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

658
078160/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195600,8207281910,8780,8780,8780,8780,14668
20250219,195500,8207281910,8780,8780,8780,8780,0
20250219,195400,8207281910,8780,8780,8780,8780,0
20250219,195300,8207281910,8780,8780,8780,8780,0
20250219,195200,8207281910,8780,8780,8780,8780,0
20250219,195100,8207281910,8780,8780,8780,8780,0
20250219,195000,8207281910,8780,8780,8780,8780,0
20250219,194900,8207281910,8780,8780,8780,8780,0
20250219,194800,8207281910,8780,8780,8780,8780,0
20250219,194700,8207281910,8780,8780,8780,8780,0
20250219,194600,8207281910,8780,8780,8780,8780,0
20250219,194500,8207281910,8780,8780,8780,8780,0
20250219,194400,8207281910,8780,8780,8780,8780,0
20250219,194300,8207281910,8780,8780,8780,8780,0
20250219,194200,8207281910,8780,8780,8780,8780,0
20250219,194100,8207281910,8780,8780,8780,8780,0
20250219,194000,8207281910,8780,8780,8780,8780,0
20250219,193900,8207281910,8780,8780,8780,8780,0
20250219,193800,8207281910,8780,8780,8780,8780,0
20250219,193700,8207281910,8780,8780,8780,8780,0
20250219,193600,8207281910,8780,8780,8780,8780,0
20250219,193500,8207281910,8780,8780,8780,8780,0
20250219,193400,8207281910,8780,8780,8780,8780,0
20250219,193300,8207281910,8780,8780,8780,8780,0
20250219,193200,8207281910,8780,8780,8780,8780,0
20250219,193100,8207281910,8780,8780,8780,8780,0
20250219,193000,8207281910,8780,8780,8780,8780,0
20250219,192900,8207281910,8780,8780,8780,8780,0
20250219,192800,8207281910,8780,8780,8780,8780,0
20250219,192700,8207281910,8780,8780,8780,8780,0
20250219,192600,8207281910,8780,8780,8780,8780,14668
20250219,192500,8207281910,8780,8780,8780,8780,0
20250219,192400,8207281910,8780,8780,8780,8780,0
20250219,192300,8207281910,8780,8780,8780,8780,0
20250219,192200,8207281910,8780,8780,8780,8780,0
20250219,192100,8207281910,8780,8780,8780,8780,0
20250219,192000,8207281910,8780,8780,8780,8780,0
20250219,191900,8207281910,8780,8780,8780,8780,0
20250219,191800,8207281910,8780,8780,8780,8780,0
20250219,191700,8207281910,8780,8780,8780,8780,0
20250219,191600,8207281910,8780,8780,8780,8780,0
20250219,191500,8207281910,8780,8780,8780,8780,0
20250219,191400,8207281910,8780,8780,8780,8780,0
20250219,191300,8207281910,8780,8780,8780,8780,0
20250219,191200,8207281910,8780,8780,8780,8780,0
20250219,191100,8207281910,8780,8780,8780,8780,0
20250219,191000,8207281910,8780,8780,8780,8780,0
20250219,190900,8207281910,8780,8780,8780,8780,0
20250219,190800,8207281910,8780,8780,8780,8780,0
20250219,190700,8207281910,8780,8780,8780,8780,0
20250219,190600,8207281910,8780,8780,8780,8780,0
20250219,190500,8207281910,8780,8780,8780,8780,0
20250219,190400,8207281910,8780,8780,8780,8780,0
20250219,190300,8207281910,8780,8780,8780,8780,0
20250219,190200,8207281910,8780,8780,8780,8780,0
20250219,190100,8207281910,8780,8780,8780,8780,0
20250219,190000,8207281910,8780,8780,8780,8780,0
20250219,185900,8207281910,8780,8780,8780,8780,0
20250219,185800,8207281910,8780,8780,8780,8780,0
20250219,185700,8207281910,8780,8780,8780,8780,0
20250219,185600,8207281910,8780,8780,8780,8780,14668
20250219,185500,8207281910,8780,8780,8780,8780,0
20250219,185400,8207281910,8780,8780,8780,8780,0
20250219,185300,8207281910,8780,8780,8780,8780,0
20250219,185200,8207281910,8780,8780,8780,8780,0
20250219,185100,8207281910,8780,8780,8780,8780,0
20250219,185000,8207281910,8780,8780,8780,8780,0
20250219,184900,8207281910,8780,8780,8780,8780,0
20250219,184800,8207281910,8780,8780,8780,8780,0
20250219,184700,8207281910,8780,8780,8780,8780,0
20250219,184600,8207281910,8780,8780,8780,8780,0
20250219,184500,8207281910,8780,8780,8780,8780,0
20250219,184400,8207281910,8780,8780,8780,8780,0
20250219,184300,8207281910,8780,8780,8780,8780,0
20250219,184200,8207281910,8780,8780,8780,8780,0
20250219,184100,8207281910,8780,8780,8780,8780,0
20250219,184000,8207281910,8780,8780,8780,8780,0
20250219,183900,8207281910,8780,8780,8780,8780,0
20250219,183800,8207281910,8780,8780,8780,8780,0
20250219,183700,8207281910,8780,8780,8780,8780,0
20250219,183600,8207281910,8780,8780,8780,8780,0
20250219,183500,8207281910,8780,8780,8780,8780,0
20250219,183400,8207281910,8780,8780,8780,8780,0
20250219,183300,8207281910,8780,8780,8780,8780,0
20250219,183200,8207281910,8780,8780,8780,8780,0
20250219,183100,8207281910,8780,8780,8780,8780,0
20250219,183000,8207281910,8780,8780,8780,8780,0
20250219,182900,8207281910,8780,8780,8780,8780,0
20250219,182800,8207281910,8780,8780,8780,8780,0
20250219,182700,8207281910,8780,8780,8780,8780,0
20250219,182600,8207281910,8780,8780,8780,8780,14668
20250219,182500,8207281910,8780,8780,8780,8780,0
20250219,182400,8207281910,8780,8780,8780,8780,0
20250219,182300,8207281910,8780,8780,8780,8780,0
20250219,182200,8207281910,8780,8780,8780,8780,0
20250219,182100,8207281910,8780,8780,8780,8780,0
20250219,182000,8207281910,8780,8780,8780,8780,0
20250219,181900,8207281910,8780,8780,8780,8780,0
20250219,181800,8207281910,8780,8780,8780,8780,0
20250219,181700,8207281910,8780,8780,8780,8780,0
20250219,181600,8207281910,8780,8780,8780,8780,0
20250219,181500,8207281910,8780,8780,8780,8780,0
20250219,181400,8207281910,8780,8780,8780,8780,0
20250219,181300,8207281910,8780,8780,8780,8780,0
20250219,181200,8207281910,8780,8780,8780,8780,0
20250219,181100,8207281910,8780,8780,8780,8780,0
20250219,181000,8207281910,8780,8780,8780,8780,0
20250219,180900,8207281910,8780,8780,8780,8780,0
20250219,180800,8207281910,8780,8780,8780,8780,0
20250219,180700,8207281910,8780,8780,8780,8780,0
20250219,180600,8207281910,8780,8780,8780,8780,0
20250219,180500,8207281910,8780,8780,8780,8780,0
20250219,180400,8207281910,8780,8780,8780,8780,0
20250219,180300,8207281910,8780,8780,8780,8780,0
20250219,180200,8207281910,8780,8780,8780,8780,0
20250219,180100,8207281910,8780,8780,8780,8780,0
20250219,180000,8207281910,8780,8780,8780,8780,0
20250219,175900,8207281910,8780,8780,8780,8780,0
20250219,175800,8207281910,8780,8780,8780,8780,0
20250219,175700,8207281910,8780,8780,8780,8780,0
20250219,175600,8207281910,8780,8780,8780,8780,14668
20250219,175500,8207281910,8780,8780,8780,8780,0
20250219,175400,8207281910,8780,8780,8780,8780,0
20250219,175300,8207281910,8780,8780,8780,8780,0
20250219,175200,8207281910,8780,8780,8780,8780,0
20250219,175100,8207281910,8780,8780,8780,8780,0
20250219,175000,8207281910,8780,8780,8780,8780,0
20250219,174900,8207281910,8780,8780,8780,8780,0
20250219,174800,8207281910,8780,8780,8780,8780,0
20250219,174700,8207281910,8780,8780,8780,8780,0
20250219,174600,8207281910,8780,8780,8780,8780,0
20250219,174500,8207281910,8780,8780,8780,8780,0
20250219,174400,8207281910,8780,8780,8780,8780,0
20250219,174300,8207281910,8780,8780,8780,8780,0
20250219,174200,8207281910,8780,8780,8780,8780,0
20250219,174100,8207281910,8780,8780,8780,8780,0
20250219,174000,8207281910,8780,8780,8780,8780,0
20250219,173900,8207281910,8780,8780,8780,8780,0
20250219,173800,8207281910,8780,8780,8780,8780,0
20250219,173700,8207281910,8780,8780,8780,8780,0
20250219,173600,8207281910,8780,8780,8780,8780,0
20250219,173500,8207281910,8780,8780,8780,8780,0
20250219,173400,8207281910,8780,8780,8780,8780,0
20250219,173300,8207281910,8780,8780,8780,8780,0
20250219,173200,8207281910,8780,8780,8780,8780,0
20250219,173100,8207281910,8780,8780,8780,8780,0
20250219,173000,8207281910,8780,8780,8780,8780,0
20250219,172900,8207281910,8780,8780,8780,8780,0
20250219,172800,8207281910,8780,8780,8780,8780,0
20250219,172700,8207281910,8780,8780,8780,8780,0
20250219,172600,8207281910,8780,8780,8780,8780,14668
20250219,172500,8207281910,8780,8780,8780,8780,0
20250219,172400,8207281910,8780,8780,8780,8780,0
20250219,172300,8207281910,8780,8780,8780,8780,0
20250219,172200,8207281910,8780,8780,8780,8780,0
20250219,172100,8207281910,8780,8780,8780,8780,0
20250219,172000,8207281910,8780,8780,8780,8780,0
20250219,171900,8207281910,8780,8780,8780,8780,0
20250219,171800,8207281910,8780,8780,8780,8780,0
20250219,171700,8207281910,8780,8780,8780,8780,0
20250219,171600,8207281910,8780,8780,8780,8780,0
20250219,171500,8207281910,8780,8780,8780,8780,0
20250219,171400,8207281910,8780,8780,8780,8780,0
20250219,171300,8207281910,8780,8780,8780,8780,0
20250219,171200,8207281910,8780,8780,8780,8780,0
20250219,171100,8207281910,8780,8780,8780,8780,0
20250219,171000,8207281910,8780,8780,8780,8780,0
20250219,170900,8207281910,8780,8780,8780,8780,0
20250219,170800,8207281910,8780,8780,8780,8780,0
20250219,170700,8207281910,8780,8780,8780,8780,0
20250219,170600,8207281910,8780,8780,8780,8780,0
20250219,170500,8207281910,8780,8780,8780,8780,0
20250219,170400,8207281910,8780,8780,8780,8780,0
20250219,170300,8207281910,8780,8780,8780,8780,0
20250219,170200,8207281910,8780,8780,8780,8780,0
