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

664
085660/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200200,3937145710,11680,11680,11680,11680,3268
20250219,200100,3937145710,11680,11680,11680,11680,0
20250219,200000,3937145710,11680,11680,11680,11680,0
20250219,195900,3937145710,11680,11680,11680,11680,0
20250219,195800,3937145710,11680,11680,11680,11680,0
20250219,195700,3937145710,11680,11680,11680,11680,0
20250219,195600,3937145710,11680,11680,11680,11680,0
20250219,195500,3937145710,11680,11680,11680,11680,0
20250219,195400,3937145710,11680,11680,11680,11680,0
20250219,195300,3937145710,11680,11680,11680,11680,0
20250219,195200,3937145710,11680,11680,11680,11680,0
20250219,195100,3937145710,11680,11680,11680,11680,0
20250219,195000,3937145710,11680,11680,11680,11680,0
20250219,194900,3937145710,11680,11680,11680,11680,0
20250219,194800,3937145710,11680,11680,11680,11680,0
20250219,194700,3937145710,11680,11680,11680,11680,0
20250219,194600,3937145710,11680,11680,11680,11680,0
20250219,194500,3937145710,11680,11680,11680,11680,0
20250219,194400,3937145710,11680,11680,11680,11680,0
20250219,194300,3937145710,11680,11680,11680,11680,0
20250219,194200,3937145710,11680,11680,11680,11680,0
20250219,194100,3937145710,11680,11680,11680,11680,0
20250219,194000,3937145710,11680,11680,11680,11680,0
20250219,193900,3937145710,11680,11680,11680,11680,0
20250219,193800,3937145710,11680,11680,11680,11680,0
20250219,193700,3937145710,11680,11680,11680,11680,0
20250219,193600,3937145710,11680,11680,11680,11680,0
20250219,193500,3937145710,11680,11680,11680,11680,0
20250219,193400,3937145710,11680,11680,11680,11680,0
20250219,193300,3937145710,11680,11680,11680,11680,0
20250219,193200,3937145710,11680,11680,11680,11680,3268
20250219,193100,3937145710,11680,11680,11680,11680,0
20250219,193000,3937145710,11680,11680,11680,11680,0
20250219,192900,3937145710,11680,11680,11680,11680,0
20250219,192800,3937145710,11680,11680,11680,11680,0
20250219,192700,3937145710,11680,11680,11680,11680,0
20250219,192600,3937145710,11680,11680,11680,11680,0
20250219,192500,3937145710,11680,11680,11680,11680,0
20250219,192400,3937145710,11680,11680,11680,11680,0
20250219,192300,3937145710,11680,11680,11680,11680,0
20250219,192200,3937145710,11680,11680,11680,11680,0
20250219,192100,3937145710,11680,11680,11680,11680,0
20250219,192000,3937145710,11680,11680,11680,11680,0
20250219,191900,3937145710,11680,11680,11680,11680,0
20250219,191800,3937145710,11680,11680,11680,11680,0
20250219,191700,3937145710,11680,11680,11680,11680,0
20250219,191600,3937145710,11680,11680,11680,11680,0
20250219,191500,3937145710,11680,11680,11680,11680,0
20250219,191400,3937145710,11680,11680,11680,11680,0
20250219,191300,3937145710,11680,11680,11680,11680,0
20250219,191200,3937145710,11680,11680,11680,11680,0
20250219,191100,3937145710,11680,11680,11680,11680,0
20250219,191000,3937145710,11680,11680,11680,11680,0
20250219,190900,3937145710,11680,11680,11680,11680,0
20250219,190800,3937145710,11680,11680,11680,11680,0
20250219,190700,3937145710,11680,11680,11680,11680,0
20250219,190600,3937145710,11680,11680,11680,11680,0
20250219,190500,3937145710,11680,11680,11680,11680,0
20250219,190400,3937145710,11680,11680,11680,11680,0
20250219,190300,3937145710,11680,11680,11680,11680,0
20250219,190200,3937145710,11680,11680,11680,11680,3268
20250219,190100,3937145710,11680,11680,11680,11680,0
20250219,190000,3937145710,11680,11680,11680,11680,0
20250219,185900,3937145710,11680,11680,11680,11680,0
20250219,185800,3937145710,11680,11680,11680,11680,0
20250219,185700,3937145710,11680,11680,11680,11680,0
20250219,185600,3937145710,11680,11680,11680,11680,0
20250219,185500,3937145710,11680,11680,11680,11680,0
20250219,185400,3937145710,11680,11680,11680,11680,0
20250219,185300,3937145710,11680,11680,11680,11680,0
20250219,185200,3937145710,11680,11680,11680,11680,0
20250219,185100,3937145710,11680,11680,11680,11680,0
20250219,185000,3937145710,11680,11680,11680,11680,0
20250219,184900,3937145710,11680,11680,11680,11680,0
20250219,184800,3937145710,11680,11680,11680,11680,0
20250219,184700,3937145710,11680,11680,11680,11680,0
20250219,184600,3937145710,11680,11680,11680,11680,0
20250219,184500,3937145710,11680,11680,11680,11680,0
20250219,184400,3937145710,11680,11680,11680,11680,0
20250219,184300,3937145710,11680,11680,11680,11680,0
20250219,184200,3937145710,11680,11680,11680,11680,0
20250219,184100,3937145710,11680,11680,11680,11680,0
20250219,184000,3937145710,11680,11680,11680,11680,0
20250219,183900,3937145710,11680,11680,11680,11680,0
20250219,183800,3937145710,11680,11680,11680,11680,0
20250219,183700,3937145710,11680,11680,11680,11680,0
20250219,183600,3937145710,11680,11680,11680,11680,0
20250219,183500,3937145710,11680,11680,11680,11680,0
20250219,183400,3937145710,11680,11680,11680,11680,0
20250219,183300,3937145710,11680,11680,11680,11680,0
20250219,183200,3937145710,11680,11680,11680,11680,3268
20250219,183100,3937145710,11680,11680,11680,11680,0
20250219,183000,3937145710,11680,11680,11680,11680,0
20250219,182900,3937145710,11680,11680,11680,11680,0
20250219,182800,3937145710,11680,11680,11680,11680,0
20250219,182700,3937145710,11680,11680,11680,11680,0
20250219,182600,3937145710,11680,11680,11680,11680,0
20250219,182500,3937145710,11680,11680,11680,11680,0
20250219,182400,3937145710,11680,11680,11680,11680,0
20250219,182300,3937145710,11680,11680,11680,11680,0
20250219,182200,3937145710,11680,11680,11680,11680,0
20250219,182100,3937145710,11680,11680,11680,11680,0
20250219,182000,3937145710,11680,11680,11680,11680,0
20250219,181900,3937145710,11680,11680,11680,11680,0
20250219,181800,3937145710,11680,11680,11680,11680,0
20250219,181700,3937145710,11680,11680,11680,11680,0
20250219,181600,3937145710,11680,11680,11680,11680,0
20250219,181500,3937145710,11680,11680,11680,11680,0
20250219,181400,3937145710,11680,11680,11680,11680,0
20250219,181300,3937145710,11680,11680,11680,11680,0
20250219,181200,3937145710,11680,11680,11680,11680,0
20250219,181100,3937145710,11680,11680,11680,11680,0
20250219,181000,3937145710,11680,11680,11680,11680,0
20250219,180900,3937145710,11680,11680,11680,11680,0
20250219,180800,3937145710,11680,11680,11680,11680,0
20250219,180700,3937145710,11680,11680,11680,11680,0
20250219,180600,3937145710,11680,11680,11680,11680,0
20250219,180500,3937145710,11680,11680,11680,11680,0
20250219,180400,3937145710,11680,11680,11680,11680,0
20250219,180300,3937145710,11680,11680,11680,11680,0
