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

654
069510/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195200,109217150,11510,11510,11510,11510,186
20250219,195100,109217150,11510,11510,11510,11510,0
20250219,195000,109217150,11510,11510,11510,11510,0
20250219,194900,109217150,11510,11510,11510,11510,0
20250219,194800,109217150,11510,11510,11510,11510,0
20250219,194700,109217150,11510,11510,11510,11510,0
20250219,194600,109217150,11510,11510,11510,11510,0
20250219,194500,109217150,11510,11510,11510,11510,0
20250219,194400,109217150,11510,11510,11510,11510,0
20250219,194300,109217150,11510,11510,11510,11510,0
20250219,194200,109217150,11510,11510,11510,11510,0
20250219,194100,109217150,11510,11510,11510,11510,0
20250219,194000,109217150,11510,11510,11510,11510,0
20250219,193900,109217150,11510,11510,11510,11510,0
20250219,193800,109217150,11510,11510,11510,11510,0
20250219,193700,109217150,11510,11510,11510,11510,0
20250219,193600,109217150,11510,11510,11510,11510,0
20250219,193500,109217150,11510,11510,11510,11510,0
20250219,193400,109217150,11510,11510,11510,11510,0
20250219,193300,109217150,11510,11510,11510,11510,0
20250219,193200,109217150,11510,11510,11510,11510,0
20250219,193100,109217150,11510,11510,11510,11510,0
20250219,193000,109217150,11510,11510,11510,11510,0
20250219,192900,109217150,11510,11510,11510,11510,0
20250219,192800,109217150,11510,11510,11510,11510,0
20250219,192700,109217150,11510,11510,11510,11510,0
20250219,192600,109217150,11510,11510,11510,11510,0
20250219,192500,109217150,11510,11510,11510,11510,0
20250219,192400,109217150,11510,11510,11510,11510,0
20250219,192300,109217150,11510,11510,11510,11510,0
20250219,192200,109217150,11510,11510,11510,11510,186
20250219,192100,109217150,11510,11510,11510,11510,0
20250219,192000,109217150,11510,11510,11510,11510,0
20250219,191900,109217150,11510,11510,11510,11510,0
20250219,191800,109217150,11510,11510,11510,11510,0
20250219,191700,109217150,11510,11510,11510,11510,0
20250219,191600,109217150,11510,11510,11510,11510,0
20250219,191500,109217150,11510,11510,11510,11510,0
20250219,191400,109217150,11510,11510,11510,11510,0
20250219,191300,109217150,11510,11510,11510,11510,0
20250219,191200,109217150,11510,11510,11510,11510,0
20250219,191100,109217150,11510,11510,11510,11510,0
20250219,191000,109217150,11510,11510,11510,11510,0
20250219,190900,109217150,11510,11510,11510,11510,0
20250219,190800,109217150,11510,11510,11510,11510,0
20250219,190700,109217150,11510,11510,11510,11510,0
20250219,190600,109217150,11510,11510,11510,11510,0
20250219,190500,109217150,11510,11510,11510,11510,0
20250219,190400,109217150,11510,11510,11510,11510,0
20250219,190300,109217150,11510,11510,11510,11510,0
20250219,190200,109217150,11510,11510,11510,11510,0
20250219,190100,109217150,11510,11510,11510,11510,0
20250219,190000,109217150,11510,11510,11510,11510,0
20250219,185900,109217150,11510,11510,11510,11510,0
20250219,185800,109217150,11510,11510,11510,11510,0
20250219,185700,109217150,11510,11510,11510,11510,0
20250219,185600,109217150,11510,11510,11510,11510,0
20250219,185500,109217150,11510,11510,11510,11510,0
20250219,185400,109217150,11510,11510,11510,11510,0
20250219,185300,109217150,11510,11510,11510,11510,0
20250219,185200,109217150,11510,11510,11510,11510,186
20250219,185100,109217150,11510,11510,11510,11510,0
20250219,185000,109217150,11510,11510,11510,11510,0
20250219,184900,109217150,11510,11510,11510,11510,0
20250219,184800,109217150,11510,11510,11510,11510,0
20250219,184700,109217150,11510,11510,11510,11510,0
20250219,184600,109217150,11510,11510,11510,11510,0
20250219,184500,109217150,11510,11510,11510,11510,0
20250219,184400,109217150,11510,11510,11510,11510,0
20250219,184300,109217150,11510,11510,11510,11510,0
20250219,184200,109217150,11510,11510,11510,11510,0
20250219,184100,109217150,11510,11510,11510,11510,0
20250219,184000,109217150,11510,11510,11510,11510,0
20250219,183900,109217150,11510,11510,11510,11510,0
20250219,183800,109217150,11510,11510,11510,11510,0
20250219,183700,109217150,11510,11510,11510,11510,0
20250219,183600,109217150,11510,11510,11510,11510,0
20250219,183500,109217150,11510,11510,11510,11510,0
20250219,183400,109217150,11510,11510,11510,11510,0
20250219,183300,109217150,11510,11510,11510,11510,0
20250219,183200,109217150,11510,11510,11510,11510,0
20250219,183100,109217150,11510,11510,11510,11510,0
20250219,183000,109217150,11510,11510,11510,11510,0
20250219,182900,109217150,11510,11510,11510,11510,0
20250219,182800,109217150,11510,11510,11510,11510,0
20250219,182700,109217150,11510,11510,11510,11510,0
20250219,182600,109217150,11510,11510,11510,11510,0
20250219,182500,109217150,11510,11510,11510,11510,0
20250219,182400,109217150,11510,11510,11510,11510,0
20250219,182300,109217150,11510,11510,11510,11510,0
20250219,182200,109217150,11510,11510,11510,11510,186
20250219,182100,109217150,11510,11510,11510,11510,0
20250219,182000,109217150,11510,11510,11510,11510,0
20250219,181900,109217150,11510,11510,11510,11510,0
20250219,181800,109217150,11510,11510,11510,11510,0
20250219,181700,109217150,11510,11510,11510,11510,0
20250219,181600,109217150,11510,11510,11510,11510,0
20250219,181500,109217150,11510,11510,11510,11510,0
20250219,181400,109217150,11510,11510,11510,11510,0
20250219,181300,109217150,11510,11510,11510,11510,0
20250219,181200,109217150,11510,11510,11510,11510,0
20250219,181100,109217150,11510,11510,11510,11510,0
20250219,181000,109217150,11510,11510,11510,11510,0
20250219,180900,109217150,11510,11510,11510,11510,0
20250219,180800,109217150,11510,11510,11510,11510,0
20250219,180700,109217150,11510,11510,11510,11510,0
20250219,180600,109217150,11510,11510,11510,11510,0
20250219,180500,109217150,11510,11510,11510,11510,0
20250219,180400,109217150,11510,11510,11510,11510,0
20250219,180300,109217150,11510,11510,11510,11510,0
20250219,180200,109217150,11510,11510,11510,11510,0
20250219,180100,109217150,11510,11510,11510,11510,0
20250219,180000,109217150,11510,11510,11510,11510,0
20250219,175900,109217150,11510,11510,11510,11510,0
20250219,175800,109217150,11510,11510,11510,11510,0
20250219,175700,109217150,11510,11510,11510,11510,0
20250219,175600,109217150,11510,11510,11510,11510,0
20250219,175500,109217150,11510,11510,11510,11510,0
20250219,175400,109217150,11510,11510,11510,11510,0
20250219,175300,109217150,11510,11510,11510,11510,0
20250219,175200,109217150,11510,11510,11510,11510,186
20250219,175100,109217150,11510,11510,11510,11510,0
20250219,175000,109217150,11510,11510,11510,11510,0
20250219,174900,109217150,11510,11510,11510,11510,0
20250219,174800,109217150,11510,11510,11510,11510,0
20250219,174700,109217150,11510,11510,11510,11510,0
20250219,174600,109217150,11510,11510,11510,11510,0
20250219,174500,109217150,11510,11510,11510,11510,0
20250219,174400,109217150,11510,11510,11510,11510,0
20250219,174300,109217150,11510,11510,11510,11510,0
20250219,174200,109217150,11510,11510,11510,11510,0
20250219,174100,109217150,11510,11510,11510,11510,0
20250219,174000,109217150,11510,11510,11510,11510,0
20250219,173900,109217150,11510,11510,11510,11510,0
20250219,173800,109217150,11510,11510,11510,11510,0
20250219,173700,109217150,11510,11510,11510,11510,0
20250219,173600,109217150,11510,11510,11510,11510,0
20250219,173500,109217150,11510,11510,11510,11510,0
20250219,173400,109217150,11510,11510,11510,11510,0
20250219,173300,109217150,11510,11510,11510,11510,0
20250219,173200,109217150,11510,11510,11510,11510,0
20250219,173100,109217150,11510,11510,11510,11510,0
20250219,173000,109217150,11510,11510,11510,11510,0
20250219,172900,109217150,11510,11510,11510,11510,0
20250219,172800,109217150,11510,11510,11510,11510,0
20250219,172700,109217150,11510,11510,11510,11510,0
20250219,172600,109217150,11510,11510,11510,11510,0
20250219,172500,109217150,11510,11510,11510,11510,0
20250219,172400,109217150,11510,11510,11510,11510,0
20250219,172300,109217150,11510,11510,11510,11510,0
20250219,172200,109217150,11510,11510,11510,11510,186
20250219,172100,109217150,11510,11510,11510,11510,0
20250219,172000,109217150,11510,11510,11510,11510,0
20250219,171900,109217150,11510,11510,11510,11510,0
20250219,171800,109217150,11510,11510,11510,11510,0
20250219,171700,109217150,11510,11510,11510,11510,0
20250219,171600,109217150,11510,11510,11510,11510,0
20250219,171500,109217150,11510,11510,11510,11510,0
20250219,171400,109217150,11510,11510,11510,11510,0
20250219,171300,109217150,11510,11510,11510,11510,0
20250219,171200,109217150,11510,11510,11510,11510,0
20250219,171100,109217150,11510,11510,11510,11510,0
20250219,171000,109217150,11510,11510,11510,11510,0
20250219,170900,109217150,11510,11510,11510,11510,0
20250219,170800,109217150,11510,11510,11510,11510,0
20250219,170700,109217150,11510,11510,11510,11510,0
20250219,170600,109217150,11510,11510,11510,11510,0