20250219,170100,8207281910,8780,8780,8780,8780,0
20250219,170000,8207281910,8780,8780,8780,8780,0
20250219,165900,8207281910,8780,8780,8780,8780,0
20250219,165800,8207281910,8780,8780,8780,8780,0
20250219,165700,8207281910,8780,8780,8780,8780,0
20250219,165600,8207281910,8780,8780,8780,8780,14668
20250219,165500,8207281910,8780,8780,8780,8780,0
20250219,165400,8207281910,8780,8780,8780,8780,0
20250219,165300,8207281910,8780,8780,8780,8780,0
20250219,165200,8207281910,8780,8780,8780,8780,0
20250219,165100,8207281910,8780,8780,8780,8780,0
20250219,165000,8207281910,8780,8780,8780,8780,0
20250219,164900,8207281910,8780,8780,8780,8780,0
20250219,164800,8207281910,8780,8780,8780,8780,0
20250219,164700,8207281910,8780,8780,8780,8780,0
20250219,164600,8207281910,8780,8780,8780,8780,0
20250219,164500,8207281910,8780,8780,8780,8780,0
20250219,164400,8207281910,8780,8780,8780,8780,0
20250219,164300,8207281910,8780,8780,8780,8780,0
20250219,164200,8207281910,8780,8780,8780,8780,0
20250219,164100,8207281910,8780,8780,8780,8780,0
20250219,164000,8207281910,8780,8780,8780,8780,0
20250219,163900,8207281910,8780,8780,8780,8780,0
20250219,163800,8207281910,8780,8780,8780,8780,0
20250219,163700,8207281910,8780,8780,8780,8780,0
20250219,163600,8207281910,8780,8780,8780,8780,0
20250219,163500,8207281910,8780,8780,8780,8780,0
20250219,163400,8207281910,8780,8780,8780,8780,0
20250219,163300,8207281910,8780,8780,8780,8780,0
20250219,163200,8207281910,8780,8780,8780,8780,0
20250219,163100,8207281910,8780,8780,8780,8780,0
20250219,163000,8207281910,8780,8780,8780,8780,0
20250219,162900,8207281910,8780,8780,8780,8780,0
20250219,162800,8207281910,8780,8780,8780,8780,0
20250219,162700,8207281910,8780,8780,8780,8780,0
20250219,162600,8207281910,8780,8780,8780,8780,14668
20250219,162500,8207281910,8780,8780,8780,8780,0
20250219,162400,8207281910,8780,8780,8780,8780,0
20250219,162300,8207281910,8780,8780,8780,8780,0
20250219,162200,8207281910,8780,8780,8780,8780,0
20250219,162100,8207281910,8780,8780,8780,8780,0
20250219,162000,8207281910,8780,8780,8780,8780,0
20250219,161900,8207281910,8780,8780,8780,8780,0
20250219,161800,8207281910,8780,8780,8780,8780,0
20250219,161700,8207281910,8780,8780,8780,8780,0
20250219,161600,8207281910,8780,8780,8780,8780,0
20250219,161500,8207281910,8780,8780,8780,8780,0
20250219,161400,8207281910,8780,8780,8780,8780,0
20250219,161300,8207281910,8780,8780,8780,8780,0
20250219,161200,8207281910,8780,8780,8780,8780,0
20250219,161100,8207281910,8780,8780,8780,8780,0
20250219,161000,8207281910,8780,8780,8780,8780,0
20250219,160900,8207281910,8780,8780,8780,8780,0
20250219,160800,8207281910,8780,8780,8780,8780,0
20250219,160700,8207281910,8780,8780,8780,8780,0
20250219,160600,8207281910,8780,8780,8780,8780,0
20250219,160500,8207281910,8780,8780,8780,8780,0
20250219,160400,8207281910,8780,8780,8780,8780,0
20250219,160300,8207281910,8780,8780,8780,8780,0
20250219,160200,8207281910,8780,8780,8780,8780,0
20250219,160100,8207281910,8780,8780,8780,8780,0
20250219,160000,8207281910,8780,8780,8780,8780,0
20250219,155900,8207281910,8780,8780,8780,8780,0
20250219,155800,8207281910,8780,8780,8780,8780,0
20250219,155700,8207281910,8780,8780,8780,8780,0
20250219,155600,8207281910,8780,8780,8780,8780,14668
20250219,155500,8207281910,8780,8780,8780,8780,0
20250219,155400,8207281910,8780,8780,8780,8780,0
20250219,155300,8207281910,8780,8780,8780,8780,0
20250219,155200,8207281910,8780,8780,8780,8780,0
20250219,155100,8207281910,8780,8780,8780,8780,0
20250219,155000,8207281910,8780,8780,8780,8780,0
20250219,154900,8207281910,8780,8780,8780,8780,0
20250219,154800,8207281910,8780,8780,8780,8780,0
20250219,154700,8207281910,8780,8780,8780,8780,0
20250219,154600,8207281910,8780,8780,8780,8780,0
20250219,154500,8207281910,8780,8780,8780,8780,0
20250219,154400,8207281910,8780,8780,8780,8780,0
20250219,154300,8207281910,8780,8780,8780,8780,0
20250219,154200,8207281910,8780,8780,8780,8780,0
20250219,154100,8207281910,8780,8780,8780,8780,0
20250219,154000,8207281910,8780,8780,8780,8780,0
20250219,153900,8207281910,8780,8780,8780,8780,0
20250219,153800,8207281910,8780,8780,8780,8780,0
20250219,153700,8207281910,8780,8780,8780,8780,0
20250219,153600,8207281910,8780,8780,8780,8780,0
20250219,153500,8207281910,8780,8780,8780,8780,0
20250219,153400,8207281910,8780,8780,8780,8780,0
20250219,153300,8207281910,8780,8780,8780,8780,0
20250219,153200,8207281910,8780,8780,8780,8780,0
20250219,153100,8207281910,8780,8780,8780,8780,0
20250219,153000,8207281910,8780,8780,8780,8780,14668
20250219,152900,8078496870,8830,8830,8830,8830,0
20250219,152800,8078496870,8830,8830,8830,8830,0
20250219,152700,8078496870,8830,8830,8830,8830,0
20250219,152600,8078496870,8830,8830,8830,8830,0
20250219,152500,8078496870,8830,8830,8830,8830,0
20250219,152400,8078496870,8830,8830,8830,8830,0
20250219,152300,8078496870,8830,8830,8830,8830,0
20250219,152200,8078496870,8830,8830,8830,8830,0
20250219,152100,8078496870,8830,8830,8830,8830,0
20250219,152000,8078496870,8830,8830,8830,8830,0
20250219,151900,8078496870,8830,8810,8830,8800,5004
20250219,151800,8034439740,8800,8810,8820,8800,1380
20250219,151700,8022283320,8820,8820,8830,8810,398
20250219,151600,8018772470,8820,8820,8830,8810,2779
20250219,151500,7994265720,8820,8820,8830,8810,2215
20250219,151400,7974731380,8820,8840,8850,8820,1986
20250219,151300,7957184410,8850,8850,8870,8840,1250
20250219,151200,7946117330,8850,8850,8860,8850,789
20250219,151100,7939134670,8850,8860,8860,8840,3661
20250219,151000,7906742550,8850,8850,8860,8850,850
20250219,150900,7899215000,8840,8850,8860,8840,890
20250219,150800,7891332600,8850,8850,8870,8840,1304
20250219,150700,7879792490,8860,8870,8870,8840,1079
20250219,150600,7870242080,8830,8850,8880,8830,12841
20250219,150500,7756670120,8850,8840,8850,8840,750
20250219,150400,7750038110,8840,8830,8840,8830,1037
20250219,150300,7740875990,8840,8830,8840,8830,476
20250219,150200,7736669200,8850,8830,8850,8830,1526
20250219,150100,7723191520,8830,8840,8840,8830,909
20250219,150000,7715161240,8840,8850,8860,8820,1878
20250219,145900,7698556480,8850,8870,8870,8850,363
20250219,145800,7695343510,8850,8870,8870,8850,1132
20250219,145700,7685309620,8880,8860,8880,8860,716
20250219,145600,7678960760,8860,8860,8860,8860,380
20250219,145500,7675593960,8860,8870,8870,8860,729
20250219,145400,7669132940,8870,8870,8870,8860,2320
20250219,145300,7648557660,8870,8860,8870,8860,301
20250219,145200,7645889220,8850,8870,8870,8850,840
20250219,145100,7638449150,8870,8880,8880,8860,1449
20250219,145000,7625595270,8880,8860,8890,8860,1122
20250219,144900,7615640040,8880,8830,8880,8820,2042
20250219,144800,7597594180,8820,8850,8850,8820,884
20250219,144700,7589780760,8850,8850,8850,8840,1451
20250219,144600,7576943320,8850,8850,8860,8840,583
20250219,144500,7571785030,8850,8840,8850,8840,1144
20250219,144400,7561661710,8840,8870,8870,8840,3146
20250219,144300,7533812670,8870,8890,8890,8870,1630
20250219,144200,7519346640,8890,8890,8900,8870,1554
20250219,144100,7505546230,8890,8900,8900,8880,1387
20250219,144000,7493210150,8900,8890,8900,8890,884
20250219,143900,7485344500,8900,8900,8900,8880,1051
20250219,143800,7475999400,8890,8900,8910,8890,1299
20250219,143700,7464433080,8900,8850,8900,8840,2028
20250219,143600,7446432540,8850,8800,8850,8800,2061
20250219,143500,7428239510,8800,8820,8820,8790,505
20250219,143400,7423790680,8820,8770,8820,8760,5126
20250219,143300,7378655470,8770,8770,8780,8770,1441
20250219,143200,7366016290,8750,8780,8790,8750,10516
20250219,143100,7273961760,8780,8780,8780,8770,910
20250219,143000,7265975750,8790,8800,8800,8790,455
20250219,142900,7261975040,8800,8790,8800,8790,650
20250219,142800,7256257710,8790,8810,8810,8790,3606
20250219,142700,7224536150,8820,8850,8850,8820,252
20250219,142600,7222313390,8850,8810,8880,8800,1588
20250219,142500,7208292350,8800,8810,8840,8800,1062
20250219,142400,7198939320,8800,8800,8800,8770,1433
20250219,142300,7186351720,8800,8760,8800,8750,8035
20250219,142200,7115880580,8770,8780,8780,8760,3954
20250219,142100,7081215290,8770,8770,8780,8770,730
20250219,142000,7074812070,8770,8780,8790,8770,804
20250219,141900,7067759650,8780,8810,8820,8760,5699
20250219,141800,7017651640,8810,8840,8840,8810,2609
20250219,141700,6994618420,8840,8850,8860,8840,4510
20250219,141600,6954714850,8850,8870,8880,8850,1181
20250219,141500,6944245770,8870,8860,8870,8860,956
20250219,141400,6935773020,8860,8860,8870,8850,572
20250219,141300,6930706460,8860,8850,8860,8840,1586
20250219,141200,6916670140,8850,8850,8850,8840,2067
20250219,141100,6898378660,8850,8850,8850,8840,880
20250219,141000,6890593580,8850,8850,8850,8840,665
20250219,140900,6884711850,8850,8850,8860,8850,582