20250219,180200,3937145710,11680,11680,11680,11680,3268
20250219,180100,3937145710,11680,11680,11680,11680,0
20250219,180000,3937145710,11680,11680,11680,11680,0
20250219,175900,3937145710,11680,11680,11680,11680,0
20250219,175800,3937145710,11680,11680,11680,11680,0
20250219,175700,3937145710,11680,11680,11680,11680,0
20250219,175600,3937145710,11680,11680,11680,11680,0
20250219,175500,3937145710,11680,11680,11680,11680,0
20250219,175400,3937145710,11680,11680,11680,11680,0
20250219,175300,3937145710,11680,11680,11680,11680,0
20250219,175200,3937145710,11680,11680,11680,11680,0
20250219,175100,3937145710,11680,11680,11680,11680,0
20250219,175000,3937145710,11680,11680,11680,11680,0
20250219,174900,3937145710,11680,11680,11680,11680,0
20250219,174800,3937145710,11680,11680,11680,11680,0
20250219,174700,3937145710,11680,11680,11680,11680,0
20250219,174600,3937145710,11680,11680,11680,11680,0
20250219,174500,3937145710,11680,11680,11680,11680,0
20250219,174400,3937145710,11680,11680,11680,11680,0
20250219,174300,3937145710,11680,11680,11680,11680,0
20250219,174200,3937145710,11680,11680,11680,11680,0
20250219,174100,3937145710,11680,11680,11680,11680,0
20250219,174000,3937145710,11680,11680,11680,11680,0
20250219,173900,3937145710,11680,11680,11680,11680,0
20250219,173800,3937145710,11680,11680,11680,11680,0
20250219,173700,3937145710,11680,11680,11680,11680,0
20250219,173600,3937145710,11680,11680,11680,11680,0
20250219,173500,3937145710,11680,11680,11680,11680,0
20250219,173400,3937145710,11680,11680,11680,11680,0
20250219,173300,3937145710,11680,11680,11680,11680,0
20250219,173200,3937145710,11680,11680,11680,11680,3268
20250219,173100,3937145710,11680,11680,11680,11680,0
20250219,173000,3937145710,11680,11680,11680,11680,0
20250219,172900,3937145710,11680,11680,11680,11680,0
20250219,172800,3937145710,11680,11680,11680,11680,0
20250219,172700,3937145710,11680,11680,11680,11680,0
20250219,172600,3937145710,11680,11680,11680,11680,0
20250219,172500,3937145710,11680,11680,11680,11680,0
20250219,172400,3937145710,11680,11680,11680,11680,0
20250219,172300,3937145710,11680,11680,11680,11680,0
20250219,172200,3937145710,11680,11680,11680,11680,0
20250219,172100,3937145710,11680,11680,11680,11680,0
20250219,172000,3937145710,11680,11680,11680,11680,0
20250219,171900,3937145710,11680,11680,11680,11680,0
20250219,171800,3937145710,11680,11680,11680,11680,0
20250219,171700,3937145710,11680,11680,11680,11680,0
20250219,171600,3937145710,11680,11680,11680,11680,0
20250219,171500,3937145710,11680,11680,11680,11680,0
20250219,171400,3937145710,11680,11680,11680,11680,0
20250219,171300,3937145710,11680,11680,11680,11680,0
20250219,171200,3937145710,11680,11680,11680,11680,0
20250219,171100,3937145710,11680,11680,11680,11680,0
20250219,171000,3937145710,11680,11680,11680,11680,0
20250219,170900,3937145710,11680,11680,11680,11680,0
20250219,170800,3937145710,11680,11680,11680,11680,0
20250219,170700,3937145710,11680,11680,11680,11680,0
20250219,170600,3937145710,11680,11680,11680,11680,0
20250219,170500,3937145710,11680,11680,11680,11680,0
20250219,170400,3937145710,11680,11680,11680,11680,0
20250219,170300,3937145710,11680,11680,11680,11680,0
20250219,170200,3937145710,11680,11680,11680,11680,3268
20250219,170100,3937145710,11680,11680,11680,11680,0
20250219,170000,3937145710,11680,11680,11680,11680,0
20250219,165900,3937145710,11680,11680,11680,11680,0
20250219,165800,3937145710,11680,11680,11680,11680,0
20250219,165700,3937145710,11680,11680,11680,11680,0
20250219,165600,3937145710,11680,11680,11680,11680,0
20250219,165500,3937145710,11680,11680,11680,11680,0
20250219,165400,3937145710,11680,11680,11680,11680,0
20250219,165300,3937145710,11680,11680,11680,11680,0
20250219,165200,3937145710,11680,11680,11680,11680,0
20250219,165100,3937145710,11680,11680,11680,11680,0
20250219,165000,3937145710,11680,11680,11680,11680,0
20250219,164900,3937145710,11680,11680,11680,11680,0
20250219,164800,3937145710,11680,11680,11680,11680,0
20250219,164700,3937145710,11680,11680,11680,11680,0
20250219,164600,3937145710,11680,11680,11680,11680,0
20250219,164500,3937145710,11680,11680,11680,11680,0
20250219,164400,3937145710,11680,11680,11680,11680,0
20250219,164300,3937145710,11680,11680,11680,11680,0
20250219,164200,3937145710,11680,11680,11680,11680,0
20250219,164100,3937145710,11680,11680,11680,11680,0
20250219,164000,3937145710,11680,11680,11680,11680,0
20250219,163900,3937145710,11680,11680,11680,11680,0
20250219,163800,3937145710,11680,11680,11680,11680,0
20250219,163700,3937145710,11680,11680,11680,11680,0
20250219,163600,3937145710,11680,11680,11680,11680,0
20250219,163500,3937145710,11680,11680,11680,11680,0
20250219,163400,3937145710,11680,11680,11680,11680,0
20250219,163300,3937145710,11680,11680,11680,11680,0
20250219,163200,3937145710,11680,11680,11680,11680,3268
20250219,163100,3937145710,11680,11680,11680,11680,0
20250219,163000,3937145710,11680,11680,11680,11680,0
20250219,162900,3937145710,11680,11680,11680,11680,0
20250219,162800,3937145710,11680,11680,11680,11680,0
20250219,162700,3937145710,11680,11680,11680,11680,0
20250219,162600,3937145710,11680,11680,11680,11680,0
20250219,162500,3937145710,11680,11680,11680,11680,0
20250219,162400,3937145710,11680,11680,11680,11680,0
20250219,162300,3937145710,11680,11680,11680,11680,0
20250219,162200,3937145710,11680,11680,11680,11680,0
20250219,162100,3937145710,11680,11680,11680,11680,0
20250219,162000,3937145710,11680,11680,11680,11680,0
20250219,161900,3937145710,11680,11680,11680,11680,0
20250219,161800,3937145710,11680,11680,11680,11680,0
20250219,161700,3937145710,11680,11680,11680,11680,0
20250219,161600,3937145710,11680,11680,11680,11680,0
20250219,161500,3937145710,11680,11680,11680,11680,0
20250219,161400,3937145710,11680,11680,11680,11680,0
20250219,161300,3937145710,11680,11680,11680,11680,0
20250219,161200,3937145710,11680,11680,11680,11680,0
20250219,161100,3937145710,11680,11680,11680,11680,0
20250219,161000,3937145710,11680,11680,11680,11680,0
20250219,160900,3937145710,11680,11680,11680,11680,0
20250219,160800,3937145710,11680,11680,11680,11680,0
20250219,160700,3937145710,11680,11680,11680,11680,0
20250219,160600,3937145710,11680,11680,11680,11680,0
20250219,160500,3937145710,11680,11680,11680,11680,0
20250219,160400,3937145710,11680,11680,11680,11680,0
20250219,160300,3937145710,11680,11680,11680,11680,0
20250219,160200,3937145710,11680,11680,11680,11680,3268
20250219,160100,3937145710,11680,11680,11680,11680,0
