11370 11380 11370 329
502 20250219 113100 881928960 11370 11370 11370 11370 90
503 20250219 113000 880905660 11370 11370 11370 11370 2
504 20250219 112900 880882920 11380 11370 11380 11370 102
505 20250219 112800 879723170 11370 11370 11370 11370 219
506 20250219 112700 877233140 11370 11370 11370 11370 272
507 20250219 112600 874140500 11380 11380 11380 11380 101
508 20250219 112500 872991120 11370 11370 11380 11370 252
509 20250219 112400 870125120 11370 11370 11370 11370 124
510 20250219 112300 868715240 11370 11370 11370 11360 311
511 20250219 112200 865179470 11360 11370 11370 11360 344
512 20250219 112100 861268790 11360 11370 11370 11360 190
513 20250219 112000 859110290 11370 11380 11380 11370 95
514 20250219 111900 858030130 11370 11370 11370 11370 151
515 20250219 111800 856313260 11370 11370 11370 11370 60
516 20250219 111700 855631060 11370 11360 11370 11360 310
517 20250219 111600 852109360 11360 11360 11360 11360 228
518 20250219 111500 849519280 11350 11350 11350 11350 0
519 20250219 111400 849519280 11350 11350 11350 11350 0
520 20250219 111300 849519280 11350 11340 11350 11340 2922
521 20250219 111200 816375190 11340 11330 11340 11330 77
522 20250219 111100 815502020 11340 11340 11340 11340 0
523 20250219 111000 815502020 11340 11330 11340 11330 971
524 20250219 110900 804499480 11330 11340 11340 11330 359
525 20250219 110800 800428470 11340 11340 11340 11340 1
526 20250219 110700 800417130 11350 11350 11350 11350 106
527 20250219 110600 799214030 11350 11350 11350 11350 90
528 20250219 110500 798192530 11340 11340 11340 11340 100
529 20250219 110400 797058530 11350 11350 11350 11350 9
530 20250219 110300 796956380 11350 11350 11350 11350 133
531 20250219 110200 795446830 11350 11330 11350 11330 612
532 20250219 110100 788500870 11330 11340 11340 11330 101
533 20250219 110000 787355660 11340 11350 11350 11340 277
534 20250219 105900 784213750 11340 11340 11340 11340 22
535 20250219 105800 783964270 11340 11360 11360 11340 108
536 20250219 105700 782738360 11360 11360 11360 11350 116
537 20250219 105600 781420730 11360 11350 11360 11350 64
538 20250219 105500 780694060 11350 11350 11350 11350 168
539 20250219 105400 778787260 11330 11330 11350 11330 235
540 20250219 105300 776122730 11330 11350 11350 11330 701
541 20250219 105200 768180240 11350 11360 11360 11350 509
542 20250219 105100 762402960 11360 11360 11360 11360 306
543 20250219 105000 758926800 11350 11350 11350 11340 342
544 20250219 104900 755046520 11350 11350 11350 11350 5
545 20250219 104800 754989770 11350 11350 11350 11350 121
546 20250219 104700 753616420 11350 11340 11350 11340 71
547 20250219 104600 752810580 11350 11350 11350 11350 9
548 20250219 104500 752708430 11350 11370 11370 11350 148
549 20250219 104400 751028590 11350 11340 11350 11340 169
550 20250219 104300 749110840 11340 11340 11340 11340 195
551 20250219 104200 746899540 11340 11330 11340 11320 515
552 20250219 104100 741059500 11340 11340 11340 11340 71
553 20250219 104000 740254360 11340 11340 11340 11340 0
554 20250219 103900 740254360 11340 11340 11340 11340 17
555 20250219 103800 740061580 11340 11350 11350 11320 624
556 20250219 103700 732994330 11350 11320 11350 11320 20
557 20250219 103600 732767630 11320 11310 11320 11310 1647
558 20250219 103500 714126950 11320 11320 11320 11320 99
559 20250219 103400 713006270 11300 11310 11310 11300 242
560 20250219 103300 710271610 11310 11310 11310 11310 294
561 20250219 103200 706946470 11320 11350 11350 11320 166
562 20250219 103100 705064840 11350 11350 11370 11320 1331
563 20250219 103000 689967180 11330 11350 11350 11330 898
564 20250219 102900 679785840 11350 11340 11350 11340 652
565 20250219 102800 672386690 11350 11350 11350 11350 192
566 20250219 102700 670207490 11350 11350 11350 11350 70
567 20250219 102600 669412990 11360 11340 11360 11340 200
568 20250219 102500 667141510 11350 11350 11350 11350 389
569 20250219 102400 662726360 11350 11350 11350 11350 0
570 20250219 102300 662726360 11350 11380 11380 11350 1100
571 20250219 102200 650228210 11380 11390 11390 11380 533
572 20250219 102100 644159790 11400 11400 11400 11400 201
573 20250219 102000 641868390 11400 11410 11410 11400 739
574 20250219 101900 633441820 11430 11420 11430 11410 550
575 20250219 101800 627156950 11430 11430 11440 11430 293
576 20250219 101700 623807060 11430 11440 11440 11430 481
577 20250219 101600 618307580 11450 11450 11450 11440 731
578 20250219 101500 609938010 11450 11430 11450 11430 1800
579 20250219 101400 589348980 11420 11390 11420 11390 3478
580 20250219 101300 549648010 11400 11400 11400 11400 271
581 20250219 101200 546558610 11390 11390 11390 11380 620
582 20250219 101100 539501160 11390 11390 11390 11380 411