20250219,140800,6879561070,8840,8840,8850,8840,662
20250219,140700,6873706890,8840,8840,8850,8840,1083
20250219,140600,6864133140,8840,8830,8840,8810,2826
20250219,140500,6839206600,8820,8820,8830,8820,879
20250219,140400,6831451370,8830,8830,8840,8820,2891
20250219,140300,6805932100,8820,8840,8840,8820,1061
20250219,140200,6796568350,8860,8860,8870,8850,2109
20250219,140100,6777886830,8860,8850,8860,8850,364
20250219,140000,6774663210,8850,8860,8860,8850,1011
20250219,135900,6765710410,8850,8860,8860,8850,648
20250219,135800,6759973120,8870,8880,8890,8850,2265
20250219,135700,6739893890,8890,8850,8900,8850,1385
20250219,135600,6727590510,8860,8850,8860,8840,760
20250219,135500,6720864160,8870,8830,8870,8830,866
20250219,135400,6713201720,8830,8760,8830,8760,1796
20250219,135300,6697413410,8730,8780,8780,8730,2053
20250219,135200,6679457030,8760,8730,8770,8730,1480
20250219,135100,6666527820,8730,8730,8730,8700,3992
20250219,135000,6631767890,8740,8760,8770,8720,3671
20250219,134900,6599681910,8770,8800,8800,8770,918
20250219,134800,6591618870,8810,8850,8860,8810,2644
20250219,134700,6568261420,8860,8890,8900,8840,2031
20250219,134600,6550230140,8890,8900,8900,8870,1198
20250219,134500,6539589320,8900,8830,8920,8830,6613
20250219,134400,6480956960,8830,8830,8840,8810,3019
20250219,134300,6454315760,8840,8800,8840,8800,5484
20250219,134200,6405997740,8800,8760,8800,8760,3076
20250219,134100,6378970010,8760,8730,8770,8730,1647
20250219,134000,6364563210,8730,8700,8730,8700,3994
20250219,133900,6329756590,8700,8720,8730,8670,3270
20250219,133800,6301294990,8730,8700,8780,8700,1444
20250219,133700,6288680510,8700,8760,8760,8700,2325
20250219,133600,6268398760,8760,8750,8760,8720,2436
20250219,133500,6247105250,8780,8710,8800,8700,4776
20250219,133400,6205359550,8720,8730,8750,8700,1885
20250219,133300,6188895870,8700,8670,8750,8670,3977
20250219,133200,6154241190,8690,8640,8700,8640,1289
20250219,133100,6143047770,8630,8700,8710,8630,3949
20250219,133000,6108788150,8690,8710,8720,8660,3892
20250219,132900,6074984790,8750,8610,8750,8540,21138
20250219,132800,5892824830,8610,8730,8730,8610,16764
20250219,132700,5747621320,8730,8770,8790,8730,7397
20250219,132600,5682865240,8770,8800,8800,8760,5934
20250219,132500,5630817930,8760,8810,8830,8750,12799
20250219,132400,5518365070,8830,8850,8860,8800,13193
20250219,132300,5402006040,8850,8860,8860,8830,4941
20250219,132200,5358295680,8860,8870,8870,8860,835
20250219,132100,5350894760,8890,8900,8920,8860,2699
20250219,132000,5326935310,8920,8920,8930,8890,2977
20250219,131900,5300403760,8930,8980,8980,8930,7354
20250219,131800,5234548180,8960,8980,8980,8960,1537
20250219,131700,5220755810,8970,8970,8980,8960,1538
20250219,131600,5206959050,8960,8940,8970,8940,1005
20250219,131500,5197963110,8940,8920,8940,8920,1892
20250219,131400,5181076160,8920,8900,8920,8860,2360
20250219,131300,5160087940,8860,8910,8930,8860,18069
20250219,131200,4999393290,8910,8950,8960,8860,7593
20250219,131100,4931755430,8950,8940,8950,8930,3183
20250219,131000,4903310610,8940,8960,8960,8920,2475
20250219,130900,4881186240,8960,8980,8990,8960,1095
20250219,130800,4871354300,8980,8980,8990,8940,1972
20250219,130700,4853656870,8970,8980,8980,8930,7819
20250219,130600,4783716840,8980,8970,9000,8970,1905
20250219,130500,4766591460,8920,9030,9030,8920,2552
20250219,130400,4743625890,9020,8990,9020,8980,5362
20250219,130300,4695387710,8980,8870,8980,8870,8175
20250219,130200,4622423500,8870,8870,8890,8800,10040
20250219,130100,4533794320,8870,8900,8900,8850,3035
20250219,130000,4506904170,8880,8920,8950,8870,10844
20250219,125900,4410338860,8940,8960,8960,8870,7515
20250219,125800,4343395990,8970,8810,8970,8800,11758
20250219,125700,4239092770,8830,8930,8960,8800,27546
20250219,125600,3995635260,8960,9080,9080,8910,15503
20250219,125500,3855749780,9080,9110,9110,9070,5436
20250219,125400,3806307350,9110,9130,9140,9110,2128
20250219,125300,3786887050,9140,9130,9150,9120,1625
20250219,125200,3772042220,9120,9180,9180,9110,3659
20250219,125100,3738603480,9190,9150,9190,9140,1028
20250219,125000,3729185730,9150,9190,9190,9140,2537
20250219,124900,3705933260,9200,9180,9200,9180,3579
20250219,124800,3673044360,9180,9170,9180,9160,657
20250219,124700,3667020350,9170,9190,9190,9160,286
20250219,124600,3664395210,9190,9140,9200,9130,9982
20250219,124500,3572672880,9130,9110,9180,9050,4810
20250219,124400,3528796710,9050,9150,9160,9050,8605
20250219,124300,3450351720,9150,9190,9190,9150,5256
20250219,124200,3402086450,9220,9220,9220,9220,0
20250219,124100,3402086450,9220,9260,9260,9220,9930
20250219,124000,3310497810,9230,9290,9290,9230,6362
20250219,123900,3251629750,9250,9290,9290,9250,6903
20250219,123800,3187643890,9290,9330,9330,9290,1723
20250219,123700,3171604550,9330,9300,9340,9300,2200
20250219,123600,3151096170,9290,9420,9430,9280,15115
20250219,123500,3009381400,9410,9430,9430,9410,6285
20250219,123400,2950214210,9420,9450,9450,9420,2474
20250219,123300,2926897890,9440,9470,9480,9440,2636
20250219,123200,2901977180,9470,9460,9480,9450,1477
20250219,123100,2887997890,9470,9470,9470,9460,298
20250219,123000,2885177370,9470,9450,9470,9450,3232
20250219,122900,2854606270,9440,9450,9450,9420,2265
20250219,122800,2833233990,9440,9450,9460,9440,1121
20250219,122700,2822646140,9450,9440,9450,9440,1327
20250219,122600,2810111260,9420,9480,9480,9420,3544
20250219,122500,2776647250,9480,9500,9500,9470,257
20250219,122400,2774209650,9510,9450,9510,9420,2999
20250219,122300,2745846840,9410,9460,9460,9410,5282
20250219,122200,2696038240,9460,9490,9490,9420,1457
20250219,122100,2682244830,9490,9520,9520,9490,4297
20250219,122000,2641405260,9510,9530,9550,9510,2340
20250219,121900,2619115310,9530,9580,9580,9530,3404
20250219,121800,2586613280,9580,9590,9590,9570,639
20250219,121700,2580494800,9580,9610,9620,9580,2875
20250219,121600,2552917320,9610,9600,9610,9590,2001
20250219,121500,2533710130,9600,9600,9600,9590,416
20250219,121400,2529716550,9590,9630,9630,9590,2552
20250219,121300,2505208410,9630,9640,9640,9600,5018
20250219,121200,2456975510,9640,9640,9650,9630,1204
20250219,121100,2445361960,9640,9670,9670,9640,2979
20250219,121000,2416600880,9670,9670,9670,9660,1747
20250219,120900,2399707890,9670,9680,9680,9670,703
20250219,120800,2392909770,9680,9680,9680,9680,336
20250219,120700,2389657290,9680,9680,9680,9680,624
20250219,120600,2383616970,9680,9750,9750,9650,8958
20250219,120500,2296685000,9750,9740,9750,9740,431
20250219,120400,2292487000,9740,9750,9750,9740,151
20250219,120300,2291016250,9740,9750,9750,9740,386
20250219,120200,2287256600,9740,9740,9750,9740,281
20250219,120100,2284519030,9750,9740,9750,9740,704
20250219,120000,2277655060,9740,9740,9750,9730,868
20250219,115900,2269205480,9740,9740,9740,9740,615
20250219,115800,2263215380,9750,9760,9760,9740,422
20250219,115700,2259098530,9750,9750,9750,9740,564
20250219,115600,2253602960,9750,9750,9750,9750,0
20250219,115500,2253602960,9750,9730,9750,9730,936
20250219,115400,2244480570,9730,9720,9730,9720,544
20250219,115300,2239188450,9720,9730,9730,9710,1979
20250219,115200,2219942850,9740,9720,9750,9720,1164
20250219,115100,2208611120,9720,9730,9730,9710,1200
20250219,115000,2196942470,9720,9730,9730,9710,265
20250219,114900,2194367150,9690,9710,9710,9690,549
20250219,114800,2189046840,9680,9780,9780,9680,15095
20250219,114700,2042449890,9780,9790,9790,9780,688
20250219,114600,2035718900,9800,9810,9810,9800,1856
20250219,114500,2017529210,9810,9820,9820,9810,1219
20250219,114400,2005562000,9820,9820,9820,9820,104
20250219,114300,2004540720,9830,9830,9830,9830,12
20250219,114200,2004422760,9830,9820,9830,9820,484
20250219,114100,1999668840,9820,9820,9820,9820,344
20250219,114000,1996290760,9820,9820,9820,9820,114
20250219,113900,1995171280,9820,9830,9830,9820,396
20250219,113800,1991281780,9830,9820,9830,9820,557
20250219,113700,1985812000,9820,9810,9820,9810,579
20250219,113600,1980129940,9830,9820,9830,9820,2013
20250219,113500,1960359260,9820,9800,9820,9800,450
20250219,113400,1955944750,9800,9800,9800,9790,1314
20250219,113300,1943071100,9800,9800,9800,9800,11
20250219,113200,1942963300,9790,9800,9800,9780,5405
20250219,113100,1890017610,9820,9810,9820,9810,1432
20250219,113000,1875963200,9820,9820,9820,9810,744
20250219,112900,1868663600,9800,9830,9830,9800,4107
20250219,112800,1828387490,9830,9830,9830,9830,100
20250219,112700,1827404490,9820,9820,9820,9810,301
20250219,112600,1824448820,9820,9830,9830,9810,5752
20250219,112500,1767972270,9830,9830,9830,9830,439
20250219,112400,1763656900,9830,9830,9830,9830,0
20250219,112300,1763656900,9830,9840,9840,9830,426
20250219,112200,1759468760,9840,9840,9840,9830,830
20250219,112100,1751309360,9840,9840,9840,9840,1210