20250219,160000,3937145710,11680,11680,11680,11680,0
20250219,155900,3937145710,11680,11680,11680,11680,0
20250219,155800,3937145710,11680,11680,11680,11680,0
20250219,155700,3937145710,11680,11680,11680,11680,0
20250219,155600,3937145710,11680,11680,11680,11680,0
20250219,155500,3937145710,11680,11680,11680,11680,0
20250219,155400,3937145710,11680,11680,11680,11680,0
20250219,155300,3937145710,11680,11680,11680,11680,0
20250219,155200,3937145710,11680,11680,11680,11680,0
20250219,155100,3937145710,11680,11680,11680,11680,0
20250219,155000,3937145710,11680,11680,11680,11680,0
20250219,154900,3937145710,11680,11680,11680,11680,0
20250219,154800,3937145710,11680,11680,11680,11680,0
20250219,154700,3937145710,11680,11680,11680,11680,0
20250219,154600,3937145710,11680,11680,11680,11680,0
20250219,154500,3937145710,11680,11680,11680,11680,0
20250219,154400,3937145710,11680,11680,11680,11680,0
20250219,154300,3937145710,11680,11680,11680,11680,0
20250219,154200,3937145710,11680,11680,11680,11680,0
20250219,154100,3937145710,11680,11680,11680,11680,0
20250219,154000,3937145710,11680,11680,11680,11680,0
20250219,153900,3937145710,11680,11680,11680,11680,0
20250219,153800,3937145710,11680,11680,11680,11680,0
20250219,153700,3937145710,11680,11680,11680,11680,0
20250219,153600,3937145710,11680,11680,11680,11680,0
20250219,153500,3937145710,11680,11680,11680,11680,0
20250219,153400,3937145710,11680,11680,11680,11680,0
20250219,153300,3937145710,11680,11680,11680,11680,0
20250219,153200,3937145710,11680,11680,11680,11680,3268
20250219,153100,3937145710,11680,11680,11680,11680,0
20250219,153000,3937145710,11680,11680,11680,11680,3268
20250219,152900,3898975470,11680,11680,11680,11680,0
20250219,152800,3898975470,11680,11680,11680,11680,0
20250219,152700,3898975470,11680,11680,11680,11680,0
20250219,152600,3898975470,11680,11680,11680,11680,0
20250219,152500,3898975470,11680,11680,11680,11680,0
20250219,152400,3898975470,11680,11680,11680,11680,0
20250219,152300,3898975470,11680,11680,11680,11680,0
20250219,152200,3898975470,11680,11680,11680,11680,0
20250219,152100,3898975470,11680,11680,11680,11680,0
20250219,152000,3898975470,11680,11680,11680,11680,0
20250219,151900,3898975470,11680,11670,11680,11670,1082
20250219,151800,3886339740,11670,11660,11670,11660,126
20250219,151700,3884869990,11650,11670,11670,11650,1390
20250219,151600,3868661100,11670,11670,11690,11650,779
20250219,151500,3859576410,11700,11690,11700,11680,3910
20250219,151400,3813879440,11700,11670,11700,11670,1645
20250219,151300,3794648880,11680,11660,11690,11650,3837
20250219,151200,3749847040,11660,11650,11660,11640,3213
20250219,151100,3712390890,11650,11620,11650,11620,1826
20250219,151000,3691131480,11650,11640,11650,11630,2931
20250219,150900,3657019970,11640,11640,11640,11630,974
20250219,150800,3645683100,11640,11640,11650,11630,1221
20250219,150700,3631464000,11650,11650,11650,11620,2958
20250219,150600,3597022280,11620,11610,11650,11600,14503
20250219,150500,3428540310,11610,11610,11610,11600,471
20250219,150400,3423074150,11600,11600,11610,11590,2736
20250219,150300,3391330340,11600,11590,11600,11590,32
20250219,150200,3390959410,11600,11590,11600,11590,70
20250219,150100,3390147800,11600,11590,11600,11590,1059
20250219,150000,3377867870,11600,11600,11600,11590,290
20250219,145900,3374506610,11590,11600,11610,11590,4869
20250219,145800,3317983240,11610,11600,11610,11600,692
20250219,145700,3309955200,11600,11600,11600,11590,539
20250219,145600,3303703090,11600,11600,11610,11590,2108
20250219,145500,3279235710,11600,11580,11610,11580,1870
20250219,145400,3257543350,11610,11550,11610,11550,21187
20250219,145300,3012195290,11560,11560,11560,11550,262
20250219,145200,3009169110,11550,11570,11570,11540,932
20250219,145100,2998400320,11550,11540,11570,11540,762
20250219,145000,2989591900,11540,11540,11560,11540,610
20250219,144900,2982546800,11540,11560,11560,11530,3332
20250219,144800,2944089210,11570,11550,11570,11550,245
20250219,144700,2941255790,11550,11550,11570,11550,38
20250219,144600,2940816790,11550,11560,11580,11550,5356
20250219,144500,2878898570,11560,11560,11570,11560,59
20250219,144400,2878216520,11560,11570,11570,11560,296
20250219,144300,2874792690,11560,11570,11570,11560,507
20250219,144200,2868926980,11560,11570,11570,11560,479
20250219,144100,2863388440,11560,11560,11580,11560,71
20250219,144000,2862567320,11560,11580,11580,11560,889
20250219,143900,2852281840,11580,11580,11580,11580,111
20250219,143800,2850996460,11580,11580,11580,11570,24
20250219,143700,2850718740,11570,11570,11570,11560,160
20250219,143600,2848867840,11560,11570,11570,11560,82
20250219,143500,2847919600,11570,11570,11570,11560,257
20250219,143400,2844947470,11570,11570,11570,11570,101
20250219,143300,2843778900,11570,11560,11570,11560,623
20250219,143200,2836574990,11570,11580,11580,11570,255
20250219,143100,2833624520,11580,11590,11590,11580,244
20250219,143000,2830798990,11580,11590,11590,11580,379
20250219,142900,2826409980,11590,11580,11590,11580,601
20250219,142800,2819449390,11590,11590,11590,11580,809
20250219,142700,2810080080,11590,11580,11590,11580,52
20250219,142600,2809477900,11590,11570,11590,11570,2037
20250219,142500,2785899020,11570,11570,11570,11570,22
20250219,142400,2785644480,11560,11560,11560,11560,5351
20250219,142300,2723786920,11560,11550,11560,11550,117
20250219,142200,2722435400,11560,11550,11560,11550,22
20250219,142100,2722181280,11560,11560,11560,11560,151
20250219,142000,2720435720,11560,11560,11560,11550,346
20250219,141900,2716437150,11560,11560,11560,11550,213
20250219,141800,2713976870,11560,11560,11560,11560,230
20250219,141700,2711318070,11560,11560,11560,11550,40
20250219,141600,2710856050,11560,11560,11560,11550,141
20250219,141500,2709227190,11560,11560,11560,11550,129
20250219,141400,2707736980,11560,11560,11560,11550,432
20250219,141300,2702744060,11560,11560,11560,11560,33
20250219,141200,2702362580,11560,11560,11560,11560,1
20250219,141100,2702351020,11560,11550,11560,11550,133
20250219,141000,2700814540,11560,11560,11560,11560,201
20250219,140900,2698490980,11560,11560,11560,11560,25
20250219,140800,2698201980,11560,11560,11560,11560,86
20250219,140700,2697207820,11560,11560,11560,11560,213
20250219,140600,2694745540,11560,11550,11560,11550,119
20250219,140500,2693371070,11550,11560,11560,11550,394
20250219,140400,2688820260,11560,11560,11560,11560,172
20250219,140300,2686831940,11550,11560,11560,11550,1091
20250219,140200,2674229190,11560,11570,11570,11560,273