20250219,170500,109217150,11510,11510,11510,11510,0
20250219,170400,109217150,11510,11510,11510,11510,0
20250219,170300,109217150,11510,11510,11510,11510,0
20250219,170200,109217150,11510,11510,11510,11510,0
20250219,170100,109217150,11510,11510,11510,11510,0
20250219,170000,109217150,11510,11510,11510,11510,0
20250219,165900,109217150,11510,11510,11510,11510,0
20250219,165800,109217150,11510,11510,11510,11510,0
20250219,165700,109217150,11510,11510,11510,11510,0
20250219,165600,109217150,11510,11510,11510,11510,0
20250219,165500,109217150,11510,11510,11510,11510,0
20250219,165400,109217150,11510,11510,11510,11510,0
20250219,165300,109217150,11510,11510,11510,11510,0
20250219,165200,109217150,11510,11510,11510,11510,186
20250219,165100,109217150,11510,11510,11510,11510,0
20250219,165000,109217150,11510,11510,11510,11510,0
20250219,164900,109217150,11510,11510,11510,11510,0
20250219,164800,109217150,11510,11510,11510,11510,0
20250219,164700,109217150,11510,11510,11510,11510,0
20250219,164600,109217150,11510,11510,11510,11510,0
20250219,164500,109217150,11510,11510,11510,11510,0
20250219,164400,109217150,11510,11510,11510,11510,0
20250219,164300,109217150,11510,11510,11510,11510,0
20250219,164200,109217150,11510,11510,11510,11510,0
20250219,164100,109217150,11510,11510,11510,11510,0
20250219,164000,109217150,11510,11510,11510,11510,0
20250219,163900,109217150,11510,11510,11510,11510,0
20250219,163800,109217150,11510,11510,11510,11510,0
20250219,163700,109217150,11510,11510,11510,11510,0
20250219,163600,109217150,11510,11510,11510,11510,0
20250219,163500,109217150,11510,11510,11510,11510,0
20250219,163400,109217150,11510,11510,11510,11510,0
20250219,163300,109217150,11510,11510,11510,11510,0
20250219,163200,109217150,11510,11510,11510,11510,0
20250219,163100,109217150,11510,11510,11510,11510,0
20250219,163000,109217150,11510,11510,11510,11510,0
20250219,162900,109217150,11510,11510,11510,11510,0
20250219,162800,109217150,11510,11510,11510,11510,0
20250219,162700,109217150,11510,11510,11510,11510,0
20250219,162600,109217150,11510,11510,11510,11510,0
20250219,162500,109217150,11510,11510,11510,11510,0
20250219,162400,109217150,11510,11510,11510,11510,0
20250219,162300,109217150,11510,11510,11510,11510,0
20250219,162200,109217150,11510,11510,11510,11510,186
20250219,162100,109217150,11510,11510,11510,11510,0
20250219,162000,109217150,11510,11510,11510,11510,0
20250219,161900,109217150,11510,11510,11510,11510,0
20250219,161800,109217150,11510,11510,11510,11510,0
20250219,161700,109217150,11510,11510,11510,11510,0
20250219,161600,109217150,11510,11510,11510,11510,0
20250219,161500,109217150,11510,11510,11510,11510,0
20250219,161400,109217150,11510,11510,11510,11510,0
20250219,161300,109217150,11510,11510,11510,11510,0
20250219,161200,109217150,11510,11510,11510,11510,0
20250219,161100,109217150,11510,11510,11510,11510,0
20250219,161000,109217150,11510,11510,11510,11510,0
20250219,160900,109217150,11510,11510,11510,11510,0
20250219,160800,109217150,11510,11510,11510,11510,0
20250219,160700,109217150,11510,11510,11510,11510,0
20250219,160600,109217150,11510,11510,11510,11510,0
20250219,160500,109217150,11510,11510,11510,11510,0
20250219,160400,109217150,11510,11510,11510,11510,0
20250219,160300,109217150,11510,11510,11510,11510,0
20250219,160200,109217150,11510,11510,11510,11510,0
20250219,160100,109217150,11510,11510,11510,11510,0
20250219,160000,109217150,11510,11510,11510,11510,0
20250219,155900,109217150,11510,11510,11510,11510,0
20250219,155800,109217150,11510,11510,11510,11510,0
20250219,155700,109217150,11510,11510,11510,11510,0
20250219,155600,109217150,11510,11510,11510,11510,0
20250219,155500,109217150,11510,11510,11510,11510,0
20250219,155400,109217150,11510,11510,11510,11510,0
20250219,155300,109217150,11510,11510,11510,11510,0
20250219,155200,109217150,11510,11510,11510,11510,186
20250219,155100,109217150,11510,11510,11510,11510,0
20250219,155000,109217150,11510,11510,11510,11510,0
20250219,154900,109217150,11510,11510,11510,11510,0
20250219,154800,109217150,11510,11510,11510,11510,0
20250219,154700,109217150,11510,11510,11510,11510,0
20250219,154600,109217150,11510,11510,11510,11510,0
20250219,154500,109217150,11510,11510,11510,11510,0
20250219,154400,109217150,11510,11510,11510,11510,0
20250219,154300,109217150,11510,11510,11510,11510,0
20250219,154200,109217150,11510,11510,11510,11510,0
20250219,154100,109217150,11510,11510,11510,11510,0
20250219,154000,109217150,11510,11510,11510,11510,0
20250219,153900,109217150,11510,11510,11510,11510,0
20250219,153800,109217150,11510,11510,11510,11510,0
20250219,153700,109217150,11510,11510,11510,11510,0
20250219,153600,109217150,11510,11510,11510,11510,0
20250219,153500,109217150,11510,11510,11510,11510,0
20250219,153400,109217150,11510,11510,11510,11510,0
20250219,153300,109217150,11510,11510,11510,11510,0
20250219,153200,109217150,11510,11510,11510,11510,0
20250219,153100,109217150,11510,11510,11510,11510,0
20250219,153000,109217150,11510,11510,11510,11510,186
20250219,152900,107076290,11520,11520,11520,11520,0
20250219,152800,107076290,11520,11520,11520,11520,0
20250219,152700,107076290,11520,11520,11520,11520,0
20250219,152600,107076290,11520,11520,11520,11520,0
20250219,152500,107076290,11520,11520,11520,11520,0
20250219,152400,107076290,11520,11520,11520,11520,0
20250219,152300,107076290,11520,11520,11520,11520,0
20250219,152200,107076290,11520,11520,11520,11520,0
20250219,152100,107076290,11520,11520,11520,11520,0
20250219,152000,107076290,11520,11520,11520,11520,0
20250219,151900,107076290,11520,11530,11530,11520,14
20250219,151800,106914980,11540,11520,11540,11520,51
20250219,151700,106327440,11540,11540,11540,11540,0
20250219,151600,106327440,11540,11540,11540,11540,0
20250219,151500,106327440,11540,11540,11540,11540,3
20250219,151400,106292820,11540,11540,11540,11540,0
20250219,151300,106292820,11540,11540,11540,11540,0
20250219,151200,106292820,11540,11540,11540,11540,1
20250219,151100,106281280,11510,11530,11530,11510,500
20250219,151000,100522720,11530,11530,11530,11530,1
20250219,150900,100511190,11540,11540,11540,11540,0
20250219,150800,100511190,11540,11540,11540,11540,0
20250219,150700,100511190,11540,11540,11540,11540,10
20250219,150600,100395790,11560,11560,11560,11560,0
20250219,150500,100395790,11560,11560,11560,11560,0
20250219,150400,100395790,11560,11560,11560,11560,0
20250219,150300,100395790,11560,11560,11560,11560,0
20250219,150200,100395790,11560,11560,11560,11560,0
20250219,150100,100395790,11560,11560,11560,11560,0
20250219,150000,100395790,11560,11560,11560,11560,8
20250219,145900,100303310,11550,11550,11550,11550,82
20250219,145800,99356210,11550,11550,11550,11550,44
20250219,145700,98848010,11550,11550,11550,11550,13
20250219,145600,98697860,11550,11540,11550,11540,39
20250219,145500,98247730,11540,11540,11540,11540,13
20250219,145400,98097710,11540,11540,11540,11540,20
20250219,145300,97866910,11540,11540,11540,11540,8
20250219,145200,97774590,11540,11540,11550,11540,55
20250219,145100,97139810,11550,11540,11550,11540,16
20250219,145000,96955150,11540,11540,11540,11540,7
20250219,144900,96874370,11540,11540,11540,11540,21
20250219,144800,96632030,11540,11550,11550,11540,16
20250219,144700,96447310,11550,11550,11550,11540,41
20250219,144600,95974040,11550,11550,11550,11550,12
20250219,144500,95835440,11550,11550,11560,11550,53
20250219,144400,95223220,11550,11560,11560,11550,74
20250219,144300,94368360,11560,11550,11560,11550,30
20250219,144200,94021660,11560,11560,11560,11560,21
20250219,144100,93778900,11560,11560,11560,11560,20
20250219,144000,93547700,11560,11560,11560,11560,21
20250219,143900,93304940,11560,11560,11560,11560,13
20250219,143800,93154660,11560,11560,11560,11560,21
20250219,143700,92911900,11550,11560,11560,11550,62
20250219,143600,92195680,11560,11560,11560,11550,22
20250219,143500,91941380,11560,11560,11560,11560,34
20250219,143400,91548340,11560,11560,11560,11560,18
20250219,143300,91340260,11560,11570,11580,11560,166
20250219,143200,89419390,11560,11560,11560,11560,100
20250219,143100,88263390,11550,11550,11550,11550,112
20250219,143000,86969790,11550,11540,11550,11540,69
20250219,142900,86172850,11550,11550,11550,11550,43
20250219,142800,85676200,11540,11540,11540,11540,35
20250219,142700,85272300,11540,11540,11540,11540,0
20250219,142600,85272300,11540,11540,11540,11540,0
20250219,142500,85272300,11540,11540,11540,11540,0
20250219,142400,85272300,11540,11540,11540,11540,123
20250219,142300,83852880,11570,11570,11570,11570,0
20250219,142200,83852880,11570,11520,11570,11520,229
20250219,142100,81212970,11510,11510,11510,11510,6
20250219,142000,81143910,11510,11510,11510,11510,0
20250219,141900,81143910,11510,11510,11510,11510,0
20250219,141800,81143910,11510,11510,11510,11510,0
20250219,141700,81143910,11510,11510,11510,11510,0