20250219,112000,1739402960,9840,9840,9840,9840,126
20250219,111900,1738163120,9840,9850,9850,9840,390
20250219,111800,1734325300,9850,9850,9850,9850,695
20250219,111700,1727479550,9850,9850,9850,9850,27
20250219,111600,1727213600,9870,9860,9870,9860,790
20250219,111500,1719419540,9850,9850,9850,9850,368
20250219,111400,1715794740,9860,9860,9860,9860,32
20250219,111300,1715479220,9860,9850,9860,9850,246
20250219,111200,1713054020,9850,9860,9860,9850,716
20250219,111100,1706001120,9850,9850,9850,9850,271
20250219,111000,1703331770,9840,9850,9850,9840,1258
20250219,110900,1690944380,9850,9850,9850,9850,351
20250219,110800,1687487030,9850,9850,9850,9850,257
20250219,110700,1684955580,9850,9850,9860,9850,750
20250219,110600,1677564070,9850,9850,9850,9850,525
20250219,110500,1672392820,9850,9860,9860,9850,411
20250219,110400,1668342950,9860,9850,9860,9850,54
20250219,110300,1667810780,9850,9850,9850,9850,605
20250219,110200,1661851530,9860,9870,9870,9850,336
20250219,110100,1658538660,9870,9860,9870,9860,80
20250219,110000,1657749850,9860,9860,9860,9860,344
20250219,105900,1654358010,9870,9880,9880,9860,179
20250219,105800,1652589890,9880,9880,9880,9870,570
20250219,105700,1646960790,9880,9870,9880,9870,429
20250219,105600,1642726520,9880,9890,9890,9880,340
20250219,105500,1639367250,9880,9870,9880,9870,903
20250219,105400,1630449420,9850,9860,9870,9850,1053
20250219,105300,1620065890,9850,9850,9850,9850,338
20250219,105200,1616736590,9850,9850,9860,9850,392
20250219,105100,1612875380,9830,9860,9860,9830,1831
20250219,105000,1594869690,9850,9850,9850,9850,787
20250219,104900,1587117740,9840,9840,9850,9840,527
20250219,104800,1581930450,9830,9820,9830,9820,441
20250219,104700,1577595690,9830,9840,9840,9830,180
20250219,104600,1575825840,9840,9850,9850,9820,564
20250219,104500,1570277790,9840,9830,9840,9830,1605
20250219,104400,1554488510,9830,9830,9840,9830,182
20250219,104300,1552699370,9830,9840,9840,9830,823
20250219,104200,1544608560,9830,9830,9840,9830,295
20250219,104100,1541708180,9830,9830,9840,9830,382
20250219,104000,1537952690,9840,9840,9840,9820,1334
20250219,103900,1524833620,9820,9820,9820,9810,528
20250219,103800,1519648760,9820,9840,9840,9820,866
20250219,103700,1511137320,9840,9840,9840,9820,469
20250219,103600,1506529680,9840,9820,9840,9810,2197
20250219,103500,1484955920,9830,9820,9830,9820,113
20250219,103400,1483846130,9810,9840,9840,9810,69
20250219,103300,1483168010,9820,9850,9850,9820,265
20250219,103200,1480564660,9810,9860,9880,9800,9332
20250219,103100,1388870940,9850,9860,9860,9850,526
20250219,103000,1383684640,9850,9850,9850,9850,3
20250219,102900,1383655090,9850,9840,9870,9840,550
20250219,102800,1378242350,9840,9840,9850,9840,662
20250219,102700,1371727870,9840,9840,9840,9840,373
20250219,102600,1368057550,9840,9840,9850,9840,684
20250219,102500,1361326640,9840,9840,9850,9840,447
20250219,102400,1356927960,9840,9820,9840,9820,118
20250219,102300,1355767180,9820,9850,9860,9820,3786
20250219,102200,1318524090,9850,9830,9850,9830,600
20250219,102100,1312624650,9840,9860,9870,9840,3870
20250219,102000,1274502400,9850,9870,9870,9850,997
20250219,101900,1264671770,9870,9870,9870,9860,2427
20250219,101800,1240729060,9880,9890,9890,9880,1269
20250219,101700,1228190230,9890,9900,9900,9880,457
20250219,101600,1223673800,9900,9900,9900,9880,2855
20250219,101500,1195439500,9900,9900,9900,9890,1762
20250219,101400,1177997590,9900,9910,9910,9900,1279
20250219,101300,1165334860,9910,9900,9920,9890,5534
20250219,101200,1110547130,9910,9920,9920,9910,1011
20250219,101100,1100526820,9920,9910,9920,9910,1209
20250219,101000,1088543330,9910,9940,9940,9910,5840
20250219,100900,1030605810,9950,9950,9950,9950,406
20250219,100800,1026566110,9950,9940,9950,9940,460
20250219,100700,1021993700,9930,9940,9950,9930,725
20250219,100600,1014789270,9960,9960,9960,9930,102
20250219,100500,1013776310,9930,9950,9960,9930,7454
20250219,100400,939745870,9950,9960,9960,9950,1078
20250219,100300,929018640,9940,9940,9940,9930,244
20250219,100200,926594100,9950,9960,9960,9950,656
20250219,100100,920063760,9970,9970,9970,9970,117
20250219,100000,918897270,9970,9970,9970,9970,31
20250219,095900,918588200,9970,9960,9970,9960,313
20250219,095800,915467990,9950,9950,9950,9940,751
20250219,095700,908002300,9950,9950,9950,9950,300
20250219,095600,905017300,9930,9950,9950,9930,4616
20250219,095500,859149780,9960,9980,9980,9960,1537
20250219,095400,843837170,9970,9970,9970,9960,606
20250219,095300,837795410,9990,9970,9990,9970,58
20250219,095200,837217130,9970,9990,9990,9960,1690
20250219,095100,820361120,9990,10000,10000,9980,283
20250219,095000,817534290,9990,9990,9990,9990,735
20250219,094900,810191640,9990,10000,10000,9990,201
20250219,094800,808183600,10000,10000,10000,9990,990
20250219,094700,798290800,10000,10000,10000,10000,53
20250219,094600,797760800,10000,10000,10000,10000,157
20250219,094500,796190800,10010,10020,10020,10000,61
20250219,094400,795580120,10030,10000,10030,10000,2040
20250219,094300,775179030,10000,10030,10040,10000,441
20250219,094200,770758070,10030,10030,10030,10020,2557
20250219,094100,745132910,10020,10020,10020,10020,95
20250219,094000,744181010,10030,10030,10030,10030,255
20250219,093900,741623360,10040,10030,10050,10030,37
20250219,093800,741252220,10060,10060,10060,10050,36
20250219,093700,740890320,10070,10060,10070,10050,710
20250219,093600,733743640,10060,10050,10070,10050,663
20250219,093500,727074090,10030,10020,10050,10020,619
20250219,093400,720861010,10020,10020,10020,10020,128
20250219,093300,719578450,10020,10040,10040,10020,481
20250219,093200,714756830,10040,10010,10040,10010,2579
20250219,093100,688917430,10020,9970,10020,9960,1391
20250219,093000,675022610,9970,9980,9990,9970,1186
20250219,092900,663192510,9990,9980,9990,9980,431
20250219,092800,658890630,9990,9990,9990,9980,50
20250219,092700,658391380,9990,9990,10020,9990,663
20250219,092600,651767020,9980,9980,10000,9980,1335
20250219,092500,638435450,9980,9990,9990,9970,481
20250219,092400,633639790,9990,9990,9990,9990,10
20250219,092300,633539890,9960,9940,9960,9940,590
20250219,092200,627670860,9930,9930,9930,9920,2087
20250219,092100,606959590,9940,9920,9940,9910,623
20250219,092000,600778490,9900,9930,9950,9900,5841
20250219,091900,542827200,9920,9960,9960,9920,1629
20250219,091800,526659080,9940,9960,9990,9940,4771
20250219,091700,479161840,9970,10000,10020,9970,4270
20250219,091600,436530410,10000,9990,10000,9990,1013
20250219,091500,426407740,9990,10000,10000,9990,361
20250219,091400,422799300,9990,10000,10010,9990,679
20250219,091300,416013070,9990,9970,10000,9970,2524
20250219,091200,390789050,9970,9990,10020,9950,2643
20250219,091100,364444150,9990,9960,9990,9950,3012
20250219,091000,334446230,9960,10010,10010,9960,2789
20250219,090900,306598080,10000,10050,10050,10000,2187
20250219,090800,284698780,10020,10020,10050,10000,2148
20250219,090700,263195960,10020,10030,10030,9980,8393
20250219,090600,179175200,10030,10090,10090,10030,5448
20250219,090500,124315850,10090,10150,10150,10090,4075
20250219,090400,83107280,10150,10150,10150,10150,24
20250219,090300,82863680,10160,10160,10180,10130,1258
20250219,090200,70107080,10150,10150,10160,10150,520
20250219,090100,64829030,10110,10180,10220,10110,5039
20250219,090000,13832490,10200,10240,10240,10170,1353
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195600 8207281910 8780 8780 8780 8780 14668
3 20250219 195500 8207281910 8780 8780 8780 8780 0
4 20250219 195400 8207281910 8780 8780 8780 8780 0
5 20250219 195300 8207281910 8780 8780 8780 8780 0
6 20250219 195200 8207281910 8780 8780 8780 8780 0
7 20250219 195100 8207281910 8780 8780 8780 8780 0
8 20250219 195000 8207281910 8780 8780 8780 8780 0
9 20250219 194900 8207281910 8780 8780 8780 8780 0
10 20250219 194800 8207281910 8780 8780 8780 8780 0
11 20250219 194700 8207281910 8780 8780 8780 8780 0
12 20250219 194600 8207281910 8780 8780 8780 8780 0
13 20250219 194500 8207281910 8780 8780 8780 8780 0
14 20250219 194400 8207281910 8780 8780 8780 8780 0
15 20250219 194300 8207281910 8780 8780 8780 8780 0
16 20250219 194200 8207281910 8780 8780 8780 8780 0
17 20250219 194100 8207281910 8780 8780 8780 8780 0
18 20250219 194000 8207281910 8780 8780 8780 8780 0
19 20250219 193900 8207281910 8780 8780 8780 8780 0
20 20250219 193800 8207281910 8780 8780 8780 8780 0
21 20250219 193700 8207281910 8780 8780 8780 8780 0
22 20250219 193600 8207281910 8780 8780 8780 8780 0
23 20250219 193500 8207281910 8780 8780 8780 8780 0
24 20250219 193400 8207281910 8780 8780 8780 8780 0
25 20250219 193300 8207281910 8780 8780 8780 8780 0
26 20250219 193200 8207281910 8780 8780 8780 8780 0
27 20250219 193100 8207281910 8780 8780 8780 8780 0
28 20250219 193000 8207281910 8780 8780 8780 8780 0