20250219,140100,2671072510,11570,11590,11590,11570,426
20250219,140000,2666143470,11600,11600,11600,11590,603
20250219,135900,2659149670,11580,11570,11590,11570,8628
20250219,135800,2559255320,11550,11570,11570,11550,191
20250219,135700,2557046670,11560,11560,11570,11550,359
20250219,135600,2552897480,11560,11560,11560,11560,6
20250219,135500,2552828120,11550,11560,11560,11550,70
20250219,135400,2552019420,11560,11550,11560,11550,33
20250219,135300,2551638260,11550,11550,11560,11550,634
20250219,135200,2544315550,11560,11560,11560,11560,60
20250219,135100,2543621950,11570,11560,11570,11560,172
20250219,135000,2541632760,11560,11560,11560,11560,290
20250219,134900,2538280360,11570,11580,11580,11570,240
20250219,134800,2535503470,11570,11570,11570,11560,337
20250219,134700,2531604450,11580,11580,11580,11580,8
20250219,134600,2531511810,11590,11580,11630,11580,6012
20250219,134500,2461737630,11590,11590,11590,11570,327
20250219,134400,2457947820,11570,11560,11570,11560,2474
20250219,134300,2429327430,11570,11560,11570,11540,226
20250219,134200,2426717260,11560,11560,11570,11560,16
20250219,134100,2426532280,11560,11570,11570,11560,8
20250219,134000,2426439780,11550,11550,11550,11540,330
20250219,133900,2422629550,11540,11540,11540,11540,0
20250219,133800,2422629550,11540,11540,11540,11540,0
20250219,133700,2422629550,11540,11540,11550,11520,4171
20250219,133600,2374512140,11550,11550,11580,11550,899
20250219,133500,2364115470,11550,11500,11640,11490,10802
20250219,133400,2239096640,11500,11470,11560,11470,10545
20250219,133300,2117587920,11470,11470,11470,11460,2591
20250219,133200,2087893040,11470,11490,11490,11470,3724
20250219,133100,2045171170,11480,11480,11480,11480,559
20250219,133000,2038753850,11480,11480,11480,11480,587
20250219,132900,2032015090,11480,11480,11480,11480,40
20250219,132800,2031555890,11480,11490,11490,11480,189
20250219,132700,2029384670,11480,11480,11480,11480,129
20250219,132600,2027903750,11480,11480,11480,11480,162
20250219,132500,2026043990,11480,11480,11480,11480,10
20250219,132400,2025929190,11480,11490,11490,11480,183
20250219,132300,2023828270,11480,11490,11490,11480,94
20250219,132200,2022749010,11490,11490,11490,11490,33
20250219,132100,2022369840,11490,11480,11490,11480,142
20250219,132000,2020739660,11480,11480,11480,11480,0
20250219,131900,2020739660,11480,11480,11480,11480,372
20250219,131800,2016469100,11480,11480,11480,11480,213
20250219,131700,2014023860,11480,11480,11480,11480,0
20250219,131600,2014023860,11480,11480,11480,11480,16
20250219,131500,2013840180,11480,11480,11480,11480,16
20250219,131400,2013656500,11470,11470,11470,11470,50
20250219,131300,2013083000,11480,11480,11480,11480,84
20250219,131200,2012118680,11480,11480,11480,11480,8
20250219,131100,2012026840,11480,11480,11480,11480,201
20250219,131000,2009719360,11470,11470,11470,11470,0
20250219,130900,2009719360,11470,11470,11470,11470,177
20250219,130800,2007689170,11470,11470,11470,11460,9484
20250219,130700,1898979970,11470,11480,11480,11470,105
20250219,130600,1897775070,11470,11470,11470,11470,46
20250219,130500,1897247450,11480,11480,11480,11480,111
20250219,130400,1895973170,11480,11470,11480,11470,101
20250219,130300,1894814690,11480,11480,11480,11470,205
20250219,130200,1892463320,11490,11490,11490,11480,1386
20250219,130100,1876549040,11490,11480,11490,11480,560
20250219,130000,1870120180,11500,11500,11500,11500,0
20250219,125900,1870120180,11500,11500,11500,11500,2
20250219,125800,1870097180,11490,11490,11490,11490,3
20250219,125700,1870062710,11490,11500,11500,11490,67
20250219,125600,1869292240,11480,11480,11480,11480,3
20250219,125500,1869257800,11490,11490,11490,11490,183
20250219,125400,1867155130,11490,11490,11490,11490,51
20250219,125300,1866569140,11490,11490,11490,11490,0
20250219,125200,1866569140,11490,11490,11490,11490,15
20250219,125100,1866396790,11490,11490,11490,11490,701
20250219,125000,1858342300,11490,11490,11490,11490,216
20250219,124900,1855860460,11490,11490,11490,11490,18
20250219,124800,1855653640,11510,11490,11510,11490,370
20250219,124700,1851402320,11500,11500,11500,11500,100
20250219,124600,1850252320,11490,11490,11490,11490,0
20250219,124500,1850252320,11490,11500,11500,11490,845
20250219,124400,1840536430,11500,11500,11500,11500,200
20250219,124300,1838236430,11500,11500,11500,11500,150
20250219,124200,1836511430,11500,11500,11500,11500,795
20250219,124100,1827368930,11500,11510,11510,11500,400
20250219,124000,1822766190,11510,11520,11520,11510,302
20250219,123900,1819290150,11520,11520,11520,11520,0
20250219,123800,1819290150,11520,11520,11520,11520,0
20250219,123700,1819290150,11520,11520,11520,11520,201
20250219,123600,1816974630,11520,11520,11520,11520,300
20250219,123500,1813518630,11530,11520,11530,11520,60
20250219,123400,1812827330,11530,11530,11530,11530,1
20250219,123300,1812815800,11530,11520,11530,11520,102
20250219,123200,1811640740,11530,11530,11530,11520,108
20250219,123100,1810396400,11530,11520,11530,11520,406
20250219,123000,1805719270,11530,11530,11530,11510,143
20250219,122900,1804072040,11530,11530,11530,11530,0
20250219,122800,1804072040,11530,11520,11530,11520,98
20250219,122700,1802943050,11520,11520,11520,11520,0
20250219,122600,1802943050,11520,11510,11520,11510,27
20250219,122500,1802632240,11510,11510,11510,11510,450
20250219,122400,1797452740,11510,11500,11510,11500,3
20250219,122300,1797418230,11510,11510,11510,11510,1
20250219,122200,1797406720,11490,11500,11500,11490,140
20250219,122100,1795796950,11510,11520,11520,11500,2004
20250219,122000,1772748230,11530,11520,11530,11520,472
20250219,121900,1767310780,11510,11510,11510,11510,0
20250219,121800,1767310780,11510,11520,11520,11490,3228
20250219,121700,1730182710,11530,11530,11530,11530,0
20250219,121600,1730182710,11530,11530,11530,11530,1
20250219,121500,1730171180,11530,11530,11530,11530,1
20250219,121400,1730159650,11530,11530,11530,11530,2
20250219,121300,1730136590,11530,11530,11530,11530,1
20250219,121200,1730125060,11530,11520,11530,11520,171
20250219,121100,1728155130,11530,11530,11530,11530,136
20250219,121000,1726587050,11530,11530,11530,11530,1
20250219,120900,1726575520,11520,11520,11520,11520,177
20250219,120800,1724536480,11520,11520,11520,11520,1
20250219,120700,1724524960,11520,11510,11520,11510,461
20250219,120600,1719214340,11520,11520,11520,11520,0
20250219,120500,1719214340,11520,11520,11520,11520,0
20250219,120400,1719214340,11520,11520,11520,11520,1
20250219,120300,1719202820,11510,11520,11520,11510,233