20250219,141600,81143910,11510,11510,11510,11510,47
20250219,141500,80602940,11510,11510,11510,11510,43
20250219,141400,80108010,11510,11510,11510,11510,0
20250219,141300,80108010,11510,11510,11510,11510,50
20250219,141200,79532510,11500,11510,11510,11500,3
20250219,141100,79497990,11500,11500,11500,11500,0
20250219,141000,79497990,11500,11500,11500,11500,0
20250219,140900,79497990,11500,11500,11500,11500,0
20250219,140800,79497990,11500,11500,11500,11500,0
20250219,140700,79497990,11500,11500,11500,11500,0
20250219,140600,79497990,11500,11500,11500,11500,0
20250219,140500,79497990,11500,11500,11500,11500,0
20250219,140400,79497990,11500,11500,11500,11500,1
20250219,140300,79486490,11500,11500,11500,11500,5
20250219,140200,79428990,11500,11510,11510,11500,610
20250219,140100,72411390,11520,11520,11520,11520,0
20250219,140000,72411390,11520,11520,11520,11520,0
20250219,135900,72411390,11520,11530,11530,11520,378
20250219,135800,68055830,11540,11540,11540,11540,41
20250219,135700,67582690,11540,11540,11540,11540,0
20250219,135600,67582690,11540,11540,11540,11540,0
20250219,135500,67582690,11540,11540,11540,11540,0
20250219,135400,67582690,11540,11540,11540,11540,15
20250219,135300,67409590,11550,11550,11550,11550,0
20250219,135200,67409590,11550,11550,11550,11550,0
20250219,135100,67409590,11550,11550,11550,11550,2
20250219,135000,67386490,11560,11560,11560,11560,0
20250219,134900,67386490,11560,11560,11560,11560,0
20250219,134800,67386490,11560,11560,11560,11560,16
20250219,134700,67201530,11560,11560,11560,11560,0
20250219,134600,67201530,11560,11560,11560,11560,0
20250219,134500,67201530,11560,11550,11560,11550,100
20250219,134400,66045540,11520,11540,11540,11520,430
20250219,134300,61087730,11550,11550,11550,11550,0
20250219,134200,61087730,11550,11550,11550,11550,0
20250219,134100,61087730,11550,11550,11550,11550,0
20250219,134000,61087730,11550,11550,11550,11550,337
20250219,133900,57195380,11570,11570,11570,11570,0
20250219,133800,57195380,11570,11570,11570,11570,0
20250219,133700,57195380,11570,11570,11570,11570,0
20250219,133600,57195380,11570,11570,11570,11570,0
20250219,133500,57195380,11570,11560,11570,11560,2
20250219,133400,57172250,11560,11560,11560,11560,1
20250219,133300,57160690,11560,11560,11560,11560,2
20250219,133200,57137570,11570,11570,11570,11570,0
20250219,133100,57137570,11570,11570,11570,11570,0
20250219,133000,57137570,11570,11570,11570,11570,0
20250219,132900,57137570,11570,11570,11570,11570,0
20250219,132800,57137570,11570,11570,11570,11570,0
20250219,132700,57137570,11570,11570,11570,11570,0
20250219,132600,57137570,11570,11570,11570,11570,1
20250219,132500,57126000,11560,11560,11560,11560,0
20250219,132400,57126000,11560,11560,11560,11560,0
20250219,132300,57126000,11560,11560,11560,11560,10
20250219,132200,57010400,11550,11540,11550,11540,7
20250219,132100,56929570,11540,11540,11540,11540,0
20250219,132000,56929570,11540,11540,11540,11540,7
20250219,131900,56848790,11530,11530,11530,11530,0
20250219,131800,56848790,11530,11530,11530,11530,0
20250219,131700,56848790,11530,11550,11550,11530,258
20250219,131600,53869010,11550,11560,11560,11550,100
20250219,131500,52713540,11560,11560,11560,11560,0
20250219,131400,52713540,11560,11560,11560,11560,24
20250219,131300,52436100,11570,11570,11570,11570,371
20250219,131200,48143630,11570,11570,11570,11570,10
20250219,131100,48027930,11600,11600,11600,11600,6
20250219,131000,47958330,11610,11610,11610,11610,0
20250219,130900,47958330,11610,11610,11610,11610,0
20250219,130800,47958330,11610,11610,11610,11610,0
20250219,130700,47958330,11610,11610,11610,11610,0
20250219,130600,47958330,11610,11610,11610,11610,0
20250219,130500,47958330,11610,11610,11610,11610,0
20250219,130400,47958330,11610,11610,11610,11610,0
20250219,130300,47958330,11610,11610,11610,11610,0
20250219,130200,47958330,11610,11610,11610,11610,0
20250219,130100,47958330,11610,11610,11610,11610,0
20250219,130000,47958330,11610,11610,11610,11610,0
20250219,125900,47958330,11610,11610,11610,11610,0
20250219,125800,47958330,11610,11600,11610,11600,11
20250219,125700,47830690,11600,11600,11600,11600,3
20250219,125600,47795890,11570,11570,11570,11570,0
20250219,125500,47795890,11570,11570,11570,11570,0
20250219,125400,47795890,11570,11570,11570,11570,0
20250219,125300,47795890,11570,11570,11570,11570,7
20250219,125200,47714900,11580,11580,11580,11580,8
20250219,125100,47622260,11610,11610,11610,11610,1
20250219,125000,47610650,11590,11590,11590,11590,47
20250219,124900,47065920,11590,11590,11590,11590,53
20250219,124800,46451650,11610,11600,11610,11600,18
20250219,124700,46242690,11590,11580,11590,11580,57
20250219,124600,45582430,11580,11600,11600,11580,176
20250219,124500,43542340,11600,11600,11600,11600,0
20250219,124400,43542340,11600,11600,11600,11600,9
20250219,124300,43437940,11630,11630,11630,11630,0
20250219,124200,43437940,11630,11630,11630,11630,0
20250219,124100,43437940,11630,11630,11630,11630,32
20250219,124000,43065780,11640,11640,11640,11640,0
20250219,123900,43065780,11640,11640,11640,11640,0
20250219,123800,43065780,11640,11640,11640,11640,0
20250219,123700,43065780,11640,11640,11640,11640,0
20250219,123600,43065780,11640,11640,11640,11640,0
20250219,123500,43065780,11640,11640,11640,11640,0
20250219,123400,43065780,11640,11640,11640,11640,37
20250219,123300,42635100,11640,11640,11640,11640,2
20250219,123200,42611820,11650,11650,11650,11650,0
20250219,123100,42611820,11650,11650,11650,11650,34
20250219,123000,42215720,11660,11660,11660,11660,0
20250219,122900,42215720,11660,11660,11660,11660,2
20250219,122800,42192400,11670,11670,11670,11670,0
20250219,122700,42192400,11670,11670,11670,11670,0
20250219,122600,42192400,11670,11670,11670,11670,0
20250219,122500,42192400,11670,11670,11670,11670,0
20250219,122400,42192400,11670,11670,11670,11670,0
20250219,122300,42192400,11670,11670,11670,11670,0
20250219,122200,42192400,11670,11670,11670,11670,0
20250219,122100,42192400,11670,11670,11670,11670,0
20250219,122000,42192400,11670,11670,11670,11670,0
20250219,121900,42192400,11670,11670,11670,11670,0
20250219,121800,42192400,11670,11670,11670,11670,0
20250219,121700,42192400,11670,11670,11670,11670,0
20250219,121600,42192400,11670,11670,11670,11670,0
20250219,121500,42192400,11670,11670,11670,11670,0
20250219,121400,42192400,11670,11670,11670,11670,0
20250219,121300,42192400,11670,11670,11670,11670,0
20250219,121200,42192400,11670,11670,11670,11670,0
20250219,121100,42192400,11670,11670,11670,11670,0
20250219,121000,42192400,11670,11670,11670,11670,0
20250219,120900,42192400,11670,11670,11670,11670,0
20250219,120800,42192400,11670,11670,11670,11670,0
20250219,120700,42192400,11670,11670,11670,11670,1
20250219,120600,42180730,11650,11650,11650,11650,2
20250219,120500,42157430,11660,11660,11660,11660,3
20250219,120400,42122450,11670,11670,11670,11670,1
20250219,120300,42110780,11650,11650,11650,11650,0
20250219,120200,42110780,11650,11650,11650,11650,115
20250219,120100,40771030,11650,11650,11650,11650,0
20250219,120000,40771030,11650,11650,11650,11650,0
20250219,115900,40771030,11650,11650,11650,11650,0
20250219,115800,40771030,11650,11650,11650,11650,0
20250219,115700,40771030,11650,11650,11650,11650,0
20250219,115600,40771030,11650,11650,11650,11650,0
20250219,115500,40771030,11650,11650,11650,11650,0
20250219,115400,40771030,11650,11650,11650,11650,0
20250219,115300,40771030,11650,11650,11650,11650,0
20250219,115200,40771030,11650,11650,11650,11650,0
20250219,115100,40771030,11650,11650,11650,11650,1
20250219,115000,40759380,11640,11640,11640,11640,0
20250219,114900,40759380,11640,11640,11640,11640,0
20250219,114800,40759380,11640,11640,11640,11640,0
20250219,114700,40759380,11640,11640,11640,11640,0
20250219,114600,40759380,11640,11650,11650,11640,4
20250219,114500,40712810,11640,11640,11640,11640,0
20250219,114400,40712810,11640,11640,11640,11640,0
20250219,114300,40712810,11640,11640,11650,11640,4
20250219,114200,40666230,11640,11640,11640,11640,0
20250219,114100,40666230,11640,11640,11640,11640,0
20250219,114000,40666230,11640,11640,11640,11640,0
20250219,113900,40666230,11640,11640,11640,11640,0
20250219,113800,40666230,11640,11640,11640,11640,0
20250219,113700,40666230,11640,11640,11640,11640,0
20250219,113600,40666230,11640,11630,11640,11630,2
20250219,113500,40642960,11630,11630,11630,11630,0
20250219,113400,40642960,11630,11630,11650,11630,6
20250219,113300,40573150,11630,11630,11630,11630,0
20250219,113200,40573150,11630,11630,11630,11630,0
20250219,113100,40573150,11630,11600,11640,11600,21
20250219,113000,40329480,11600,11600,11600,11600,0
20250219,112900,40329480,11600,11600,11600,11600,0
20250219,112800,40329480,11600,11600,11600,11600,81
20250219,112700,39389880,11600,11600,11600,11600,10
20250219,112600,39273880,11600,11600,11600,11600,0
20250219,112500,39273880,11600,11620,11620,11600,100