29 20250219 192900 8207281910 8780 8780 8780 8780 0
30 20250219 192800 8207281910 8780 8780 8780 8780 0
31 20250219 192700 8207281910 8780 8780 8780 8780 0
32 20250219 192600 8207281910 8780 8780 8780 8780 14668
33 20250219 192500 8207281910 8780 8780 8780 8780 0
34 20250219 192400 8207281910 8780 8780 8780 8780 0
35 20250219 192300 8207281910 8780 8780 8780 8780 0
36 20250219 192200 8207281910 8780 8780 8780 8780 0
37 20250219 192100 8207281910 8780 8780 8780 8780 0
38 20250219 192000 8207281910 8780 8780 8780 8780 0
39 20250219 191900 8207281910 8780 8780 8780 8780 0
40 20250219 191800 8207281910 8780 8780 8780 8780 0
41 20250219 191700 8207281910 8780 8780 8780 8780 0
42 20250219 191600 8207281910 8780 8780 8780 8780 0
43 20250219 191500 8207281910 8780 8780 8780 8780 0
44 20250219 191400 8207281910 8780 8780 8780 8780 0
45 20250219 191300 8207281910 8780 8780 8780 8780 0
46 20250219 191200 8207281910 8780 8780 8780 8780 0
47 20250219 191100 8207281910 8780 8780 8780 8780 0
48 20250219 191000 8207281910 8780 8780 8780 8780 0
49 20250219 190900 8207281910 8780 8780 8780 8780 0
50 20250219 190800 8207281910 8780 8780 8780 8780 0
51 20250219 190700 8207281910 8780 8780 8780 8780 0
52 20250219 190600 8207281910 8780 8780 8780 8780 0
53 20250219 190500 8207281910 8780 8780 8780 8780 0
54 20250219 190400 8207281910 8780 8780 8780 8780 0
55 20250219 190300 8207281910 8780 8780 8780 8780 0
56 20250219 190200 8207281910 8780 8780 8780 8780 0
57 20250219 190100 8207281910 8780 8780 8780 8780 0
58 20250219 190000 8207281910 8780 8780 8780 8780 0
59 20250219 185900 8207281910 8780 8780 8780 8780 0
60 20250219 185800 8207281910 8780 8780 8780 8780 0
61 20250219 185700 8207281910 8780 8780 8780 8780 0
62 20250219 185600 8207281910 8780 8780 8780 8780 14668
63 20250219 185500 8207281910 8780 8780 8780 8780 0
64 20250219 185400 8207281910 8780 8780 8780 8780 0
65 20250219 185300 8207281910 8780 8780 8780 8780 0
66 20250219 185200 8207281910 8780 8780 8780 8780 0
67 20250219 185100 8207281910 8780 8780 8780 8780 0
68 20250219 185000 8207281910 8780 8780 8780 8780 0
69 20250219 184900 8207281910 8780 8780 8780 8780 0
70 20250219 184800 8207281910 8780 8780 8780 8780 0
71 20250219 184700 8207281910 8780 8780 8780 8780 0
72 20250219 184600 8207281910 8780 8780 8780 8780 0
73 20250219 184500 8207281910 8780 8780 8780 8780 0
74 20250219 184400 8207281910 8780 8780 8780 8780 0
75 20250219 184300 8207281910 8780 8780 8780 8780 0
76 20250219 184200 8207281910 8780 8780 8780 8780 0
77 20250219 184100 8207281910 8780 8780 8780 8780 0
78 20250219 184000 8207281910 8780 8780 8780 8780 0
79 20250219 183900 8207281910 8780 8780 8780 8780 0
80 20250219 183800 8207281910 8780 8780 8780 8780 0
81 20250219 183700 8207281910 8780 8780 8780 8780 0
82 20250219 183600 8207281910 8780 8780 8780 8780 0
83 20250219 183500 8207281910 8780 8780 8780 8780 0
84 20250219 183400 8207281910 8780 8780 8780 8780 0
85 20250219 183300 8207281910 8780 8780 8780 8780 0
86 20250219 183200 8207281910 8780 8780 8780 8780 0
87 20250219 183100 8207281910 8780 8780 8780 8780 0
88 20250219 183000 8207281910 8780 8780 8780 8780 0
89 20250219 182900 8207281910 8780 8780 8780 8780 0
90 20250219 182800 8207281910 8780 8780 8780 8780 0
91 20250219 182700 8207281910 8780 8780 8780 8780 0
92 20250219 182600 8207281910 8780 8780 8780 8780 14668
93 20250219 182500 8207281910 8780 8780 8780 8780 0
94 20250219 182400 8207281910 8780 8780 8780 8780 0
95 20250219 182300 8207281910 8780 8780 8780 8780 0
96 20250219 182200 8207281910 8780 8780 8780 8780 0
97 20250219 182100 8207281910 8780 8780 8780 8780 0
98 20250219 182000 8207281910 8780 8780 8780 8780 0
99 20250219 181900 8207281910 8780 8780 8780 8780 0
100 20250219 181800 8207281910 8780 8780 8780 8780 0
101 20250219 181700 8207281910 8780 8780 8780 8780 0
102 20250219 181600 8207281910 8780 8780 8780 8780 0
103 20250219 181500 8207281910 8780 8780 8780 8780 0
104 20250219 181400 8207281910 8780 8780 8780 8780 0
105 20250219 181300 8207281910 8780 8780 8780 8780 0
106 20250219 181200 8207281910 8780 8780 8780 8780 0
107 20250219 181100 8207281910 8780 8780 8780 8780 0
108 20250219 181000 8207281910 8780 8780 8780 8780 0
109 20250219 180900 8207281910 8780 8780 8780 8780 0
110 20250219 180800 8207281910 8780 8780 8780 8780 0
111 20250219 180700 8207281910 8780 8780 8780 8780 0
112 20250219 180600 8207281910 8780 8780 8780 8780 0
113 20250219 180500 8207281910 8780 8780 8780 8780 0
114 20250219 180400 8207281910 8780 8780 8780 8780 0
115 20250219 180300 8207281910 8780 8780 8780 8780 0
116 20250219 180200 8207281910 8780 8780 8780 8780 0
117 20250219 180100 8207281910 8780 8780 8780 8780 0
118 20250219 180000 8207281910 8780 8780 8780 8780 0
119 20250219 175900 8207281910 8780 8780 8780 8780 0
120 20250219 175800 8207281910 8780 8780 8780 8780 0
121 20250219 175700 8207281910 8780 8780 8780 8780 0
122 20250219 175600 8207281910 8780 8780 8780 8780 14668
123 20250219 175500 8207281910 8780 8780 8780 8780 0
124 20250219 175400 8207281910 8780 8780 8780 8780 0
125 20250219 175300 8207281910 8780 8780 8780 8780 0
126 20250219 175200 8207281910 8780 8780 8780 8780 0
127 20250219 175100 8207281910 8780 8780 8780 8780 0
128 20250219 175000 8207281910 8780 8780 8780 8780 0
129 20250219 174900 8207281910 8780 8780 8780 8780 0
130 20250219 174800 8207281910 8780 8780 8780 8780 0
131 20250219 174700 8207281910 8780 8780 8780 8780 0
132 20250219 174600 8207281910 8780 8780 8780 8780 0
133 20250219 174500 8207281910 8780 8780 8780 8780 0
134 20250219 174400 8207281910 8780 8780 8780 8780 0
135 20250219 174300 8207281910 8780 8780 8780 8780 0
136 20250219 174200 8207281910 8780 8780 8780 8780 0
137 20250219 174100 8207281910 8780 8780 8780 8780 0
138 20250219 174000 8207281910 8780 8780 8780 8780 0
139 20250219 173900 8207281910 8780 8780 8780 8780 0
140 20250219 173800 8207281910 8780 8780 8780 8780 0
141 20250219 173700 8207281910 8780 8780 8780 8780 0
142 20250219 173600 8207281910 8780 8780 8780 8780 0
143 20250219 173500 8207281910 8780 8780 8780 8780 0
144 20250219 173400 8207281910 8780 8780 8780 8780 0
145 20250219 173300 8207281910 8780 8780 8780 8780 0
146 20250219 173200 8207281910 8780 8780 8780 8780 0
147 20250219 173100 8207281910 8780 8780 8780 8780 0
148 20250219 173000 8207281910 8780 8780 8780 8780 0
149 20250219 172900 8207281910 8780 8780 8780 8780 0
150 20250219 172800 8207281910 8780 8780 8780 8780 0
151 20250219 172700 8207281910 8780 8780 8780 8780 0
152 20250219 172600 8207281910 8780 8780 8780 8780 14668
153 20250219 172500 8207281910 8780 8780 8780 8780 0
154 20250219 172400 8207281910 8780 8780 8780 8780 0
155 20250219 172300 8207281910 8780 8780 8780 8780 0
156 20250219 172200 8207281910 8780 8780 8780 8780 0
157 20250219 172100 8207281910 8780 8780 8780 8780 0
158 20250219 172000 8207281910 8780 8780 8780 8780 0
159 20250219 171900 8207281910 8780 8780 8780 8780 0
160 20250219 171800 8207281910 8780 8780 8780 8780 0
161 20250219 171700 8207281910 8780 8780 8780 8780 0
162 20250219 171600 8207281910 8780 8780 8780 8780 0
163 20250219 171500 8207281910 8780 8780 8780 8780 0
164 20250219 171400 8207281910 8780 8780 8780 8780 0
165 20250219 171300 8207281910 8780 8780 8780 8780 0
166 20250219 171200 8207281910 8780 8780 8780 8780 0
167 20250219 171100 8207281910 8780 8780 8780 8780 0
168 20250219 171000 8207281910 8780 8780 8780 8780 0
169 20250219 170900 8207281910 8780 8780 8780 8780 0
170 20250219 170800 8207281910 8780 8780 8780 8780 0
171 20250219 170700 8207281910 8780 8780 8780 8780 0
172 20250219 170600 8207281910 8780 8780 8780 8780 0
173 20250219 170500 8207281910 8780 8780 8780 8780 0
174 20250219 170400 8207281910 8780 8780 8780 8780 0
175 20250219 170300 8207281910 8780 8780 8780 8780 0
176 20250219 170200 8207281910 8780 8780 8780 8780 0
177 20250219 170100 8207281910 8780 8780 8780 8780 0
178 20250219 170000 8207281910 8780 8780 8780 8780 0
179 20250219 165900 8207281910 8780 8780 8780 8780 0
180 20250219 165800 8207281910 8780 8780 8780 8780 0
181 20250219 165700 8207281910 8780 8780 8780 8780 0
182 20250219 165600 8207281910 8780 8780 8780 8780 14668
183 20250219 165500 8207281910 8780 8780 8780 8780 0
184 20250219 165400 8207281910 8780 8780 8780 8780 0
185 20250219 165300 8207281910 8780 8780 8780 8780 0
186 20250219 165200 8207281910 8780 8780 8780 8780 0
187 20250219 165100 8207281910 8780 8780 8780 8780 0
188 20250219 165000 8207281910 8780 8780 8780 8780 0
189 20250219 164900 8207281910 8780 8780 8780 8780 0
190 20250219 164800 8207281910 8780 8780 8780 8780 0
191 20250219 164700 8207281910 8780 8780 8780 8780 0
192 20250219 164600 8207281910 8780 8780 8780 8780 0
193 20250219 164500 8207281910 8780 8780 8780 8780 0