20250219,120200,1716519890,11530,11510,11530,11500,501
20250219,120100,1710758340,11500,11530,11530,11500,1677
20250219,120000,1691448440,11530,11530,11530,11530,0
20250219,115900,1691448440,11530,11530,11530,11530,1
20250219,115800,1691436910,11520,11530,11530,11520,35
20250219,115700,1691033560,11530,11530,11530,11530,95
20250219,115600,1689938210,11530,11530,11530,11530,207
20250219,115500,1687551500,11530,11510,11530,11510,367
20250219,115400,1683323660,11520,11520,11520,11520,47
20250219,115300,1682782220,11520,11520,11520,11520,132
20250219,115200,1681261580,11510,11510,11510,11510,0
20250219,115100,1681261580,11510,11530,11530,11510,731
20250219,115000,1672843830,11540,11540,11540,11540,25
20250219,114900,1672555330,11540,11530,11540,11520,934
20250219,114800,1661786420,11520,11530,11530,11520,201
20250219,114700,1659468900,11530,11530,11530,11530,2
20250219,114600,1659445840,11510,11520,11520,11510,624
20250219,114500,1652261070,11520,11520,11520,11520,0
20250219,114400,1652261070,11520,11520,11520,11520,1137
20250219,114300,1639162830,11520,11530,11530,11520,82
20250219,114200,1638218090,11530,11530,11530,11530,542
20250219,114100,1631968830,11540,11530,11540,11530,2
20250219,114000,1631945760,11530,11520,11530,11520,2612
20250219,113900,1601829620,11520,11520,11520,11520,85
20250219,113800,1600850420,11520,11530,11530,11520,405
20250219,113700,1596184320,11520,11520,11520,11520,710
20250219,113600,1588005120,11530,11530,11530,11530,100
20250219,113500,1586852120,11530,11540,11540,11530,814
20250219,113400,1577466200,11530,11540,11540,11530,150
20250219,113300,1575736200,11540,11540,11540,11540,15
20250219,113200,1575563100,11540,11520,11540,11520,859
20250219,113100,1565658470,11530,11520,11530,11520,68
20250219,113000,1564875030,11530,11530,11530,11530,658
20250219,112900,1557288290,11530,11540,11540,11530,18
20250219,112800,1557080670,11540,11540,11550,11540,821
20250219,112700,1547604330,11550,11550,11550,11540,173
20250219,112600,1545607840,11540,11550,11550,11540,3148
20250219,112500,1509249820,11540,11550,11550,11540,291
20250219,112400,1505889970,11550,11540,11550,11540,657
20250219,112300,1498306620,11540,11560,11560,11530,6191
20250219,112200,1426749380,11560,11560,11560,11550,365
20250219,112100,1422531540,11560,11550,11560,11550,727
20250219,112000,1414134640,11530,11520,11550,11520,11123
20250219,111900,1285816320,11520,11520,11520,11520,285
20250219,111800,1282533120,11530,11530,11530,11530,3
20250219,111700,1282498530,11530,11520,11530,11520,540
20250219,111600,1276274330,11520,11530,11530,11520,1343
20250219,111500,1260802960,11520,11520,11520,11520,29
20250219,111400,1260468880,11530,11520,11530,11520,186
20250219,111300,1258325060,11520,11520,11520,11520,24
20250219,111200,1258048580,11520,11520,11530,11520,326
20250219,111100,1254292960,11520,11530,11530,11520,519
20250219,111000,1248309890,11530,11530,11530,11530,11
20250219,110900,1248183060,11530,11510,11530,11510,3275
20250219,110800,1210459360,11510,11510,11510,11510,6
20250219,110700,1210390300,11500,11510,11510,11500,160
20250219,110600,1208549400,11510,11510,11520,11500,203
20250219,110500,1206213470,11510,11510,11510,11510,20
20250219,110400,1205983270,11510,11510,11510,11510,10
20250219,110300,1205868170,11510,11510,11510,11500,252
20250219,110200,1202969580,11510,11510,11510,11510,110
20250219,110100,1201703480,11510,11520,11520,11510,246
20250219,110000,1198869960,11520,11500,11520,11500,21
20250219,105900,1198628240,11500,11520,11520,11500,288
20250219,105800,1195314060,11510,11510,11510,11510,94
20250219,105700,1194232120,11510,11510,11510,11510,438
20250219,105600,1189190740,11510,11510,11510,11510,710
20250219,105500,1181018640,11520,11500,11520,11500,23
20250219,105400,1180753920,11510,11510,11510,11510,80
20250219,105300,1179833120,11510,11510,11510,11510,195
20250219,105200,1177588670,11500,11500,11500,11500,1
20250219,105100,1177577170,11500,11510,11510,11500,150
20250219,105000,1175851170,11500,11500,11500,11500,33
20250219,104900,1175471670,11520,11490,11520,11490,2698
20250219,104800,1144430120,11500,11500,11500,11490,907
20250219,104700,1134002920,11500,11490,11500,11490,90
20250219,104600,1132968720,11480,11480,11480,11480,572
20250219,104500,1126402160,11490,11490,11490,11490,26
20250219,104400,1126103420,11490,11490,11490,11490,6
20250219,104300,1126034480,11490,11500,11500,11490,508
20250219,104200,1120197480,11500,11500,11500,11490,127
20250219,104100,1118737980,11500,11490,11500,11490,122
20250219,104000,1117335090,11480,11480,11480,11480,139
20250219,103900,1115739370,11470,11470,11470,11470,52
20250219,103800,1115142930,11470,11470,11470,11470,104
20250219,103700,1113950050,11470,11470,11470,11470,29
20250219,103600,1113617420,11470,11450,11470,11450,146
20250219,103500,1111943770,11460,11450,11460,11450,24
20250219,103400,1111668770,11450,11450,11450,11450,108
20250219,103300,1110432170,11460,11460,11460,11460,8
20250219,103200,1110340490,11450,11470,11470,11450,4357
20250219,103100,1060426780,11460,11470,11470,11460,30
20250219,103000,1060082740,11470,11470,11470,11460,1156
20250219,102900,1046834020,11470,11460,11470,11460,505
20250219,102800,1041045570,11460,11470,11470,11460,1449
20250219,102700,1024437110,11480,11490,11490,11480,191
20250219,102600,1022244280,11480,11470,11480,11470,132
20250219,102500,1020730150,11470,11470,11470,11460,1114
20250219,102400,1007952610,11470,11490,11490,11470,985
20250219,102300,996647130,11490,11490,11490,11490,11
20250219,102200,996520740,11490,11490,11490,11490,203
20250219,102100,994188270,11490,11490,11490,11490,437
20250219,102000,989167140,11510,11500,11510,11490,21
20250219,101900,988925590,11510,11510,11510,11500,1939
20250219,101800,966626830,11510,11510,11520,11510,225
20250219,101700,964037040,11520,11520,11520,11510,1432
20250219,101600,947553570,11520,11520,11520,11510,413
20250219,101500,942795840,11530,11530,11530,11530,210
20250219,101400,940374540,11530,11530,11530,11530,496
20250219,101300,934655660,11530,11540,11540,11530,1519
20250219,101200,917140530,11530,11540,11540,11530,643
20250219,101100,909725840,11540,11540,11540,11530,134
20250219,101000,908179780,11540,11530,11540,11530,131
20250219,100900,906668810,11530,11530,11530,11520,225
20250219,100800,904074590,11520,11540,11540,11520,156
20250219,100700,902276680,11540,11520,11550,11520,1866
20250219,100600,880744860,11530,11520,11530,11520,3
20250219,100500,880710290,11530,11520,11530,11510,482