20250219,112400,38113360,11640,11640,11640,11640,0
20250219,112300,38113360,11640,11640,11640,11640,8
20250219,112200,38020240,11630,11630,11630,11630,200
20250219,112100,35694240,11630,11630,11630,11630,0
20250219,112000,35694240,11630,11630,11630,11630,1
20250219,111900,35682610,11630,11630,11630,11630,0
20250219,111800,35682610,11630,11630,11630,11630,4
20250219,111700,35636090,11630,11630,11630,11630,0
20250219,111600,35636090,11630,11630,11630,11630,0
20250219,111500,35636090,11630,11630,11630,11630,0
20250219,111400,35636090,11630,11630,11630,11630,10
20250219,111300,35519790,11640,11640,11640,11640,85
20250219,111200,34530390,11640,11640,11640,11640,0
20250219,111100,34530390,11640,11640,11640,11640,0
20250219,111000,34530390,11640,11640,11640,11640,0
20250219,110900,34530390,11640,11650,11650,11640,10
20250219,110800,34413960,11660,11660,11660,11660,0
20250219,110700,34413960,11660,11660,11660,11660,1
20250219,110600,34402300,11690,11670,11700,11670,41
20250219,110500,33923630,11630,11630,11630,11630,0
20250219,110400,33923630,11630,11630,11630,11630,5
20250219,110300,33865480,11650,11650,11650,11650,0
20250219,110200,33865480,11650,11650,11650,11650,0
20250219,110100,33865480,11650,11650,11650,11650,0
20250219,110000,33865480,11650,11650,11650,11650,0
20250219,105900,33865480,11650,11650,11650,11650,0
20250219,105800,33865480,11650,11650,11650,11650,0
20250219,105700,33865480,11650,11650,11650,11650,0
20250219,105600,33865480,11650,11640,11700,11640,5
20250219,105500,33807190,11600,11600,11600,11600,0
20250219,105400,33807190,11600,11610,11610,11600,64
20250219,105300,33064720,11660,11640,11680,11640,48
20250219,105200,32505030,11660,11620,11660,11600,242
20250219,105100,29696630,11630,11630,11630,11630,0
20250219,105000,29696630,11630,11660,11660,11630,218
20250219,104900,27160670,11690,11690,11690,11680,103
20250219,104800,25957100,11700,11700,11700,11700,22
20250219,104700,25699700,11700,11700,11700,11700,0
20250219,104600,25699700,11700,11700,11700,11700,105
20250219,104500,24471200,11700,11700,11700,11700,0
20250219,104400,24471200,11700,11700,11700,11700,0
20250219,104300,24471200,11700,11700,11700,11700,80
20250219,104200,23535200,11700,11700,11700,11700,0
20250219,104100,23535200,11700,11700,11700,11700,0
20250219,104000,23535200,11700,11700,11700,11700,120
20250219,103900,22131200,11700,11700,11700,11700,11
20250219,103800,22002500,11700,11700,11700,11700,0
20250219,103700,22002500,11700,11700,11700,11700,0
20250219,103600,22002500,11700,11700,11700,11700,0
20250219,103500,22002500,11700,11700,11700,11700,0
20250219,103400,22002500,11700,11710,11710,11700,91
20250219,103300,20937720,11710,11720,11720,11710,113
20250219,103200,19613390,11760,11760,11760,11760,0
20250219,103100,19613390,11760,11760,11760,11760,0
20250219,103000,19613390,11760,11760,11760,11760,0
20250219,102900,19613390,11760,11760,11760,11760,0
20250219,102800,19613390,11760,11760,11760,11760,0
20250219,102700,19613390,11760,11760,11760,11760,0
20250219,102600,19613390,11760,11760,11760,11760,0
20250219,102500,19613390,11760,11750,11760,11720,191
20250219,102400,17373800,11720,11720,11720,11720,0
20250219,102300,17373800,11720,11720,11720,11720,2
20250219,102200,17350360,11720,11720,11720,11720,0
20250219,102100,17350360,11720,11720,11720,11720,0
20250219,102000,17350360,11720,11720,11720,11720,0
20250219,101900,17350360,11720,11720,11720,11720,0
20250219,101800,17350360,11720,11720,11720,11720,0
20250219,101700,17350360,11720,11720,11720,11720,0
20250219,101600,17350360,11720,11720,11720,11720,0
20250219,101500,17350360,11720,11720,11720,11720,38
20250219,101400,16905000,11720,11720,11720,11720,0
20250219,101300,16905000,11720,11720,11720,11720,0
20250219,101200,16905000,11720,11730,11730,11720,148
20250219,101100,15170190,11730,11730,11730,11730,67
20250219,101000,14384280,11740,11740,11740,11740,0
20250219,100900,14384280,11740,11740,11740,11740,0
20250219,100800,14384280,11740,11740,11740,11740,0
20250219,100700,14384280,11740,11740,11740,11740,0
20250219,100600,14384280,11740,11740,11740,11740,8
20250219,100500,14290360,11730,11730,11730,11730,0
20250219,100400,14290360,11730,11730,11730,11730,0
20250219,100300,14290360,11730,11750,11750,11730,356
20250219,100200,10110820,11770,11770,11770,11770,0
20250219,100100,10110820,11770,11770,11770,11770,0
20250219,100000,10110820,11770,11770,11770,11770,1
20250219,095900,10099050,11760,11760,11760,11760,0
20250219,095800,10099050,11760,11760,11760,11760,0
20250219,095700,10099050,11760,11760,11760,11760,4
20250219,095600,10052010,11760,11760,11760,11760,0
20250219,095500,10052010,11760,11770,11770,11760,9
20250219,095400,9946150,11770,11770,11770,11770,34
20250219,095300,9545970,11760,11750,11760,11750,47
20250219,095200,8993710,11750,11750,11750,11750,0
20250219,095100,8993710,11750,11750,11750,11750,0
20250219,095000,8993710,11750,11750,11750,11750,0
20250219,094900,8993710,11750,11750,11750,11750,0
20250219,094800,8993710,11750,11750,11750,11750,54
20250219,094700,8359210,11770,11770,11770,11770,0
20250219,094600,8359210,11770,11770,11770,11770,1
20250219,094500,8347440,11770,11770,11770,11770,0
20250219,094400,8347440,11770,11770,11770,11770,26
20250219,094300,8041420,11740,11740,11740,11740,0
20250219,094200,8041420,11740,11740,11740,11740,0
20250219,094100,8041420,11740,11740,11740,11740,0
20250219,094000,8041420,11740,11740,11740,11740,1
20250219,093900,8029680,11740,11740,11740,11740,0
20250219,093800,8029680,11740,11740,11740,11740,0
20250219,093700,8029680,11740,11740,11740,11740,0
20250219,093600,8029680,11740,11740,11740,11740,0
20250219,093500,8029680,11740,11740,11740,11740,0
20250219,093400,8029680,11740,11740,11740,11740,16
20250219,093300,7841840,11740,11740,11740,11740,0
20250219,093200,7841840,11740,11740,11740,11740,0
20250219,093100,7841840,11740,11740,11740,11740,0
20250219,093000,7841840,11740,11740,11740,11740,1
20250219,092900,7830100,11740,11740,11740,11740,0
20250219,092800,7830100,11740,11740,11740,11740,0
20250219,092700,7830100,11740,11740,11740,11740,1
20250219,092600,7818360,11730,11730,11730,11730,0
20250219,092500,7818360,11730,11730,11730,11730,0
20250219,092400,7818360,11730,11730,11730,11730,0
20250219,092300,7818360,11730,11730,11730,11730,45
20250219,092200,7290510,11730,11730,11730,11730,0
20250219,092100,7290510,11730,11730,11730,11730,0
20250219,092000,7290510,11730,11730,11730,11730,0
20250219,091900,7290510,11730,11730,11730,11730,0
20250219,091800,7290510,11730,11730,11730,11730,10
20250219,091700,7173210,11720,11720,11720,11720,0
20250219,091600,7173210,11720,11720,11720,11720,0
20250219,091500,7173210,11720,11720,11720,11720,0
20250219,091400,7173210,11720,11720,11720,11720,0
20250219,091300,7173210,11720,11720,11720,11720,0
20250219,091200,7173210,11720,11720,11720,11720,1
20250219,091100,7161490,11700,11700,11700,11700,0
20250219,091000,7161490,11700,11750,11750,11700,2
20250219,090900,7138040,11790,11790,11790,11790,35
20250219,090800,6725390,11790,11790,11790,11790,0
20250219,090700,6725390,11790,11790,11790,11790,0
20250219,090600,6725390,11790,11800,11810,11790,503
20250219,090500,791400,11800,11800,11800,11800,0
20250219,090400,791400,11800,11800,11800,11800,2
20250219,090300,767800,11800,11800,11800,11800,4
20250219,090200,720600,11880,11880,11880,11880,0
20250219,090100,720600,11880,11880,11880,11880,0
20250219,090000,720600,11880,11800,11880,11800,61
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195200 109217150 11510 11510 11510 11510 186
3 20250219 195100 109217150 11510 11510 11510 11510 0
4 20250219 195000 109217150 11510 11510 11510 11510 0
5 20250219 194900 109217150 11510 11510 11510 11510 0
6 20250219 194800 109217150 11510 11510 11510 11510 0
7 20250219 194700 109217150 11510 11510 11510 11510 0
8 20250219 194600 109217150 11510 11510 11510 11510 0
9 20250219 194500 109217150 11510 11510 11510 11510 0
10 20250219 194400 109217150 11510 11510 11510 11510 0
11 20250219 194300 109217150 11510 11510 11510 11510 0
12 20250219 194200 109217150 11510 11510 11510 11510 0
13 20250219 194100 109217150 11510 11510 11510 11510 0
14 20250219 194000 109217150 11510 11510 11510 11510 0
15 20250219 193900 109217150 11510 11510 11510 11510 0
16 20250219 193800 109217150 11510 11510 11510 11510 0
17 20250219 193700 109217150 11510 11510 11510 11510 0
18 20250219 193600 109217150 11510 11510 11510 11510 0
19 20250219 193500 109217150 11510 11510 11510 11510 0
20 20250219 193400 109217150 11510 11510 11510 11510 0
21 20250219 193300 109217150 11510 11510 11510 11510 0
22 20250219 193200 109217150 11510 11510 11510 11510 0
23 20250219 193100 109217150 11510 11510 11510 11510 0
24 20250219 193000 109217150 11510 11510 11510 11510 0
25 20250219 192900 109217150 11510 11510 11510 11510 0
26 20250219 192800 109217150 11510 11510 11510 11510 0
27 20250219 192700 109217150 11510 11510 11510 11510 0