194 20250219 164400 8207281910 8780 8780 8780 8780 0
195 20250219 164300 8207281910 8780 8780 8780 8780 0
196 20250219 164200 8207281910 8780 8780 8780 8780 0
197 20250219 164100 8207281910 8780 8780 8780 8780 0
198 20250219 164000 8207281910 8780 8780 8780 8780 0
199 20250219 163900 8207281910 8780 8780 8780 8780 0
200 20250219 163800 8207281910 8780 8780 8780 8780 0
201 20250219 163700 8207281910 8780 8780 8780 8780 0
202 20250219 163600 8207281910 8780 8780 8780 8780 0
203 20250219 163500 8207281910 8780 8780 8780 8780 0
204 20250219 163400 8207281910 8780 8780 8780 8780 0
205 20250219 163300 8207281910 8780 8780 8780 8780 0
206 20250219 163200 8207281910 8780 8780 8780 8780 0
207 20250219 163100 8207281910 8780 8780 8780 8780 0
208 20250219 163000 8207281910 8780 8780 8780 8780 0
209 20250219 162900 8207281910 8780 8780 8780 8780 0
210 20250219 162800 8207281910 8780 8780 8780 8780 0
211 20250219 162700 8207281910 8780 8780 8780 8780 0
212 20250219 162600 8207281910 8780 8780 8780 8780 14668
213 20250219 162500 8207281910 8780 8780 8780 8780 0
214 20250219 162400 8207281910 8780 8780 8780 8780 0
215 20250219 162300 8207281910 8780 8780 8780 8780 0
216 20250219 162200 8207281910 8780 8780 8780 8780 0
217 20250219 162100 8207281910 8780 8780 8780 8780 0
218 20250219 162000 8207281910 8780 8780 8780 8780 0
219 20250219 161900 8207281910 8780 8780 8780 8780 0
220 20250219 161800 8207281910 8780 8780 8780 8780 0
221 20250219 161700 8207281910 8780 8780 8780 8780 0
222 20250219 161600 8207281910 8780 8780 8780 8780 0
223 20250219 161500 8207281910 8780 8780 8780 8780 0
224 20250219 161400 8207281910 8780 8780 8780 8780 0
225 20250219 161300 8207281910 8780 8780 8780 8780 0
226 20250219 161200 8207281910 8780 8780 8780 8780 0
227 20250219 161100 8207281910 8780 8780 8780 8780 0
228 20250219 161000 8207281910 8780 8780 8780 8780 0
229 20250219 160900 8207281910 8780 8780 8780 8780 0
230 20250219 160800 8207281910 8780 8780 8780 8780 0
231 20250219 160700 8207281910 8780 8780 8780 8780 0
232 20250219 160600 8207281910 8780 8780 8780 8780 0
233 20250219 160500 8207281910 8780 8780 8780 8780 0
234 20250219 160400 8207281910 8780 8780 8780 8780 0
235 20250219 160300 8207281910 8780 8780 8780 8780 0
236 20250219 160200 8207281910 8780 8780 8780 8780 0
237 20250219 160100 8207281910 8780 8780 8780 8780 0
238 20250219 160000 8207281910 8780 8780 8780 8780 0
239 20250219 155900 8207281910 8780 8780 8780 8780 0
240 20250219 155800 8207281910 8780 8780 8780 8780 0
241 20250219 155700 8207281910 8780 8780 8780 8780 0
242 20250219 155600 8207281910 8780 8780 8780 8780 14668
243 20250219 155500 8207281910 8780 8780 8780 8780 0
244 20250219 155400 8207281910 8780 8780 8780 8780 0
245 20250219 155300 8207281910 8780 8780 8780 8780 0
246 20250219 155200 8207281910 8780 8780 8780 8780 0
247 20250219 155100 8207281910 8780 8780 8780 8780 0
248 20250219 155000 8207281910 8780 8780 8780 8780 0
249 20250219 154900 8207281910 8780 8780 8780 8780 0
250 20250219 154800 8207281910 8780 8780 8780 8780 0
251 20250219 154700 8207281910 8780 8780 8780 8780 0
252 20250219 154600 8207281910 8780 8780 8780 8780 0
253 20250219 154500 8207281910 8780 8780 8780 8780 0
254 20250219 154400 8207281910 8780 8780 8780 8780 0
255 20250219 154300 8207281910 8780 8780 8780 8780 0
256 20250219 154200 8207281910 8780 8780 8780 8780 0
257 20250219 154100 8207281910 8780 8780 8780 8780 0
258 20250219 154000 8207281910 8780 8780 8780 8780 0
259 20250219 153900 8207281910 8780 8780 8780 8780 0
260 20250219 153800 8207281910 8780 8780 8780 8780 0
261 20250219 153700 8207281910 8780 8780 8780 8780 0
262 20250219 153600 8207281910 8780 8780 8780 8780 0
263 20250219 153500 8207281910 8780 8780 8780 8780 0
264 20250219 153400 8207281910 8780 8780 8780 8780 0
265 20250219 153300 8207281910 8780 8780 8780 8780 0
266 20250219 153200 8207281910 8780 8780 8780 8780 0
267 20250219 153100 8207281910 8780 8780 8780 8780 0
268 20250219 153000 8207281910 8780 8780 8780 8780 14668
269 20250219 152900 8078496870 8830 8830 8830 8830 0
270 20250219 152800 8078496870 8830 8830 8830 8830 0
271 20250219 152700 8078496870 8830 8830 8830 8830 0
272 20250219 152600 8078496870 8830 8830 8830 8830 0
273 20250219 152500 8078496870 8830 8830 8830 8830 0
274 20250219 152400 8078496870 8830 8830 8830 8830 0
275 20250219 152300 8078496870 8830 8830 8830 8830 0
276 20250219 152200 8078496870 8830 8830 8830 8830 0
277 20250219 152100 8078496870 8830 8830 8830 8830 0
278 20250219 152000 8078496870 8830 8830 8830 8830 0
279 20250219 151900 8078496870 8830 8810 8830 8800 5004
280 20250219 151800 8034439740 8800 8810 8820 8800 1380
281 20250219 151700 8022283320 8820 8820 8830 8810 398
282 20250219 151600 8018772470 8820 8820 8830 8810 2779
283 20250219 151500 7994265720 8820 8820 8830 8810 2215
284 20250219 151400 7974731380 8820 8840 8850 8820 1986
285 20250219 151300 7957184410 8850 8850 8870 8840 1250
286 20250219 151200 7946117330 8850 8850 8860 8850 789
287 20250219 151100 7939134670 8850 8860 8860 8840 3661
288 20250219 151000 7906742550 8850 8850 8860 8850 850
289 20250219 150900 7899215000 8840 8850 8860 8840 890
290 20250219 150800 7891332600 8850 8850 8870 8840 1304
291 20250219 150700 7879792490 8860 8870 8870 8840 1079
292 20250219 150600 7870242080 8830 8850 8880 8830 12841
293 20250219 150500 7756670120 8850 8840 8850 8840 750
294 20250219 150400 7750038110 8840 8830 8840 8830 1037
295 20250219 150300 7740875990 8840 8830 8840 8830 476
296 20250219 150200 7736669200 8850 8830 8850 8830 1526
297 20250219 150100 7723191520 8830 8840 8840 8830 909
298 20250219 150000 7715161240 8840 8850 8860 8820 1878
299 20250219 145900 7698556480 8850 8870 8870 8850 363
300 20250219 145800 7695343510 8850 8870 8870 8850 1132
301 20250219 145700 7685309620 8880 8860 8880 8860 716
302 20250219 145600 7678960760 8860 8860 8860 8860 380
303 20250219 145500 7675593960 8860 8870 8870 8860 729
304 20250219 145400 7669132940 8870 8870 8870 8860 2320
305 20250219 145300 7648557660 8870 8860 8870 8860 301
306 20250219 145200 7645889220 8850 8870 8870 8850 840
307 20250219 145100 7638449150 8870 8880 8880 8860 1449
308 20250219 145000 7625595270 8880 8860 8890 8860 1122
309 20250219 144900 7615640040 8880 8830 8880 8820 2042
310 20250219 144800 7597594180 8820 8850 8850 8820 884
311 20250219 144700 7589780760 8850 8850 8850 8840 1451
312 20250219 144600 7576943320 8850 8850 8860 8840 583
313 20250219 144500 7571785030 8850 8840 8850 8840 1144
314 20250219 144400 7561661710 8840 8870 8870 8840 3146
315 20250219 144300 7533812670 8870 8890 8890 8870 1630
316 20250219 144200 7519346640 8890 8890 8900 8870 1554
317 20250219 144100 7505546230 8890 8900 8900 8880 1387
318 20250219 144000 7493210150 8900 8890 8900 8890 884
319 20250219 143900 7485344500 8900 8900 8900 8880 1051
320 20250219 143800 7475999400 8890 8900 8910 8890 1299
321 20250219 143700 7464433080 8900 8850 8900 8840 2028
322 20250219 143600 7446432540 8850 8800 8850 8800 2061
323 20250219 143500 7428239510 8800 8820 8820 8790 505
324 20250219 143400 7423790680 8820 8770 8820 8760 5126
325 20250219 143300 7378655470 8770 8770 8780 8770 1441
326 20250219 143200 7366016290 8750 8780 8790 8750 10516
327 20250219 143100 7273961760 8780 8780 8780 8770 910
328 20250219 143000 7265975750 8790 8800 8800 8790 455
329 20250219 142900 7261975040 8800 8790 8800 8790 650
330 20250219 142800 7256257710 8790 8810 8810 8790 3606
331 20250219 142700 7224536150 8820 8850 8850 8820 252
332 20250219 142600 7222313390 8850 8810 8880 8800 1588
333 20250219 142500 7208292350 8800 8810 8840 8800 1062
334 20250219 142400 7198939320 8800 8800 8800 8770 1433
335 20250219 142300 7186351720 8800 8760 8800 8750 8035
336 20250219 142200 7115880580 8770 8780 8780 8760 3954
337 20250219 142100 7081215290 8770 8770 8780 8770 730
338 20250219 142000 7074812070 8770 8780 8790 8770 804
339 20250219 141900 7067759650 8780 8810 8820 8760 5699
340 20250219 141800 7017651640 8810 8840 8840 8810 2609
341 20250219 141700 6994618420 8840 8850 8860 8840 4510
342 20250219 141600 6954714850 8850 8870 8880 8850 1181
343 20250219 141500 6944245770 8870 8860 8870 8860 956
344 20250219 141400 6935773020 8860 8860 8870 8850 572
345 20250219 141300 6930706460 8860 8850 8860 8840 1586
346 20250219 141200 6916670140 8850 8850 8850 8840 2067
347 20250219 141100 6898378660 8850 8850 8850 8840 880
348 20250219 141000 6890593580 8850 8850 8850 8840 665
349 20250219 140900 6884711850 8850 8850 8860 8850 582
350 20250219 140800 6879561070 8840 8840 8850 8840 662
351 20250219 140700 6873706890 8840 8840 8850 8840 1083
352 20250219 140600 6864133140 8840 8830 8840 8810 2826
353 20250219 140500 6839206600 8820 8820 8830 8820 879