20250219,100400,875157720,11520,11500,11520,11500,712
20250219,100300,866962600,11510,11500,11510,11500,23
20250219,100200,866697900,11500,11500,11500,11500,4
20250219,100100,866651900,11490,11500,11510,11490,114
20250219,100000,865340950,11500,11510,11510,11500,319
20250219,095900,861670470,11510,11500,11510,11500,254
20250219,095800,858749460,11500,11490,11500,11490,1380
20250219,095700,842879500,11490,11500,11500,11490,726
20250219,095600,834534110,11510,11510,11520,11500,775
20250219,095500,825610680,11520,11500,11520,11500,359
20250219,095400,821482010,11500,11530,11530,11500,3760
20250219,095300,778213090,11520,11520,11520,11520,301
20250219,095200,774745570,11520,11550,11550,11520,302
20250219,095100,771262140,11550,11540,11550,11540,212
20250219,095000,768814580,11530,11530,11530,11520,239
20250219,094900,766058950,11540,11540,11540,11540,82
20250219,094800,765112670,11520,11540,11550,11520,817
20250219,094700,755694120,11550,11550,11550,11540,189
20250219,094600,753512830,11550,11560,11560,11550,619
20250219,094500,746363370,11560,11540,11560,11540,1374
20250219,094400,730494390,11540,11510,11540,11510,1309
20250219,094300,715414630,11510,11510,11510,11510,86
20250219,094200,714424770,11500,11530,11530,11500,1033
20250219,094100,702543770,11530,11530,11540,11520,344
20250219,094000,698578140,11540,11530,11540,11520,432
20250219,093900,693598240,11530,11520,11530,11520,364
20250219,093800,689404930,11510,11500,11510,11500,368
20250219,093700,685170810,11510,11510,11520,11510,340
20250219,093600,681257400,11500,11490,11500,11480,346
20250219,093500,677279560,11490,11500,11500,11470,1129
20250219,093400,664310630,11510,11500,11510,11500,149
20250219,093300,662596120,11490,11500,11500,11490,89
20250219,093200,661572830,11490,11480,11490,11480,337
20250219,093100,657704030,11480,11480,11480,11480,90
20250219,093000,656670830,11500,11510,11510,11470,1308
20250219,092900,641641880,11510,11500,11510,11500,163
20250219,092800,639767260,11480,11480,11490,11480,283
20250219,092700,636518310,11480,11470,11480,11470,236
20250219,092600,633809890,11470,11490,11490,11470,391
20250219,092500,629323580,11480,11490,11490,11480,228
20250219,092400,626704060,11500,11510,11510,11500,292
20250219,092300,623346050,11510,11530,11530,11510,547
20250219,092200,617043460,11530,11520,11540,11520,146
20250219,092100,615360010,11520,11510,11540,11510,371
20250219,092000,611085890,11520,11520,11530,11500,3748
20250219,091900,567959960,11500,11520,11520,11500,962
20250219,091800,556884670,11540,11520,11540,11500,597
20250219,091700,550008900,11520,11500,11520,11500,3260
20250219,091600,512514250,11500,11490,11500,11490,260
20250219,091500,509525870,11500,11490,11500,11470,1115
20250219,091400,496711230,11500,11460,11500,11460,148
20250219,091300,495014260,11450,11460,11460,11450,262
20250219,091200,492013910,11460,11460,11480,11460,1352
20250219,091100,476517610,11480,11490,11500,11470,391
20250219,091000,472030160,11500,11480,11510,11470,393
20250219,090900,467520190,11460,11490,11490,11460,611
20250219,090800,460507430,11490,11460,11500,11460,432
20250219,090700,455544960,11460,11440,11470,11420,639
20250219,090600,448241830,11440,11470,11480,11430,2789
20250219,090500,416285260,11470,11420,11480,11420,1015
20250219,090400,404658420,11420,11410,11440,11400,14645
20250219,090300,237568260,11410,11450,11450,11400,10346
20250219,090200,119336250,11460,11480,11490,11440,3218
20250219,090100,82488750,11510,11530,11530,11470,1942
20250219,090000,60200250,11540,11500,11540,11490,4747
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 200200 3937145710 11680 11680 11680 11680 3268
3 20250219 200100 3937145710 11680 11680 11680 11680 0
4 20250219 200000 3937145710 11680 11680 11680 11680 0
5 20250219 195900 3937145710 11680 11680 11680 11680 0
6 20250219 195800 3937145710 11680 11680 11680 11680 0
7 20250219 195700 3937145710 11680 11680 11680 11680 0
8 20250219 195600 3937145710 11680 11680 11680 11680 0
9 20250219 195500 3937145710 11680 11680 11680 11680 0
10 20250219 195400 3937145710 11680 11680 11680 11680 0
11 20250219 195300 3937145710 11680 11680 11680 11680 0
12 20250219 195200 3937145710 11680 11680 11680 11680 0
13 20250219 195100 3937145710 11680 11680 11680 11680 0
14 20250219 195000 3937145710 11680 11680 11680 11680 0
15 20250219 194900 3937145710 11680 11680 11680 11680 0
16 20250219 194800 3937145710 11680 11680 11680 11680 0
17 20250219 194700 3937145710 11680 11680 11680 11680 0
18 20250219 194600 3937145710 11680 11680 11680 11680 0
19 20250219 194500 3937145710 11680 11680 11680 11680 0
20 20250219 194400 3937145710 11680 11680 11680 11680 0
21 20250219 194300 3937145710 11680 11680 11680 11680 0
22 20250219 194200 3937145710 11680 11680 11680 11680 0
23 20250219 194100 3937145710 11680 11680 11680 11680 0
24 20250219 194000 3937145710 11680 11680 11680 11680 0
25 20250219 193900 3937145710 11680 11680 11680 11680 0
26 20250219 193800 3937145710 11680 11680 11680 11680 0
27 20250219 193700 3937145710 11680 11680 11680 11680 0
28 20250219 193600 3937145710 11680 11680 11680 11680 0
29 20250219 193500 3937145710 11680 11680 11680 11680 0
30 20250219 193400 3937145710 11680 11680 11680 11680 0
31 20250219 193300 3937145710 11680 11680 11680 11680 0
32 20250219 193200 3937145710 11680 11680 11680 11680 3268
33 20250219 193100 3937145710 11680 11680 11680 11680 0
34 20250219 193000 3937145710 11680 11680 11680 11680 0
35 20250219 192900 3937145710 11680 11680 11680 11680 0
36 20250219 192800 3937145710 11680 11680 11680 11680 0
37 20250219 192700 3937145710 11680 11680 11680 11680 0
38 20250219 192600 3937145710 11680 11680 11680 11680 0
39 20250219 192500 3937145710 11680 11680 11680 11680 0
40 20250219 192400 3937145710 11680 11680 11680 11680 0
41 20250219 192300 3937145710 11680 11680 11680 11680 0
42 20250219 192200 3937145710 11680 11680 11680 11680 0
43 20250219 192100 3937145710 11680 11680 11680 11680 0
44 20250219 192000 3937145710 11680 11680 11680 11680 0
45 20250219 191900 3937145710 11680 11680 11680 11680 0
46 20250219 191800 3937145710 11680 11680 11680 11680 0
47 20250219 191700 3937145710 11680 11680 11680 11680 0
48 20250219 191600 3937145710 11680 11680 11680 11680 0
49 20250219 191500 3937145710 11680 11680 11680 11680 0
50 20250219 191400 3937145710 11680 11680 11680 11680 0
51 20250219 191300 3937145710 11680 11680 11680 11680 0
52 20250219 191200 3937145710 11680 11680 11680 11680 0
53 20250219 191100 3937145710 11680 11680 11680 11680 0