28 20250219 192600 109217150 11510 11510 11510 11510 0
29 20250219 192500 109217150 11510 11510 11510 11510 0
30 20250219 192400 109217150 11510 11510 11510 11510 0
31 20250219 192300 109217150 11510 11510 11510 11510 0
32 20250219 192200 109217150 11510 11510 11510 11510 186
33 20250219 192100 109217150 11510 11510 11510 11510 0
34 20250219 192000 109217150 11510 11510 11510 11510 0
35 20250219 191900 109217150 11510 11510 11510 11510 0
36 20250219 191800 109217150 11510 11510 11510 11510 0
37 20250219 191700 109217150 11510 11510 11510 11510 0
38 20250219 191600 109217150 11510 11510 11510 11510 0
39 20250219 191500 109217150 11510 11510 11510 11510 0
40 20250219 191400 109217150 11510 11510 11510 11510 0
41 20250219 191300 109217150 11510 11510 11510 11510 0
42 20250219 191200 109217150 11510 11510 11510 11510 0
43 20250219 191100 109217150 11510 11510 11510 11510 0
44 20250219 191000 109217150 11510 11510 11510 11510 0
45 20250219 190900 109217150 11510 11510 11510 11510 0
46 20250219 190800 109217150 11510 11510 11510 11510 0
47 20250219 190700 109217150 11510 11510 11510 11510 0
48 20250219 190600 109217150 11510 11510 11510 11510 0
49 20250219 190500 109217150 11510 11510 11510 11510 0
50 20250219 190400 109217150 11510 11510 11510 11510 0
51 20250219 190300 109217150 11510 11510 11510 11510 0
52 20250219 190200 109217150 11510 11510 11510 11510 0
53 20250219 190100 109217150 11510 11510 11510 11510 0
54 20250219 190000 109217150 11510 11510 11510 11510 0
55 20250219 185900 109217150 11510 11510 11510 11510 0
56 20250219 185800 109217150 11510 11510 11510 11510 0
57 20250219 185700 109217150 11510 11510 11510 11510 0
58 20250219 185600 109217150 11510 11510 11510 11510 0
59 20250219 185500 109217150 11510 11510 11510 11510 0
60 20250219 185400 109217150 11510 11510 11510 11510 0
61 20250219 185300 109217150 11510 11510 11510 11510 0
62 20250219 185200 109217150 11510 11510 11510 11510 186
63 20250219 185100 109217150 11510 11510 11510 11510 0
64 20250219 185000 109217150 11510 11510 11510 11510 0
65 20250219 184900 109217150 11510 11510 11510 11510 0
66 20250219 184800 109217150 11510 11510 11510 11510 0
67 20250219 184700 109217150 11510 11510 11510 11510 0
68 20250219 184600 109217150 11510 11510 11510 11510 0
69 20250219 184500 109217150 11510 11510 11510 11510 0
70 20250219 184400 109217150 11510 11510 11510 11510 0
71 20250219 184300 109217150 11510 11510 11510 11510 0
72 20250219 184200 109217150 11510 11510 11510 11510 0
73 20250219 184100 109217150 11510 11510 11510 11510 0
74 20250219 184000 109217150 11510 11510 11510 11510 0
75 20250219 183900 109217150 11510 11510 11510 11510 0
76 20250219 183800 109217150 11510 11510 11510 11510 0
77 20250219 183700 109217150 11510 11510 11510 11510 0
78 20250219 183600 109217150 11510 11510 11510 11510 0
79 20250219 183500 109217150 11510 11510 11510 11510 0
80 20250219 183400 109217150 11510 11510 11510 11510 0
81 20250219 183300 109217150 11510 11510 11510 11510 0
82 20250219 183200 109217150 11510 11510 11510 11510 0
83 20250219 183100 109217150 11510 11510 11510 11510 0
84 20250219 183000 109217150 11510 11510 11510 11510 0
85 20250219 182900 109217150 11510 11510 11510 11510 0
86 20250219 182800 109217150 11510 11510 11510 11510 0
87 20250219 182700 109217150 11510 11510 11510 11510 0
88 20250219 182600 109217150 11510 11510 11510 11510 0
89 20250219 182500 109217150 11510 11510 11510 11510 0
90 20250219 182400 109217150 11510 11510 11510 11510 0
91 20250219 182300 109217150 11510 11510 11510 11510 0
92 20250219 182200 109217150 11510 11510 11510 11510 186
93 20250219 182100 109217150 11510 11510 11510 11510 0
94 20250219 182000 109217150 11510 11510 11510 11510 0
95 20250219 181900 109217150 11510 11510 11510 11510 0
96 20250219 181800 109217150 11510 11510 11510 11510 0
97 20250219 181700 109217150 11510 11510 11510 11510 0
98 20250219 181600 109217150 11510 11510 11510 11510 0
99 20250219 181500 109217150 11510 11510 11510 11510 0
100 20250219 181400 109217150 11510 11510 11510 11510 0
101 20250219 181300 109217150 11510 11510 11510 11510 0
102 20250219 181200 109217150 11510 11510 11510 11510 0
103 20250219 181100 109217150 11510 11510 11510 11510 0
104 20250219 181000 109217150 11510 11510 11510 11510 0
105 20250219 180900 109217150 11510 11510 11510 11510 0
106 20250219 180800 109217150 11510 11510 11510 11510 0
107 20250219 180700 109217150 11510 11510 11510 11510 0
108 20250219 180600 109217150 11510 11510 11510 11510 0
109 20250219 180500 109217150 11510 11510 11510 11510 0
110 20250219 180400 109217150 11510 11510 11510 11510 0
111 20250219 180300 109217150 11510 11510 11510 11510 0
112 20250219 180200 109217150 11510 11510 11510 11510 0
113 20250219 180100 109217150 11510 11510 11510 11510 0
114 20250219 180000 109217150 11510 11510 11510 11510 0
115 20250219 175900 109217150 11510 11510 11510 11510 0
116 20250219 175800 109217150 11510 11510 11510 11510 0
117 20250219 175700 109217150 11510 11510 11510 11510 0
118 20250219 175600 109217150 11510 11510 11510 11510 0
119 20250219 175500 109217150 11510 11510 11510 11510 0
120 20250219 175400 109217150 11510 11510 11510 11510 0
121 20250219 175300 109217150 11510 11510 11510 11510 0
122 20250219 175200 109217150 11510 11510 11510 11510 186
123 20250219 175100 109217150 11510 11510 11510 11510 0
124 20250219 175000 109217150 11510 11510 11510 11510 0
125 20250219 174900 109217150 11510 11510 11510 11510 0
126 20250219 174800 109217150 11510 11510 11510 11510 0
127 20250219 174700 109217150 11510 11510 11510 11510 0
128 20250219 174600 109217150 11510 11510 11510 11510 0
129 20250219 174500 109217150 11510 11510 11510 11510 0
130 20250219 174400 109217150 11510 11510 11510 11510 0
131 20250219 174300 109217150 11510 11510 11510 11510 0
132 20250219 174200 109217150 11510 11510 11510 11510 0
133 20250219 174100 109217150 11510 11510 11510 11510 0
134 20250219 174000 109217150 11510 11510 11510 11510 0
135 20250219 173900 109217150 11510 11510 11510 11510 0
136 20250219 173800 109217150 11510 11510 11510 11510 0
137 20250219 173700 109217150 11510 11510 11510 11510 0
138 20250219 173600 109217150 11510 11510 11510 11510 0
139 20250219 173500 109217150 11510 11510 11510 11510 0
140 20250219 173400 109217150 11510 11510 11510 11510 0
141 20250219 173300 109217150 11510 11510 11510 11510 0
142 20250219 173200 109217150 11510 11510 11510 11510 0
143 20250219 173100 109217150 11510 11510 11510 11510 0
144 20250219 173000 109217150 11510 11510 11510 11510 0
145 20250219 172900 109217150 11510 11510 11510 11510 0
146 20250219 172800 109217150 11510 11510 11510 11510 0
147 20250219 172700 109217150 11510 11510 11510 11510 0
148 20250219 172600 109217150 11510 11510 11510 11510 0
149 20250219 172500 109217150 11510 11510 11510 11510 0
150 20250219 172400 109217150 11510 11510 11510 11510 0
151 20250219 172300 109217150 11510 11510 11510 11510 0
152 20250219 172200 109217150 11510 11510 11510 11510 186
153 20250219 172100 109217150 11510 11510 11510 11510 0
154 20250219 172000 109217150 11510 11510 11510 11510 0
155 20250219 171900 109217150 11510 11510 11510 11510 0
156 20250219 171800 109217150 11510 11510 11510 11510 0
157 20250219 171700 109217150 11510 11510 11510 11510 0
158 20250219 171600 109217150 11510 11510 11510 11510 0
159 20250219 171500 109217150 11510 11510 11510 11510 0
160 20250219 171400 109217150 11510 11510 11510 11510 0
161 20250219 171300 109217150 11510 11510 11510 11510 0
162 20250219 171200 109217150 11510 11510 11510 11510 0
163 20250219 171100 109217150 11510 11510 11510 11510 0
164 20250219 171000 109217150 11510 11510 11510 11510 0
165 20250219 170900 109217150 11510 11510 11510 11510 0
166 20250219 170800 109217150 11510 11510 11510 11510 0
167 20250219 170700 109217150 11510 11510 11510 11510 0
168 20250219 170600 109217150 11510 11510 11510 11510 0
169 20250219 170500 109217150 11510 11510 11510 11510 0
170 20250219 170400 109217150 11510 11510 11510 11510 0
171 20250219 170300 109217150 11510 11510 11510 11510 0
172 20250219 170200 109217150 11510 11510 11510 11510 0
173 20250219 170100 109217150 11510 11510 11510 11510 0
174 20250219 170000 109217150 11510 11510 11510 11510 0
175 20250219 165900 109217150 11510 11510 11510 11510 0
176 20250219 165800 109217150 11510 11510 11510 11510 0
177 20250219 165700 109217150 11510 11510 11510 11510 0
178 20250219 165600 109217150 11510 11510 11510 11510 0
179 20250219 165500 109217150 11510 11510 11510 11510 0
180 20250219 165400 109217150 11510 11510 11510 11510 0
181 20250219 165300 109217150 11510 11510 11510 11510 0
182 20250219 165200 109217150 11510 11510 11510 11510 186
183 20250219 165100 109217150 11510 11510 11510 11510 0
184 20250219 165000 109217150 11510 11510 11510 11510 0
185 20250219 164900 109217150 11510 11510 11510 11510 0