354 20250219 140400 6831451370 8830 8830 8840 8820 2891
355 20250219 140300 6805932100 8820 8840 8840 8820 1061
356 20250219 140200 6796568350 8860 8860 8870 8850 2109
357 20250219 140100 6777886830 8860 8850 8860 8850 364
358 20250219 140000 6774663210 8850 8860 8860 8850 1011
359 20250219 135900 6765710410 8850 8860 8860 8850 648
360 20250219 135800 6759973120 8870 8880 8890 8850 2265
361 20250219 135700 6739893890 8890 8850 8900 8850 1385
362 20250219 135600 6727590510 8860 8850 8860 8840 760
363 20250219 135500 6720864160 8870 8830 8870 8830 866
364 20250219 135400 6713201720 8830 8760 8830 8760 1796
365 20250219 135300 6697413410 8730 8780 8780 8730 2053
366 20250219 135200 6679457030 8760 8730 8770 8730 1480
367 20250219 135100 6666527820 8730 8730 8730 8700 3992
368 20250219 135000 6631767890 8740 8760 8770 8720 3671
369 20250219 134900 6599681910 8770 8800 8800 8770 918
370 20250219 134800 6591618870 8810 8850 8860 8810 2644
371 20250219 134700 6568261420 8860 8890 8900 8840 2031
372 20250219 134600 6550230140 8890 8900 8900 8870 1198
373 20250219 134500 6539589320 8900 8830 8920 8830 6613
374 20250219 134400 6480956960 8830 8830 8840 8810 3019
375 20250219 134300 6454315760 8840 8800 8840 8800 5484
376 20250219 134200 6405997740 8800 8760 8800 8760 3076
377 20250219 134100 6378970010 8760 8730 8770 8730 1647
378 20250219 134000 6364563210 8730 8700 8730 8700 3994
379 20250219 133900 6329756590 8700 8720 8730 8670 3270
380 20250219 133800 6301294990 8730 8700 8780 8700 1444
381 20250219 133700 6288680510 8700 8760 8760 8700 2325
382 20250219 133600 6268398760 8760 8750 8760 8720 2436
383 20250219 133500 6247105250 8780 8710 8800 8700 4776
384 20250219 133400 6205359550 8720 8730 8750 8700 1885
385 20250219 133300 6188895870 8700 8670 8750 8670 3977
386 20250219 133200 6154241190 8690 8640 8700 8640 1289
387 20250219 133100 6143047770 8630 8700 8710 8630 3949
388 20250219 133000 6108788150 8690 8710 8720 8660 3892
389 20250219 132900 6074984790 8750 8610 8750 8540 21138
390 20250219 132800 5892824830 8610 8730 8730 8610 16764
391 20250219 132700 5747621320 8730 8770 8790 8730 7397
392 20250219 132600 5682865240 8770 8800 8800 8760 5934
393 20250219 132500 5630817930 8760 8810 8830 8750 12799
394 20250219 132400 5518365070 8830 8850 8860 8800 13193
395 20250219 132300 5402006040 8850 8860 8860 8830 4941
396 20250219 132200 5358295680 8860 8870 8870 8860 835
397 20250219 132100 5350894760 8890 8900 8920 8860 2699
398 20250219 132000 5326935310 8920 8920 8930 8890 2977
399 20250219 131900 5300403760 8930 8980 8980 8930 7354
400 20250219 131800 5234548180 8960 8980 8980 8960 1537
401 20250219 131700 5220755810 8970 8970 8980 8960 1538
402 20250219 131600 5206959050 8960 8940 8970 8940 1005
403 20250219 131500 5197963110 8940 8920 8940 8920 1892
404 20250219 131400 5181076160 8920 8900 8920 8860 2360
405 20250219 131300 5160087940 8860 8910 8930 8860 18069
406 20250219 131200 4999393290 8910 8950 8960 8860 7593
407 20250219 131100 4931755430 8950 8940 8950 8930 3183
408 20250219 131000 4903310610 8940 8960 8960 8920 2475
409 20250219 130900 4881186240 8960 8980 8990 8960 1095
410 20250219 130800 4871354300 8980 8980 8990 8940 1972
411 20250219 130700 4853656870 8970 8980 8980 8930 7819
412 20250219 130600 4783716840 8980 8970 9000 8970 1905
413 20250219 130500 4766591460 8920 9030 9030 8920 2552
414 20250219 130400 4743625890 9020 8990 9020 8980 5362
415 20250219 130300 4695387710 8980 8870 8980 8870 8175
416 20250219 130200 4622423500 8870 8870 8890 8800 10040
417 20250219 130100 4533794320 8870 8900 8900 8850 3035
418 20250219 130000 4506904170 8880 8920 8950 8870 10844
419 20250219 125900 4410338860 8940 8960 8960 8870 7515
420 20250219 125800 4343395990 8970 8810 8970 8800 11758
421 20250219 125700 4239092770 8830 8930 8960 8800 27546
422 20250219 125600 3995635260 8960 9080 9080 8910 15503
423 20250219 125500 3855749780 9080 9110 9110 9070 5436
424 20250219 125400 3806307350 9110 9130 9140 9110 2128
425 20250219 125300 3786887050 9140 9130 9150 9120 1625
426 20250219 125200 3772042220 9120 9180 9180 9110 3659
427 20250219 125100 3738603480 9190 9150 9190 9140 1028
428 20250219 125000 3729185730 9150 9190 9190 9140 2537
429 20250219 124900 3705933260 9200 9180 9200 9180 3579
430 20250219 124800 3673044360 9180 9170 9180 9160 657
431 20250219 124700 3667020350 9170 9190 9190 9160 286
432 20250219 124600 3664395210 9190 9140 9200 9130 9982
433 20250219 124500 3572672880 9130 9110 9180 9050 4810
434 20250219 124400 3528796710 9050 9150 9160 9050 8605
435 20250219 124300 3450351720 9150 9190 9190 9150 5256
436 20250219 124200 3402086450 9220 9220 9220 9220 0
437 20250219 124100 3402086450 9220 9260 9260 9220 9930
438 20250219 124000 3310497810 9230 9290 9290 9230 6362
439 20250219 123900 3251629750 9250 9290 9290 9250 6903
440 20250219 123800 3187643890 9290 9330 9330 9290 1723
441 20250219 123700 3171604550 9330 9300 9340 9300 2200
442 20250219 123600 3151096170 9290 9420 9430 9280 15115
443 20250219 123500 3009381400 9410 9430 9430 9410 6285
444 20250219 123400 2950214210 9420 9450 9450 9420 2474
445 20250219 123300 2926897890 9440 9470 9480 9440 2636
446 20250219 123200 2901977180 9470 9460 9480 9450 1477
447 20250219 123100 2887997890 9470 9470 9470 9460 298
448 20250219 123000 2885177370 9470 9450 9470 9450 3232
449 20250219 122900 2854606270 9440 9450 9450 9420 2265
450 20250219 122800 2833233990 9440 9450 9460 9440 1121
451 20250219 122700 2822646140 9450 9440 9450 9440 1327
452 20250219 122600 2810111260 9420 9480 9480 9420 3544
453 20250219 122500 2776647250 9480 9500 9500 9470 257
454 20250219 122400 2774209650 9510 9450 9510 9420 2999
455 20250219 122300 2745846840 9410 9460 9460 9410 5282
456 20250219 122200 2696038240 9460 9490 9490 9420 1457
457 20250219 122100 2682244830 9490 9520 9520 9490 4297
458 20250219 122000 2641405260 9510 9530 9550 9510 2340
459 20250219 121900 2619115310 9530 9580 9580 9530 3404
460 20250219 121800 2586613280 9580 9590 9590 9570 639
461 20250219 121700 2580494800 9580 9610 9620 9580 2875
462 20250219 121600 2552917320 9610 9600 9610 9590 2001
463 20250219 121500 2533710130 9600 9600 9600 9590 416
464 20250219 121400 2529716550 9590 9630 9630 9590 2552
465 20250219 121300 2505208410 9630 9640 9640 9600 5018
466 20250219 121200 2456975510 9640 9640 9650 9630 1204
467 20250219 121100 2445361960 9640 9670 9670 9640 2979
468 20250219 121000 2416600880 9670 9670 9670 9660 1747
469 20250219 120900 2399707890 9670 9680 9680 9670 703
470 20250219 120800 2392909770 9680 9680 9680 9680 336
471 20250219 120700 2389657290 9680 9680 9680 9680 624
472 20250219 120600 2383616970 9680 9750 9750 9650 8958
473 20250219 120500 2296685000 9750 9740 9750 9740 431
474 20250219 120400 2292487000 9740 9750 9750 9740 151
475 20250219 120300 2291016250 9740 9750 9750 9740 386
476 20250219 120200 2287256600 9740 9740 9750 9740 281
477 20250219 120100 2284519030 9750 9740 9750 9740 704
478 20250219 120000 2277655060 9740 9740 9750 9730 868
479 20250219 115900 2269205480 9740 9740 9740 9740 615
480 20250219 115800 2263215380 9750 9760 9760 9740 422
481 20250219 115700 2259098530 9750 9750 9750 9740 564
482 20250219 115600 2253602960 9750 9750 9750 9750 0
483 20250219 115500 2253602960 9750 9730 9750 9730 936
484 20250219 115400 2244480570 9730 9720 9730 9720 544
485 20250219 115300 2239188450 9720 9730 9730 9710 1979
486 20250219 115200 2219942850 9740 9720 9750 9720 1164
487 20250219 115100 2208611120 9720 9730 9730 9710 1200
488 20250219 115000 2196942470 9720 9730 9730 9710 265
489 20250219 114900 2194367150 9690 9710 9710 9690 549
490 20250219 114800 2189046840 9680 9780 9780 9680 15095
491 20250219 114700 2042449890 9780 9790 9790 9780 688
492 20250219 114600 2035718900 9800 9810 9810 9800 1856
493 20250219 114500 2017529210 9810 9820 9820 9810 1219
494 20250219 114400 2005562000 9820 9820 9820 9820 104
495 20250219 114300 2004540720 9830 9830 9830 9830 12
496 20250219 114200 2004422760 9830 9820 9830 9820 484
497 20250219 114100 1999668840 9820 9820 9820 9820 344
498 20250219 114000 1996290760 9820 9820 9820 9820 114
499 20250219 113900 1995171280 9820 9830 9830 9820 396
500 20250219 113800 1991281780 9830 9820 9830 9820 557
501 20250219 113700 1985812000 9820 9810 9820 9810 579
502 20250219 113600 1980129940 9830 9820 9830 9820 2013
503 20250219 113500 1960359260 9820 9800 9820 9800 450
504 20250219 113400 1955944750 9800 9800 9800 9790 1314
505 20250219 113300 1943071100 9800 9800 9800 9800 11
506 20250219 113200 1942963300 9790 9800 9800 9780 5405
507 20250219 113100 1890017610 9820 9810 9820 9810 1432
508 20250219 113000 1875963200 9820 9820 9820 9810 744
509 20250219 112900 1868663600 9800 9830 9830 9800 4107