54 20250219 191000 3937145710 11680 11680 11680 11680 0
55 20250219 190900 3937145710 11680 11680 11680 11680 0
56 20250219 190800 3937145710 11680 11680 11680 11680 0
57 20250219 190700 3937145710 11680 11680 11680 11680 0
58 20250219 190600 3937145710 11680 11680 11680 11680 0
59 20250219 190500 3937145710 11680 11680 11680 11680 0
60 20250219 190400 3937145710 11680 11680 11680 11680 0
61 20250219 190300 3937145710 11680 11680 11680 11680 0
62 20250219 190200 3937145710 11680 11680 11680 11680 3268
63 20250219 190100 3937145710 11680 11680 11680 11680 0
64 20250219 190000 3937145710 11680 11680 11680 11680 0
65 20250219 185900 3937145710 11680 11680 11680 11680 0
66 20250219 185800 3937145710 11680 11680 11680 11680 0
67 20250219 185700 3937145710 11680 11680 11680 11680 0
68 20250219 185600 3937145710 11680 11680 11680 11680 0
69 20250219 185500 3937145710 11680 11680 11680 11680 0
70 20250219 185400 3937145710 11680 11680 11680 11680 0
71 20250219 185300 3937145710 11680 11680 11680 11680 0
72 20250219 185200 3937145710 11680 11680 11680 11680 0
73 20250219 185100 3937145710 11680 11680 11680 11680 0
74 20250219 185000 3937145710 11680 11680 11680 11680 0
75 20250219 184900 3937145710 11680 11680 11680 11680 0
76 20250219 184800 3937145710 11680 11680 11680 11680 0
77 20250219 184700 3937145710 11680 11680 11680 11680 0
78 20250219 184600 3937145710 11680 11680 11680 11680 0
79 20250219 184500 3937145710 11680 11680 11680 11680 0
80 20250219 184400 3937145710 11680 11680 11680 11680 0
81 20250219 184300 3937145710 11680 11680 11680 11680 0
82 20250219 184200 3937145710 11680 11680 11680 11680 0
83 20250219 184100 3937145710 11680 11680 11680 11680 0
84 20250219 184000 3937145710 11680 11680 11680 11680 0
85 20250219 183900 3937145710 11680 11680 11680 11680 0
86 20250219 183800 3937145710 11680 11680 11680 11680 0
87 20250219 183700 3937145710 11680 11680 11680 11680 0
88 20250219 183600 3937145710 11680 11680 11680 11680 0
89 20250219 183500 3937145710 11680 11680 11680 11680 0
90 20250219 183400 3937145710 11680 11680 11680 11680 0
91 20250219 183300 3937145710 11680 11680 11680 11680 0
92 20250219 183200 3937145710 11680 11680 11680 11680 3268
93 20250219 183100 3937145710 11680 11680 11680 11680 0
94 20250219 183000 3937145710 11680 11680 11680 11680 0
95 20250219 182900 3937145710 11680 11680 11680 11680 0
96 20250219 182800 3937145710 11680 11680 11680 11680 0
97 20250219 182700 3937145710 11680 11680 11680 11680 0
98 20250219 182600 3937145710 11680 11680 11680 11680 0
99 20250219 182500 3937145710 11680 11680 11680 11680 0
100 20250219 182400 3937145710 11680 11680 11680 11680 0
101 20250219 182300 3937145710 11680 11680 11680 11680 0
102 20250219 182200 3937145710 11680 11680 11680 11680 0
103 20250219 182100 3937145710 11680 11680 11680 11680 0
104 20250219 182000 3937145710 11680 11680 11680 11680 0
105 20250219 181900 3937145710 11680 11680 11680 11680 0
106 20250219 181800 3937145710 11680 11680 11680 11680 0
107 20250219 181700 3937145710 11680 11680 11680 11680 0
108 20250219 181600 3937145710 11680 11680 11680 11680 0
109 20250219 181500 3937145710 11680 11680 11680 11680 0
110 20250219 181400 3937145710 11680 11680 11680 11680 0
111 20250219 181300 3937145710 11680 11680 11680 11680 0
112 20250219 181200 3937145710 11680 11680 11680 11680 0
113 20250219 181100 3937145710 11680 11680 11680 11680 0
114 20250219 181000 3937145710 11680 11680 11680 11680 0
115 20250219 180900 3937145710 11680 11680 11680 11680 0
116 20250219 180800 3937145710 11680 11680 11680 11680 0
117 20250219 180700 3937145710 11680 11680 11680 11680 0
118 20250219 180600 3937145710 11680 11680 11680 11680 0
119 20250219 180500 3937145710 11680 11680 11680 11680 0
120 20250219 180400 3937145710 11680 11680 11680 11680 0
121 20250219 180300 3937145710 11680 11680 11680 11680 0
122 20250219 180200 3937145710 11680 11680 11680 11680 3268
123 20250219 180100 3937145710 11680 11680 11680 11680 0
124 20250219 180000 3937145710 11680 11680 11680 11680 0
125 20250219 175900 3937145710 11680 11680 11680 11680 0
126 20250219 175800 3937145710 11680 11680 11680 11680 0
127 20250219 175700 3937145710 11680 11680 11680 11680 0
128 20250219 175600 3937145710 11680 11680 11680 11680 0
129 20250219 175500 3937145710 11680 11680 11680 11680 0
130 20250219 175400 3937145710 11680 11680 11680 11680 0
131 20250219 175300 3937145710 11680 11680 11680 11680 0
132 20250219 175200 3937145710 11680 11680 11680 11680 0
133 20250219 175100 3937145710 11680 11680 11680 11680 0
134 20250219 175000 3937145710 11680 11680 11680 11680 0
135 20250219 174900 3937145710 11680 11680 11680 11680 0
136 20250219 174800 3937145710 11680 11680 11680 11680 0
137 20250219 174700 3937145710 11680 11680 11680 11680 0
138 20250219 174600 3937145710 11680 11680 11680 11680 0
139 20250219 174500 3937145710 11680 11680 11680 11680 0
140 20250219 174400 3937145710 11680 11680 11680 11680 0
141 20250219 174300 3937145710 11680 11680 11680 11680 0
142 20250219 174200 3937145710 11680 11680 11680 11680 0
143 20250219 174100 3937145710 11680 11680 11680 11680 0
144 20250219 174000 3937145710 11680 11680 11680 11680 0
145 20250219 173900 3937145710 11680 11680 11680 11680 0
146 20250219 173800 3937145710 11680 11680 11680 11680 0
147 20250219 173700 3937145710 11680 11680 11680 11680 0
148 20250219 173600 3937145710 11680 11680 11680 11680 0
149 20250219 173500 3937145710 11680 11680 11680 11680 0
150 20250219 173400 3937145710 11680 11680 11680 11680 0
151 20250219 173300 3937145710 11680 11680 11680 11680 0
152 20250219 173200 3937145710 11680 11680 11680 11680 3268
153 20250219 173100 3937145710 11680 11680 11680 11680 0
154 20250219 173000 3937145710 11680 11680 11680 11680 0
155 20250219 172900 3937145710 11680 11680 11680 11680 0
156 20250219 172800 3937145710 11680 11680 11680 11680 0
157 20250219 172700 3937145710 11680 11680 11680 11680 0
158 20250219 172600 3937145710 11680 11680 11680 11680 0
159 20250219 172500 3937145710 11680 11680 11680 11680 0
160 20250219 172400 3937145710 11680 11680 11680 11680 0
161 20250219 172300 3937145710 11680 11680 11680 11680 0
162 20250219 172200 3937145710 11680 11680 11680 11680 0
163 20250219 172100 3937145710 11680 11680 11680 11680 0
164 20250219 172000 3937145710 11680 11680 11680 11680 0
165 20250219 171900 3937145710 11680 11680 11680 11680 0
166 20250219 171800 3937145710 11680 11680 11680 11680 0
167 20250219 171700 3937145710 11680 11680 11680 11680 0
168 20250219 171600 3937145710 11680 11680 11680 11680 0