186 20250219 164800 109217150 11510 11510 11510 11510 0
187 20250219 164700 109217150 11510 11510 11510 11510 0
188 20250219 164600 109217150 11510 11510 11510 11510 0
189 20250219 164500 109217150 11510 11510 11510 11510 0
190 20250219 164400 109217150 11510 11510 11510 11510 0
191 20250219 164300 109217150 11510 11510 11510 11510 0
192 20250219 164200 109217150 11510 11510 11510 11510 0
193 20250219 164100 109217150 11510 11510 11510 11510 0
194 20250219 164000 109217150 11510 11510 11510 11510 0
195 20250219 163900 109217150 11510 11510 11510 11510 0
196 20250219 163800 109217150 11510 11510 11510 11510 0
197 20250219 163700 109217150 11510 11510 11510 11510 0
198 20250219 163600 109217150 11510 11510 11510 11510 0
199 20250219 163500 109217150 11510 11510 11510 11510 0
200 20250219 163400 109217150 11510 11510 11510 11510 0
201 20250219 163300 109217150 11510 11510 11510 11510 0
202 20250219 163200 109217150 11510 11510 11510 11510 0
203 20250219 163100 109217150 11510 11510 11510 11510 0
204 20250219 163000 109217150 11510 11510 11510 11510 0
205 20250219 162900 109217150 11510 11510 11510 11510 0
206 20250219 162800 109217150 11510 11510 11510 11510 0
207 20250219 162700 109217150 11510 11510 11510 11510 0
208 20250219 162600 109217150 11510 11510 11510 11510 0
209 20250219 162500 109217150 11510 11510 11510 11510 0
210 20250219 162400 109217150 11510 11510 11510 11510 0
211 20250219 162300 109217150 11510 11510 11510 11510 0
212 20250219 162200 109217150 11510 11510 11510 11510 186
213 20250219 162100 109217150 11510 11510 11510 11510 0
214 20250219 162000 109217150 11510 11510 11510 11510 0
215 20250219 161900 109217150 11510 11510 11510 11510 0
216 20250219 161800 109217150 11510 11510 11510 11510 0
217 20250219 161700 109217150 11510 11510 11510 11510 0
218 20250219 161600 109217150 11510 11510 11510 11510 0
219 20250219 161500 109217150 11510 11510 11510 11510 0
220 20250219 161400 109217150 11510 11510 11510 11510 0
221 20250219 161300 109217150 11510 11510 11510 11510 0
222 20250219 161200 109217150 11510 11510 11510 11510 0
223 20250219 161100 109217150 11510 11510 11510 11510 0
224 20250219 161000 109217150 11510 11510 11510 11510 0
225 20250219 160900 109217150 11510 11510 11510 11510 0
226 20250219 160800 109217150 11510 11510 11510 11510 0
227 20250219 160700 109217150 11510 11510 11510 11510 0
228 20250219 160600 109217150 11510 11510 11510 11510 0
229 20250219 160500 109217150 11510 11510 11510 11510 0
230 20250219 160400 109217150 11510 11510 11510 11510 0
231 20250219 160300 109217150 11510 11510 11510 11510 0
232 20250219 160200 109217150 11510 11510 11510 11510 0
233 20250219 160100 109217150 11510 11510 11510 11510 0
234 20250219 160000 109217150 11510 11510 11510 11510 0
235 20250219 155900 109217150 11510 11510 11510 11510 0
236 20250219 155800 109217150 11510 11510 11510 11510 0
237 20250219 155700 109217150 11510 11510 11510 11510 0
238 20250219 155600 109217150 11510 11510 11510 11510 0
239 20250219 155500 109217150 11510 11510 11510 11510 0
240 20250219 155400 109217150 11510 11510 11510 11510 0
241 20250219 155300 109217150 11510 11510 11510 11510 0
242 20250219 155200 109217150 11510 11510 11510 11510 186
243 20250219 155100 109217150 11510 11510 11510 11510 0
244 20250219 155000 109217150 11510 11510 11510 11510 0
245 20250219 154900 109217150 11510 11510 11510 11510 0
246 20250219 154800 109217150 11510 11510 11510 11510 0
247 20250219 154700 109217150 11510 11510 11510 11510 0
248 20250219 154600 109217150 11510 11510 11510 11510 0
249 20250219 154500 109217150 11510 11510 11510 11510 0
250 20250219 154400 109217150 11510 11510 11510 11510 0
251 20250219 154300 109217150 11510 11510 11510 11510 0
252 20250219 154200 109217150 11510 11510 11510 11510 0
253 20250219 154100 109217150 11510 11510 11510 11510 0
254 20250219 154000 109217150 11510 11510 11510 11510 0
255 20250219 153900 109217150 11510 11510 11510 11510 0
256 20250219 153800 109217150 11510 11510 11510 11510 0
257 20250219 153700 109217150 11510 11510 11510 11510 0
258 20250219 153600 109217150 11510 11510 11510 11510 0
259 20250219 153500 109217150 11510 11510 11510 11510 0
260 20250219 153400 109217150 11510 11510 11510 11510 0
261 20250219 153300 109217150 11510 11510 11510 11510 0
262 20250219 153200 109217150 11510 11510 11510 11510 0
263 20250219 153100 109217150 11510 11510 11510 11510 0
264 20250219 153000 109217150 11510 11510 11510 11510 186
265 20250219 152900 107076290 11520 11520 11520 11520 0
266 20250219 152800 107076290 11520 11520 11520 11520 0
267 20250219 152700 107076290 11520 11520 11520 11520 0
268 20250219 152600 107076290 11520 11520 11520 11520 0
269 20250219 152500 107076290 11520 11520 11520 11520 0
270 20250219 152400 107076290 11520 11520 11520 11520 0
271 20250219 152300 107076290 11520 11520 11520 11520 0
272 20250219 152200 107076290 11520 11520 11520 11520 0
273 20250219 152100 107076290 11520 11520 11520 11520 0
274 20250219 152000 107076290 11520 11520 11520 11520 0
275 20250219 151900 107076290 11520 11530 11530 11520 14
276 20250219 151800 106914980 11540 11520 11540 11520 51
277 20250219 151700 106327440 11540 11540 11540 11540 0
278 20250219 151600 106327440 11540 11540 11540 11540 0
279 20250219 151500 106327440 11540 11540 11540 11540 3
280 20250219 151400 106292820 11540 11540 11540 11540 0
281 20250219 151300 106292820 11540 11540 11540 11540 0
282 20250219 151200 106292820 11540 11540 11540 11540 1
283 20250219 151100 106281280 11510 11530 11530 11510 500
284 20250219 151000 100522720 11530 11530 11530 11530 1
285 20250219 150900 100511190 11540 11540 11540 11540 0
286 20250219 150800 100511190 11540 11540 11540 11540 0
287 20250219 150700 100511190 11540 11540 11540 11540 10
288 20250219 150600 100395790 11560 11560 11560 11560 0
289 20250219 150500 100395790 11560 11560 11560 11560 0
290 20250219 150400 100395790 11560 11560 11560 11560 0
291 20250219 150300 100395790 11560 11560 11560 11560 0
292 20250219 150200 100395790 11560 11560 11560 11560 0
293 20250219 150100 100395790 11560 11560 11560 11560 0
294 20250219 150000 100395790 11560 11560 11560 11560 8
295 20250219 145900 100303310 11550 11550 11550 11550 82
296 20250219 145800 99356210 11550 11550 11550 11550 44
297 20250219 145700 98848010 11550 11550 11550 11550 13
298 20250219 145600 98697860 11550 11540 11550 11540 39
299 20250219 145500 98247730 11540 11540 11540 11540 13
300 20250219 145400 98097710 11540 11540 11540 11540 20
301 20250219 145300 97866910 11540 11540 11540 11540 8
302 20250219 145200 97774590 11540 11540 11550 11540 55
303 20250219 145100 97139810 11550 11540 11550 11540 16
304 20250219 145000 96955150 11540 11540 11540 11540 7
305 20250219 144900 96874370 11540 11540 11540 11540 21
306 20250219 144800 96632030 11540 11550 11550 11540 16
307 20250219 144700 96447310 11550 11550 11550 11540 41
308 20250219 144600 95974040 11550 11550 11550 11550 12
309 20250219 144500 95835440 11550 11550 11560 11550 53
310 20250219 144400 95223220 11550 11560 11560 11550 74
311 20250219 144300 94368360 11560 11550 11560 11550 30
312 20250219 144200 94021660 11560 11560 11560 11560 21
313 20250219 144100 93778900 11560 11560 11560 11560 20
314 20250219 144000 93547700 11560 11560 11560 11560 21
315 20250219 143900 93304940 11560 11560 11560 11560 13
316 20250219 143800 93154660 11560 11560 11560 11560 21
317 20250219 143700 92911900 11550 11560 11560 11550 62
318 20250219 143600 92195680 11560 11560 11560 11550 22
319 20250219 143500 91941380 11560 11560 11560 11560 34
320 20250219 143400 91548340 11560 11560 11560 11560 18
321 20250219 143300 91340260 11560 11570 11580 11560 166
322 20250219 143200 89419390 11560 11560 11560 11560 100
323 20250219 143100 88263390 11550 11550 11550 11550 112
324 20250219 143000 86969790 11550 11540 11550 11540 69
325 20250219 142900 86172850 11550 11550 11550 11550 43
326 20250219 142800 85676200 11540 11540 11540 11540 35
327 20250219 142700 85272300 11540 11540 11540 11540 0
328 20250219 142600 85272300 11540 11540 11540 11540 0
329 20250219 142500 85272300 11540 11540 11540 11540 0
330 20250219 142400 85272300 11540 11540 11540 11540 123
331 20250219 142300 83852880 11570 11570 11570 11570 0
332 20250219 142200 83852880 11570 11520 11570 11520 229
333 20250219 142100 81212970 11510 11510 11510 11510 6
334 20250219 142000 81143910 11510 11510 11510 11510 0
335 20250219 141900 81143910 11510 11510 11510 11510 0
336 20250219 141800 81143910 11510 11510 11510 11510 0
337 20250219 141700 81143910 11510 11510 11510 11510 0
338 20250219 141600 81143910 11510 11510 11510 11510 47
339 20250219 141500 80602940 11510 11510 11510 11510 43
340 20250219 141400 80108010 11510 11510 11510 11510 0
341 20250219 141300 80108010 11510 11510 11510 11510 50
342 20250219 141200 79532510 11500 11510 11510 11500 3