510 20250219 112800 1828387490 9830 9830 9830 9830 100
511 20250219 112700 1827404490 9820 9820 9820 9810 301
512 20250219 112600 1824448820 9820 9830 9830 9810 5752
513 20250219 112500 1767972270 9830 9830 9830 9830 439
514 20250219 112400 1763656900 9830 9830 9830 9830 0
515 20250219 112300 1763656900 9830 9840 9840 9830 426
516 20250219 112200 1759468760 9840 9840 9840 9830 830
517 20250219 112100 1751309360 9840 9840 9840 9840 1210
518 20250219 112000 1739402960 9840 9840 9840 9840 126
519 20250219 111900 1738163120 9840 9850 9850 9840 390
520 20250219 111800 1734325300 9850 9850 9850 9850 695
521 20250219 111700 1727479550 9850 9850 9850 9850 27
522 20250219 111600 1727213600 9870 9860 9870 9860 790
523 20250219 111500 1719419540 9850 9850 9850 9850 368
524 20250219 111400 1715794740 9860 9860 9860 9860 32
525 20250219 111300 1715479220 9860 9850 9860 9850 246
526 20250219 111200 1713054020 9850 9860 9860 9850 716
527 20250219 111100 1706001120 9850 9850 9850 9850 271
528 20250219 111000 1703331770 9840 9850 9850 9840 1258
529 20250219 110900 1690944380 9850 9850 9850 9850 351
530 20250219 110800 1687487030 9850 9850 9850 9850 257
531 20250219 110700 1684955580 9850 9850 9860 9850 750
532 20250219 110600 1677564070 9850 9850 9850 9850 525
533 20250219 110500 1672392820 9850 9860 9860 9850 411
534 20250219 110400 1668342950 9860 9850 9860 9850 54
535 20250219 110300 1667810780 9850 9850 9850 9850 605
536 20250219 110200 1661851530 9860 9870 9870 9850 336
537 20250219 110100 1658538660 9870 9860 9870 9860 80
538 20250219 110000 1657749850 9860 9860 9860 9860 344
539 20250219 105900 1654358010 9870 9880 9880 9860 179
540 20250219 105800 1652589890 9880 9880 9880 9870 570
541 20250219 105700 1646960790 9880 9870 9880 9870 429
542 20250219 105600 1642726520 9880 9890 9890 9880 340
543 20250219 105500 1639367250 9880 9870 9880 9870 903
544 20250219 105400 1630449420 9850 9860 9870 9850 1053
545 20250219 105300 1620065890 9850 9850 9850 9850 338
546 20250219 105200 1616736590 9850 9850 9860 9850 392
547 20250219 105100 1612875380 9830 9860 9860 9830 1831
548 20250219 105000 1594869690 9850 9850 9850 9850 787
549 20250219 104900 1587117740 9840 9840 9850 9840 527
550 20250219 104800 1581930450 9830 9820 9830 9820 441
551 20250219 104700 1577595690 9830 9840 9840 9830 180
552 20250219 104600 1575825840 9840 9850 9850 9820 564
553 20250219 104500 1570277790 9840 9830 9840 9830 1605
554 20250219 104400 1554488510 9830 9830 9840 9830 182
555 20250219 104300 1552699370 9830 9840 9840 9830 823
556 20250219 104200 1544608560 9830 9830 9840 9830 295
557 20250219 104100 1541708180 9830 9830 9840 9830 382
558 20250219 104000 1537952690 9840 9840 9840 9820 1334
559 20250219 103900 1524833620 9820 9820 9820 9810 528
560 20250219 103800 1519648760 9820 9840 9840 9820 866
561 20250219 103700 1511137320 9840 9840 9840 9820 469
562 20250219 103600 1506529680 9840 9820 9840 9810 2197
563 20250219 103500 1484955920 9830 9820 9830 9820 113
564 20250219 103400 1483846130 9810 9840 9840 9810 69
565 20250219 103300 1483168010 9820 9850 9850 9820 265
566 20250219 103200 1480564660 9810 9860 9880 9800 9332
567 20250219 103100 1388870940 9850 9860 9860 9850 526
568 20250219 103000 1383684640 9850 9850 9850 9850 3
569 20250219 102900 1383655090 9850 9840 9870 9840 550
570 20250219 102800 1378242350 9840 9840 9850 9840 662
571 20250219 102700 1371727870 9840 9840 9840 9840 373
572 20250219 102600 1368057550 9840 9840 9850 9840 684
573 20250219 102500 1361326640 9840 9840 9850 9840 447
574 20250219 102400 1356927960 9840 9820 9840 9820 118
575 20250219 102300 1355767180 9820 9850 9860 9820 3786
576 20250219 102200 1318524090 9850 9830 9850 9830 600
577 20250219 102100 1312624650 9840 9860 9870 9840 3870
578 20250219 102000 1274502400 9850 9870 9870 9850 997
579 20250219 101900 1264671770 9870 9870 9870 9860 2427
580 20250219 101800 1240729060 9880 9890 9890 9880 1269
581 20250219 101700 1228190230 9890 9900 9900 9880 457
582 20250219 101600 1223673800 9900 9900 9900 9880 2855
583 20250219 101500 1195439500 9900 9900 9900 9890 1762
584 20250219 101400 1177997590 9900 9910 9910 9900 1279
585 20250219 101300 1165334860 9910 9900 9920 9890 5534
586 20250219 101200 1110547130 9910 9920 9920 9910 1011
587 20250219 101100 1100526820 9920 9910 9920 9910 1209
588 20250219 101000 1088543330 9910 9940 9940 9910 5840
589 20250219 100900 1030605810 9950 9950 9950 9950 406
590 20250219 100800 1026566110 9950 9940 9950 9940 460
591 20250219 100700 1021993700 9930 9940 9950 9930 725
592 20250219 100600 1014789270 9960 9960 9960 9930 102
593 20250219 100500 1013776310 9930 9950 9960 9930 7454
594 20250219 100400 939745870 9950 9960 9960 9950 1078
595 20250219 100300 929018640 9940 9940 9940 9930 244
596 20250219 100200 926594100 9950 9960 9960 9950 656
597 20250219 100100 920063760 9970 9970 9970 9970 117
598 20250219 100000 918897270 9970 9970 9970 9970 31
599 20250219 095900 918588200 9970 9960 9970 9960 313
600 20250219 095800 915467990 9950 9950 9950 9940 751
601 20250219 095700 908002300 9950 9950 9950 9950 300
602 20250219 095600 905017300 9930 9950 9950 9930 4616
603 20250219 095500 859149780 9960 9980 9980 9960 1537
604 20250219 095400 843837170 9970 9970 9970 9960 606
605 20250219 095300 837795410 9990 9970 9990 9970 58
606 20250219 095200 837217130 9970 9990 9990 9960 1690
607 20250219 095100 820361120 9990 10000 10000 9980 283
608 20250219 095000 817534290 9990 9990 9990 9990 735
609 20250219 094900 810191640 9990 10000 10000 9990 201
610 20250219 094800 808183600 10000 10000 10000 9990 990
611 20250219 094700 798290800 10000 10000 10000 10000 53
612 20250219 094600 797760800 10000 10000 10000 10000 157
613 20250219 094500 796190800 10010 10020 10020 10000 61
614 20250219 094400 795580120 10030 10000 10030 10000 2040
615 20250219 094300 775179030 10000 10030 10040 10000 441
616 20250219 094200 770758070 10030 10030 10030 10020 2557
617 20250219 094100 745132910 10020 10020 10020 10020 95
618 20250219 094000 744181010 10030 10030 10030 10030 255
619 20250219 093900 741623360 10040 10030 10050 10030 37
620 20250219 093800 741252220 10060 10060 10060 10050 36
621 20250219 093700 740890320 10070 10060 10070 10050 710
622 20250219 093600 733743640 10060 10050 10070 10050 663
623 20250219 093500 727074090 10030 10020 10050 10020 619
624 20250219 093400 720861010 10020 10020 10020 10020 128
625 20250219 093300 719578450 10020 10040 10040 10020 481
626 20250219 093200 714756830 10040 10010 10040 10010 2579
627 20250219 093100 688917430 10020 9970 10020 9960 1391
628 20250219 093000 675022610 9970 9980 9990 9970 1186
629 20250219 092900 663192510 9990 9980 9990 9980 431
630 20250219 092800 658890630 9990 9990 9990 9980 50
631 20250219 092700 658391380 9990 9990 10020 9990 663
632 20250219 092600 651767020 9980 9980 10000 9980 1335
633 20250219 092500 638435450 9980 9990 9990 9970 481
634 20250219 092400 633639790 9990 9990 9990 9990 10
635 20250219 092300 633539890 9960 9940 9960 9940 590
636 20250219 092200 627670860 9930 9930 9930 9920 2087
637 20250219 092100 606959590 9940 9920 9940 9910 623
638 20250219 092000 600778490 9900 9930 9950 9900 5841
639 20250219 091900 542827200 9920 9960 9960 9920 1629
640 20250219 091800 526659080 9940 9960 9990 9940 4771
641 20250219 091700 479161840 9970 10000 10020 9970 4270
642 20250219 091600 436530410 10000 9990 10000 9990 1013
643 20250219 091500 426407740 9990 10000 10000 9990 361
644 20250219 091400 422799300 9990 10000 10010 9990 679
645 20250219 091300 416013070 9990 9970 10000 9970 2524
646 20250219 091200 390789050 9970 9990 10020 9950 2643
647 20250219 091100 364444150 9990 9960 9990 9950 3012
648 20250219 091000 334446230 9960 10010 10010 9960 2789
649 20250219 090900 306598080 10000 10050 10050 10000 2187
650 20250219 090800 284698780 10020 10020 10050 10000 2148
651 20250219 090700 263195960 10020 10030 10030 9980 8393
652 20250219 090600 179175200 10030 10090 10090 10030 5448
653 20250219 090500 124315850 10090 10150 10150 10090 4075
654 20250219 090400 83107280 10150 10150 10150 10150 24
655 20250219 090300 82863680 10160 10160 10180 10130 1258
656 20250219 090200 70107080 10150 10150 10160 10150 520
657 20250219 090100 64829030 10110 10180 10220 10110 5039
658 20250219 090000 13832490 10200 10240 10240 10170 1353

1
078160/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,34217785,0,356891497550,0.00
20250214,0,34217785,0,338756071500,0.00
20250213,0,34217785,0,344230917100,0.00
20250212,0,34217785,0,338071715800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 34217785 0 356891497550 0.00
3 20250214 0 34217785 0 338756071500 0.00
4 20250213 0 34217785 0 344230917100 0.00
5 20250212 0 34217785 0 338071715800 0.00