583 20250219 101000 534822060 11390 11400 11400 11390 771
584 20250219 100900 526040330 11400 11390 11400 11380 762
585 20250219 100800 517360560 11390 11400 11400 11390 6
586 20250219 100700 517292170 11400 11390 11400 11390 293
587 20250219 100600 513952020 11390 11360 11390 11360 140
588 20250219 100500 512359550 11350 11350 11350 11350 1099
589 20250219 100400 499885900 11380 11400 11410 11340 1982
590 20250219 100300 477317790 11400 11340 11400 11340 1144
591 20250219 100200 464303860 11340 11360 11360 11340 1680
592 20250219 100100 445235350 11360 11360 11360 11350 357
593 20250219 100000 441179840 11360 11370 11370 11360 358
594 20250219 095900 437110390 11370 11370 11370 11370 6
595 20250219 095800 437042170 11370 11350 11370 11330 2356
596 20250219 095700 410298080 11350 11350 11350 11340 474
597 20250219 095600 404918280 11350 11350 11350 11350 35
598 20250219 095500 404521030 11350 11330 11350 11330 665
599 20250219 095400 396979280 11320 11310 11320 11310 619
600 20250219 095300 389973500 11290 11290 11290 11290 200
601 20250219 095200 387715500 11290 11280 11310 11280 1723
602 20250219 095100 368248080 11280 11280 11280 11280 336
603 20250219 095000 364458000 11260 11270 11290 11260 524
604 20250219 094900 358551680 11260 11270 11270 11260 80
605 20250219 094800 357650780 11270 11300 11300 11270 867
606 20250219 094700 347879150 11290 11280 11290 11260 698
607 20250219 094600 340004880 11260 11280 11280 11260 5
608 20250219 094500 339948540 11280 11270 11280 11270 87
609 20250219 094400 338967850 11260 11270 11270 11260 110
610 20250219 094300 337729190 11240 11240 11240 11230 1267
611 20250219 094200 323497580 11250 11240 11250 11240 337
612 20250219 094100 319709620 11240 11260 11260 11240 717
613 20250219 094000 311638340 11270 11270 11270 11270 100
614 20250219 093900 310511340 11270 11280 11280 11270 703
615 20250219 093800 302587230 11270 11260 11270 11260 365
616 20250219 093700 298473720 11270 11260 11270 11260 69
617 20250219 093600 297696590 11260 11280 11280 11260 179
618 20250219 093500 295679890 11260 11240 11260 11230 1726
619 20250219 093400 276279760 11240 11270 11270 11240 1105
620 20250219 093300 263853160 11240 11250 11270 11240 997
621 20250219 093200 252644630 11250 11280 11280 11250 2585
622 20250219 093100 223554420 11270 11290 11290 11270 74
623 20250219 093000 222719990 11290 11290 11290 11290 121
624 20250219 092900 221353900 11290 11290 11290 11290 282
625 20250219 092800 218170120 11310 11290 11310 11290 70
626 20250219 092700 217378820 11290 11310 11310 11290 1183
627 20250219 092600 204009290 11310 11320 11320 11310 563
628 20250219 092500 197638860 11330 11310 11330 11310 527
629 20250219 092400 191673510 11320 11350 11350 11320 668
630 20250219 092300 184100570 11360 11340 11360 11340 305
631 20250219 092200 180641390 11350 11320 11350 11320 1041
632 20250219 092100 168833680 11320 11310 11320 11310 187
633 20250219 092000 166717340 11310 11250 11310 11250 1037
634 20250219 091900 155009280 11250 11250 11250 11250 2
635 20250219 091800 154986780 11250 11250 11250 11250 0
636 20250219 091700 154986780 11250 11250 11250 11250 175
637 20250219 091600 153018030 11250 11270 11270 11250 173
638 20250219 091500 151069200 11270 11270 11270 11270 231
639 20250219 091400 148465830 11270 11250 11270 11250 132
640 20250219 091300 146980430 11240 11250 11250 11240 832
641 20250219 091200 137627570 11280 11240 11280 11240 805
642 20250219 091100 128559270 11240 11240 11280 11240 1035
643 20250219 091000 116908300 11230 11300 11300 11230 968
644 20250219 090900 106008730 11300 11300 11340 11300 1755
645 20250219 090800 86177190 11300 11350 11350 11300 364
646 20250219 090700 82055140 11350 11310 11350 11310 144
647 20250219 090600 80423660 11310 11320 11360 11310 1010
648 20250219 090500 68991150 11320 11360 11360 11300 102
649 20250219 090400 67835540 11360 11290 11360 11290 768
650 20250219 090300 59160200 11290 11250 11290 11240 613
651 20250219 090200 52260120 11270 11250 11270 11250 413
652 20250219 090100 47613170 11290 11330 11350 11280 3301
653 20250219 090000 10303200 11360 11300 11360 11300 911

1
068240/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,476239,38163437,5419599820,434299913060,1.25
20250214,482830,38163437,5248362100,414836560190,1.27
20250213,491829,38163437,5124858180,397663013540,1.29
20250212,516331,38163437,5333699230,394228304210,1.35
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 476239 38163437 5419599820 434299913060 1.25
3 20250214 482830 38163437 5248362100 414836560190 1.27
4 20250213 491829 38163437 5124858180 397663013540 1.29
5 20250212 516331 38163437 5333699230 394228304210 1.35