343 20250219 141100 79497990 11500 11500 11500 11500 0
344 20250219 141000 79497990 11500 11500 11500 11500 0
345 20250219 140900 79497990 11500 11500 11500 11500 0
346 20250219 140800 79497990 11500 11500 11500 11500 0
347 20250219 140700 79497990 11500 11500 11500 11500 0
348 20250219 140600 79497990 11500 11500 11500 11500 0
349 20250219 140500 79497990 11500 11500 11500 11500 0
350 20250219 140400 79497990 11500 11500 11500 11500 1
351 20250219 140300 79486490 11500 11500 11500 11500 5
352 20250219 140200 79428990 11500 11510 11510 11500 610
353 20250219 140100 72411390 11520 11520 11520 11520 0
354 20250219 140000 72411390 11520 11520 11520 11520 0
355 20250219 135900 72411390 11520 11530 11530 11520 378
356 20250219 135800 68055830 11540 11540 11540 11540 41
357 20250219 135700 67582690 11540 11540 11540 11540 0
358 20250219 135600 67582690 11540 11540 11540 11540 0
359 20250219 135500 67582690 11540 11540 11540 11540 0
360 20250219 135400 67582690 11540 11540 11540 11540 15
361 20250219 135300 67409590 11550 11550 11550 11550 0
362 20250219 135200 67409590 11550 11550 11550 11550 0
363 20250219 135100 67409590 11550 11550 11550 11550 2
364 20250219 135000 67386490 11560 11560 11560 11560 0
365 20250219 134900 67386490 11560 11560 11560 11560 0
366 20250219 134800 67386490 11560 11560 11560 11560 16
367 20250219 134700 67201530 11560 11560 11560 11560 0
368 20250219 134600 67201530 11560 11560 11560 11560 0
369 20250219 134500 67201530 11560 11550 11560 11550 100
370 20250219 134400 66045540 11520 11540 11540 11520 430
371 20250219 134300 61087730 11550 11550 11550 11550 0
372 20250219 134200 61087730 11550 11550 11550 11550 0
373 20250219 134100 61087730 11550 11550 11550 11550 0
374 20250219 134000 61087730 11550 11550 11550 11550 337
375 20250219 133900 57195380 11570 11570 11570 11570 0
376 20250219 133800 57195380 11570 11570 11570 11570 0
377 20250219 133700 57195380 11570 11570 11570 11570 0
378 20250219 133600 57195380 11570 11570 11570 11570 0
379 20250219 133500 57195380 11570 11560 11570 11560 2
380 20250219 133400 57172250 11560 11560 11560 11560 1
381 20250219 133300 57160690 11560 11560 11560 11560 2
382 20250219 133200 57137570 11570 11570 11570 11570 0
383 20250219 133100 57137570 11570 11570 11570 11570 0
384 20250219 133000 57137570 11570 11570 11570 11570 0
385 20250219 132900 57137570 11570 11570 11570 11570 0
386 20250219 132800 57137570 11570 11570 11570 11570 0
387 20250219 132700 57137570 11570 11570 11570 11570 0
388 20250219 132600 57137570 11570 11570 11570 11570 1
389 20250219 132500 57126000 11560 11560 11560 11560 0
390 20250219 132400 57126000 11560 11560 11560 11560 0
391 20250219 132300 57126000 11560 11560 11560 11560 10
392 20250219 132200 57010400 11550 11540 11550 11540 7
393 20250219 132100 56929570 11540 11540 11540 11540 0
394 20250219 132000 56929570 11540 11540 11540 11540 7
395 20250219 131900 56848790 11530 11530 11530 11530 0
396 20250219 131800 56848790 11530 11530 11530 11530 0
397 20250219 131700 56848790 11530 11550 11550 11530 258
398 20250219 131600 53869010 11550 11560 11560 11550 100
399 20250219 131500 52713540 11560 11560 11560 11560 0
400 20250219 131400 52713540 11560 11560 11560 11560 24
401 20250219 131300 52436100 11570 11570 11570 11570 371
402 20250219 131200 48143630 11570 11570 11570 11570 10
403 20250219 131100 48027930 11600 11600 11600 11600 6
404 20250219 131000 47958330 11610 11610 11610 11610 0
405 20250219 130900 47958330 11610 11610 11610 11610 0
406 20250219 130800 47958330 11610 11610 11610 11610 0
407 20250219 130700 47958330 11610 11610 11610 11610 0
408 20250219 130600 47958330 11610 11610 11610 11610 0
409 20250219 130500 47958330 11610 11610 11610 11610 0
410 20250219 130400 47958330 11610 11610 11610 11610 0
411 20250219 130300 47958330 11610 11610 11610 11610 0
412 20250219 130200 47958330 11610 11610 11610 11610 0
413 20250219 130100 47958330 11610 11610 11610 11610 0
414 20250219 130000 47958330 11610 11610 11610 11610 0
415 20250219 125900 47958330 11610 11610 11610 11610 0
416 20250219 125800 47958330 11610 11600 11610 11600 11
417 20250219 125700 47830690 11600 11600 11600 11600 3
418 20250219 125600 47795890 11570 11570 11570 11570 0
419 20250219 125500 47795890 11570 11570 11570 11570 0
420 20250219 125400 47795890 11570 11570 11570 11570 0
421 20250219 125300 47795890 11570 11570 11570 11570 7
422 20250219 125200 47714900 11580 11580 11580 11580 8
423 20250219 125100 47622260 11610 11610 11610 11610 1
424 20250219 125000 47610650 11590 11590 11590 11590 47
425 20250219 124900 47065920 11590 11590 11590 11590 53
426 20250219 124800 46451650 11610 11600 11610 11600 18
427 20250219 124700 46242690 11590 11580 11590 11580 57
428 20250219 124600 45582430 11580 11600 11600 11580 176
429 20250219 124500 43542340 11600 11600 11600 11600 0
430 20250219 124400 43542340 11600 11600 11600 11600 9
431 20250219 124300 43437940 11630 11630 11630 11630 0
432 20250219 124200 43437940 11630 11630 11630 11630 0
433 20250219 124100 43437940 11630 11630 11630 11630 32
434 20250219 124000 43065780 11640 11640 11640 11640 0
435 20250219 123900 43065780 11640 11640 11640 11640 0
436 20250219 123800 43065780 11640 11640 11640 11640 0
437 20250219 123700 43065780 11640 11640 11640 11640 0
438 20250219 123600 43065780 11640 11640 11640 11640 0
439 20250219 123500 43065780 11640 11640 11640 11640 0
440 20250219 123400 43065780 11640 11640 11640 11640 37
441 20250219 123300 42635100 11640 11640 11640 11640 2
442 20250219 123200 42611820 11650 11650 11650 11650 0
443 20250219 123100 42611820 11650 11650 11650 11650 34
444 20250219 123000 42215720 11660 11660 11660 11660 0
445 20250219 122900 42215720 11660 11660 11660 11660 2
446 20250219 122800 42192400 11670 11670 11670 11670 0
447 20250219 122700 42192400 11670 11670 11670 11670 0
448 20250219 122600 42192400 11670 11670 11670 11670 0
449 20250219 122500 42192400 11670 11670 11670 11670 0
450 20250219 122400 42192400 11670 11670 11670 11670 0
451 20250219 122300 42192400 11670 11670 11670 11670 0
452 20250219 122200 42192400 11670 11670 11670 11670 0
453 20250219 122100 42192400 11670 11670 11670 11670 0
454 20250219 122000 42192400 11670 11670 11670 11670 0
455 20250219 121900 42192400 11670 11670 11670 11670 0
456 20250219 121800 42192400 11670 11670 11670 11670 0
457 20250219 121700 42192400 11670 11670 11670 11670 0
458 20250219 121600 42192400 11670 11670 11670 11670 0
459 20250219 121500 42192400 11670 11670 11670 11670 0
460 20250219 121400 42192400 11670 11670 11670 11670 0
461 20250219 121300 42192400 11670 11670 11670 11670 0
462 20250219 121200 42192400 11670 11670 11670 11670 0
463 20250219 121100 42192400 11670 11670 11670 11670 0
464 20250219 121000 42192400 11670 11670 11670 11670 0
465 20250219 120900 42192400 11670 11670 11670 11670 0
466 20250219 120800 42192400 11670 11670 11670 11670 0
467 20250219 120700 42192400 11670 11670 11670 11670 1
468 20250219 120600 42180730 11650 11650 11650 11650 2
469 20250219 120500 42157430 11660 11660 11660 11660 3
470 20250219 120400 42122450 11670 11670 11670 11670 1
471 20250219 120300 42110780 11650 11650 11650 11650 0
472 20250219 120200 42110780 11650 11650 11650 11650 115
473 20250219 120100 40771030 11650 11650 11650 11650 0
474 20250219 120000 40771030 11650 11650 11650 11650 0
475 20250219 115900 40771030 11650 11650 11650 11650 0
476 20250219 115800 40771030 11650 11650 11650 11650 0
477 20250219 115700 40771030 11650 11650 11650 11650 0
478 20250219 115600 40771030 11650 11650 11650 11650 0
479 20250219 115500 40771030 11650 11650 11650 11650 0
480 20250219 115400 40771030 11650 11650 11650 11650 0
481 20250219 115300 40771030 11650 11650 11650 11650 0
482 20250219 115200 40771030 11650 11650 11650 11650 0
483 20250219 115100 40771030 11650 11650 11650 11650 1
484 20250219 115000 40759380 11640 11640 11640 11640 0
485 20250219 114900 40759380 11640 11640 11640 11640 0
486 20250219 114800 40759380 11640 11640 11640 11640 0
487 20250219 114700 40759380 11640 11640 11640 11640 0
488 20250219 114600 40759380 11640 11650 11650 11640 4
489 20250219 114500 40712810 11640 11640 11640 11640 0
490 20250219 114400 40712810 11640 11640 11640 11640 0
491 20250219 114300 40712810 11640 11640 11650 11640 4
492 20250219 114200 40666230 11640 11640 11640 11640 0
493 20250219 114100 40666230 11640 11640 11640 11640 0
494 20250219 114000 40666230 11640 11640 11640 11640 0
495 20250219 113900 40666230 11640 11640 11640 11640 0
496 20250219 113800 40666230 11640 11640 11640 11640 0
497 20250219 113700 40666230 11640 11640 11640 11640 0
498 20250219 113600 40666230 11640 11630 11640 11630 2
499 20250219 113500 40642960 11630 11630 11630 11630 0
500 20250219 113400 40642960 11630 11630 11650 11630 6
501 20250219 113300 40573150 11630 11630 11630 11630 0
502 20250219 113200 40573150 11630 11630 11630 11630 0
503 20250219 113100 40573150 11630 11600 11640 11600 21
504 20250219 113000 40329480 11600 11600 11600 11600 0
505 20250219 112900 40329480 11600 11600 11600 11600 0
506 20250219 112800 40329480 11600 11600 11600 11600 81
507 20250219 112700 39389880 11600 11600 11600 11600 10
508 20250219 112600 39273880 11600 11600 11600 11600 0
509 20250219 112500 39273880 11600 11620 11620 11600 100
510 20250219 112400 38113360 11640 11640 11640 11640 0
511 20250219 112300 38113360 11640 11640 11640 11640 8
512 20250219 112200 38020240 11630 11630 11630 11630 200
513 20250219 112100 35694240 11630 11630 11630 11630 0
514 20250219 112000 35694240 11630 11630 11630 11630 1
515 20250219 111900 35682610 11630 11630 11630 11630 0
516 20250219 111800 35682610 11630 11630 11630 11630 4
517 20250219 111700 35636090 11630 11630 11630 11630 0
518 20250219 111600 35636090 11630 11630 11630 11630 0
519 20250219 111500 35636090 11630 11630 11630 11630 0
520 20250219 111400 35636090 11630 11630 11630 11630 10
521 20250219 111300 35519790 11640 11640 11640 11640 85
522 20250219 111200 34530390 11640 11640 11640 11640 0
523 20250219 111100 34530390 11640 11640 11640 11640 0
524 20250219 111000 34530390 11640 11640 11640 11640 0
525 20250219 110900 34530390 11640 11650 11650 11640 10
526 20250219 110800 34413960 11660 11660 11660 11660 0
527 20250219 110700 34413960 11660 11660 11660 11660 1
528 20250219 110600 34402300 11690 11670 11700 11670 41
529 20250219 110500 33923630 11630 11630 11630 11630 0
530 20250219 110400 33923630 11630 11630 11630 11630 5
531 20250219 110300 33865480 11650 11650 11650 11650 0
532 20250219 110200 33865480 11650 11650 11650 11650 0
533 20250219 110100 33865480 11650 11650 11650 11650 0
534 20250219 110000 33865480 11650 11650 11650 11650 0
535 20250219 105900 33865480 11650 11650 11650 11650 0
536 20250219 105800 33865480 11650 11650 11650 11650 0
537 20250219 105700 33865480 11650 11650 11650 11650 0
538 20250219 105600 33865480 11650 11640 11700 11640 5
539 20250219 105500 33807190 11600 11600 11600 11600 0
540 20250219 105400 33807190 11600 11610 11610 11600 64
541 20250219 105300 33064720 11660 11640 11680 11640 48
542 20250219 105200 32505030 11660 11620 11660 11600 242
543 20250219 105100 29696630 11630 11630 11630 11630 0
544 20250219 105000 29696630 11630 11660 11660 11630 218
545 20250219 104900 27160670 11690 11690 11690 11680 103
546 20250219 104800 25957100 11700 11700 11700 11700 22
547 20250219 104700 25699700 11700 11700 11700 11700 0
548 20250219 104600 25699700 11700 11700 11700 11700 105
549 20250219 104500 24471200 11700 11700 11700 11700 0
550 20250219 104400 24471200 11700 11700 11700 11700 0
551 20250219 104300 24471200 11700 11700 11700 11700 80
552 20250219 104200 23535200 11700 11700 11700 11700 0
553 20250219 104100 23535200 11700 11700 11700 11700 0
554 20250219 104000 23535200 11700 11700 11700 11700 120
555 20250219 103900 22131200 11700 11700 11700 11700 11
556 20250219 103800 22002500 11700 11700 11700 11700 0
557 20250219 103700 22002500 11700 11700 11700 11700 0
558 20250219 103600 22002500 11700 11700 11700 11700 0
559 20250219 103500 22002500 11700 11700 11700 11700 0
560 20250219 103400 22002500 11700 11710 11710 11700 91
561 20250219 103300 20937720 11710 11720 11720 11710 113
562 20250219 103200 19613390 11760 11760 11760 11760 0
563 20250219 103100 19613390 11760 11760 11760 11760 0
564 20250219 103000 19613390 11760 11760 11760 11760 0
565 20250219 102900 19613390 11760 11760 11760 11760 0
566 20250219 102800 19613390 11760 11760 11760 11760 0
567 20250219 102700 19613390 11760 11760 11760 11760 0
568 20250219 102600 19613390 11760 11760 11760 11760 0
569 20250219 102500 19613390 11760 11750 11760 11720 191
570 20250219 102400 17373800 11720 11720 11720 11720 0
571 20250219 102300 17373800 11720 11720 11720 11720 2
572 20250219 102200 17350360 11720 11720 11720 11720 0
573 20250219 102100 17350360 11720 11720 11720 11720 0
574 20250219 102000 17350360 11720 11720 11720 11720 0
575 20250219 101900 17350360 11720 11720 11720 11720 0
576 20250219 101800 17350360 11720 11720 11720 11720 0
577 20250219 101700 17350360 11720 11720 11720 11720 0
578 20250219 101600 17350360 11720 11720 11720 11720 0
579 20250219 101500 17350360 11720 11720 11720 11720 38
580 20250219 101400 16905000 11720 11720 11720 11720 0
581 20250219 101300 16905000 11720 11720 11720 11720 0
582 20250219 101200 16905000 11720 11730 11730 11720 148
583 20250219 101100 15170190 11730 11730 11730 11730 67
584 20250219 101000 14384280 11740 11740 11740 11740 0
585 20250219 100900 14384280 11740 11740 11740 11740 0
586 20250219 100800 14384280 11740 11740 11740 11740 0
587 20250219 100700 14384280 11740 11740 11740 11740 0
588 20250219 100600 14384280 11740 11740 11740 11740 8
589 20250219 100500 14290360 11730 11730 11730 11730 0
590 20250219 100400 14290360 11730 11730 11730 11730 0
591 20250219 100300 14290360 11730 11750 11750 11730 356
592 20250219 100200 10110820 11770 11770 11770 11770 0
593 20250219 100100 10110820 11770 11770 11770 11770 0
594 20250219 100000 10110820 11770 11770 11770 11770 1
595 20250219 095900 10099050 11760 11760 11760 11760 0
596 20250219 095800 10099050 11760 11760 11760 11760 0
597 20250219 095700 10099050 11760 11760 11760 11760 4
598 20250219 095600 10052010 11760 11760 11760 11760 0
599 20250219 095500 10052010 11760 11770 11770 11760 9
600 20250219 095400 9946150 11770 11770 11770 11770 34
601 20250219 095300 9545970 11760 11750 11760 11750 47
602 20250219 095200 8993710 11750 11750 11750 11750 0
603 20250219 095100 8993710 11750 11750 11750 11750 0
604 20250219 095000 8993710 11750 11750 11750 11750 0
605 20250219 094900 8993710 11750 11750 11750 11750 0
606 20250219 094800 8993710 11750 11750 11750 11750 54
607 20250219 094700 8359210 11770 11770 11770 11770 0
608 20250219 094600 8359210 11770 11770 11770 11770 1
609 20250219 094500 8347440 11770 11770 11770 11770 0
610 20250219 094400 8347440 11770 11770 11770 11770 26
611 20250219 094300 8041420 11740 11740 11740 11740 0
612 20250219 094200 8041420 11740 11740 11740 11740 0
613 20250219 094100 8041420 11740 11740 11740 11740 0
614 20250219 094000 8041420 11740 11740 11740 11740 1
615 20250219 093900 8029680 11740 11740 11740 11740 0
616 20250219 093800 8029680 11740 11740 11740 11740 0
617 20250219 093700 8029680 11740 11740 11740 11740 0
618 20250219 093600 8029680 11740 11740 11740 11740 0
619 20250219 093500 8029680 11740 11740 11740 11740 0
620 20250219 093400 8029680 11740 11740 11740 11740 16
621 20250219 093300 7841840 11740 11740 11740 11740 0
622 20250219 093200 7841840 11740 11740 11740 11740 0
623 20250219 093100 7841840 11740 11740 11740 11740 0
624 20250219 093000 7841840 11740 11740 11740 11740 1
625 20250219 092900 7830100 11740 11740 11740 11740 0
626 20250219 092800 7830100 11740 11740 11740 11740 0
627 20250219 092700 7830100 11740 11740 11740 11740 1
628 20250219 092600 7818360 11730 11730 11730 11730 0
629 20250219 092500 7818360 11730 11730 11730 11730 0
630 20250219 092400 7818360 11730 11730 11730 11730 0
631 20250219 092300 7818360 11730 11730 11730 11730 45
632 20250219 092200 7290510 11730 11730 11730 11730 0
633 20250219 092100 7290510 11730 11730 11730 11730 0
634 20250219 092000 7290510 11730 11730 11730 11730 0
635 20250219 091900 7290510 11730 11730 11730 11730 0
636 20250219 091800 7290510 11730 11730 11730 11730 10
637 20250219 091700 7173210 11720 11720 11720 11720 0
638 20250219 091600 7173210 11720 11720 11720 11720 0
639 20250219 091500 7173210 11720 11720 11720 11720 0
640 20250219 091400 7173210 11720 11720 11720 11720 0
641 20250219 091300 7173210 11720 11720 11720 11720 0
642 20250219 091200 7173210 11720 11720 11720 11720 1
643 20250219 091100 7161490 11700 11700 11700 11700 0
644 20250219 091000 7161490 11700 11750 11750 11700 2
645 20250219 090900 7138040 11790 11790 11790 11790 35
646 20250219 090800 6725390 11790 11790 11790 11790 0
647 20250219 090700 6725390 11790 11790 11790 11790 0
648 20250219 090600 6725390 11790 11800 11810 11790 503
649 20250219 090500 791400 11800 11800 11800 11800 0
650 20250219 090400 791400 11800 11800 11800 11800 2
651 20250219 090300 767800 11800 11800 11800 11800 4
652 20250219 090200 720600 11880 11880 11880 11880 0
653 20250219 090100 720600 11880 11880 11880 11880 0
654 20250219 090000 720600 11880 11800 11880 11800 61

1
069510/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,8847,10910000,105633180,130265400000,0.08
20250214,8847,10910000,101121210,124701300000,0.08
20250213,0,10910000,0,122192000000,0.00
20250212,0,10910000,0,122410200000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 8847 10910000 105633180 130265400000 0.08
3 20250214 8847 10910000 101121210 124701300000 0.08
4 20250213 0 10910000 0 122192000000 0.00
5 20250212 0 10910000 0 122410200000 0.00