169 20250219 171500 3937145710 11680 11680 11680 11680 0
170 20250219 171400 3937145710 11680 11680 11680 11680 0
171 20250219 171300 3937145710 11680 11680 11680 11680 0
172 20250219 171200 3937145710 11680 11680 11680 11680 0
173 20250219 171100 3937145710 11680 11680 11680 11680 0
174 20250219 171000 3937145710 11680 11680 11680 11680 0
175 20250219 170900 3937145710 11680 11680 11680 11680 0
176 20250219 170800 3937145710 11680 11680 11680 11680 0
177 20250219 170700 3937145710 11680 11680 11680 11680 0
178 20250219 170600 3937145710 11680 11680 11680 11680 0
179 20250219 170500 3937145710 11680 11680 11680 11680 0
180 20250219 170400 3937145710 11680 11680 11680 11680 0
181 20250219 170300 3937145710 11680 11680 11680 11680 0
182 20250219 170200 3937145710 11680 11680 11680 11680 3268
183 20250219 170100 3937145710 11680 11680 11680 11680 0
184 20250219 170000 3937145710 11680 11680 11680 11680 0
185 20250219 165900 3937145710 11680 11680 11680 11680 0
186 20250219 165800 3937145710 11680 11680 11680 11680 0
187 20250219 165700 3937145710 11680 11680 11680 11680 0
188 20250219 165600 3937145710 11680 11680 11680 11680 0
189 20250219 165500 3937145710 11680 11680 11680 11680 0
190 20250219 165400 3937145710 11680 11680 11680 11680 0
191 20250219 165300 3937145710 11680 11680 11680 11680 0
192 20250219 165200 3937145710 11680 11680 11680 11680 0
193 20250219 165100 3937145710 11680 11680 11680 11680 0
194 20250219 165000 3937145710 11680 11680 11680 11680 0
195 20250219 164900 3937145710 11680 11680 11680 11680 0
196 20250219 164800 3937145710 11680 11680 11680 11680 0
197 20250219 164700 3937145710 11680 11680 11680 11680 0
198 20250219 164600 3937145710 11680 11680 11680 11680 0
199 20250219 164500 3937145710 11680 11680 11680 11680 0
200 20250219 164400 3937145710 11680 11680 11680 11680 0
201 20250219 164300 3937145710 11680 11680 11680 11680 0
202 20250219 164200 3937145710 11680 11680 11680 11680 0
203 20250219 164100 3937145710 11680 11680 11680 11680 0
204 20250219 164000 3937145710 11680 11680 11680 11680 0
205 20250219 163900 3937145710 11680 11680 11680 11680 0
206 20250219 163800 3937145710 11680 11680 11680 11680 0
207 20250219 163700 3937145710 11680 11680 11680 11680 0
208 20250219 163600 3937145710 11680 11680 11680 11680 0
209 20250219 163500 3937145710 11680 11680 11680 11680 0
210 20250219 163400 3937145710 11680 11680 11680 11680 0
211 20250219 163300 3937145710 11680 11680 11680 11680 0
212 20250219 163200 3937145710 11680 11680 11680 11680 3268
213 20250219 163100 3937145710 11680 11680 11680 11680 0
214 20250219 163000 3937145710 11680 11680 11680 11680 0
215 20250219 162900 3937145710 11680 11680 11680 11680 0
216 20250219 162800 3937145710 11680 11680 11680 11680 0
217 20250219 162700 3937145710 11680 11680 11680 11680 0
218 20250219 162600 3937145710 11680 11680 11680 11680 0
219 20250219 162500 3937145710 11680 11680 11680 11680 0
220 20250219 162400 3937145710 11680 11680 11680 11680 0
221 20250219 162300 3937145710 11680 11680 11680 11680 0
222 20250219 162200 3937145710 11680 11680 11680 11680 0
223 20250219 162100 3937145710 11680 11680 11680 11680 0
224 20250219 162000 3937145710 11680 11680 11680 11680 0
225 20250219 161900 3937145710 11680 11680 11680 11680 0
226 20250219 161800 3937145710 11680 11680 11680 11680 0
227 20250219 161700 3937145710 11680 11680 11680 11680 0
228 20250219 161600 3937145710 11680 11680 11680 11680 0
229 20250219 161500 3937145710 11680 11680 11680 11680 0
230 20250219 161400 3937145710 11680 11680 11680 11680 0
231 20250219 161300 3937145710 11680 11680 11680 11680 0
232 20250219 161200 3937145710 11680 11680 11680 11680 0
233 20250219 161100 3937145710 11680 11680 11680 11680 0
234 20250219 161000 3937145710 11680 11680 11680 11680 0
235 20250219 160900 3937145710 11680 11680 11680 11680 0
236 20250219 160800 3937145710 11680 11680 11680 11680 0
237 20250219 160700 3937145710 11680 11680 11680 11680 0
238 20250219 160600 3937145710 11680 11680 11680 11680 0
239 20250219 160500 3937145710 11680 11680 11680 11680 0
240 20250219 160400 3937145710 11680 11680 11680 11680 0
241 20250219 160300 3937145710 11680 11680 11680 11680 0
242 20250219 160200 3937145710 11680 11680 11680 11680 3268
243 20250219 160100 3937145710 11680 11680 11680 11680 0
244 20250219 160000 3937145710 11680 11680 11680 11680 0
245 20250219 155900 3937145710 11680 11680 11680 11680 0
246 20250219 155800 3937145710 11680 11680 11680 11680 0
247 20250219 155700 3937145710 11680 11680 11680 11680 0
248 20250219 155600 3937145710 11680 11680 11680 11680 0
249 20250219 155500 3937145710 11680 11680 11680 11680 0
250 20250219 155400 3937145710 11680 11680 11680 11680 0
251 20250219 155300 3937145710 11680 11680 11680 11680 0
252 20250219 155200 3937145710 11680 11680 11680 11680 0
253 20250219 155100 3937145710 11680 11680 11680 11680 0
254 20250219 155000 3937145710 11680 11680 11680 11680 0
255 20250219 154900 3937145710 11680 11680 11680 11680 0
256 20250219 154800 3937145710 11680 11680 11680 11680 0
257 20250219 154700 3937145710 11680 11680 11680 11680 0
258 20250219 154600 3937145710 11680 11680 11680 11680 0
259 20250219 154500 3937145710 11680 11680 11680 11680 0
260 20250219 154400 3937145710 11680 11680 11680 11680 0
261 20250219 154300 3937145710 11680 11680 11680 11680 0
262 20250219 154200 3937145710 11680 11680 11680 11680 0
263 20250219 154100 3937145710 11680 11680 11680 11680 0
264 20250219 154000 3937145710 11680 11680 11680 11680 0
265 20250219 153900 3937145710 11680 11680 11680 11680 0
266 20250219 153800 3937145710 11680 11680 11680 11680 0
267 20250219 153700 3937145710 11680 11680 11680 11680 0
268 20250219 153600 3937145710 11680 11680 11680 11680 0
269 20250219 153500 3937145710 11680 11680 11680 11680 0
270 20250219 153400 3937145710 11680 11680 11680 11680 0
271 20250219 153300 3937145710 11680 11680 11680 11680 0
272 20250219 153200 3937145710 11680 11680 11680 11680 3268
273 20250219 153100 3937145710 11680 11680 11680 11680 0
274 20250219 153000 3937145710 11680 11680 11680 11680 3268
275 20250219 152900 3898975470 11680 11680 11680 11680 0
276 20250219 152800 3898975470 11680 11680 11680 11680 0
277 20250219 152700 3898975470 11680 11680 11680 11680 0
278 20250219 152600 3898975470 11680 11680 11680 11680 0
279 20250219 152500 3898975470 11680 11680 11680 11680 0
280 20250219 152400 3898975470 11680 11680 11680 11680 0
281 20250219 152300 3898975470 11680 11680 11680 11680 0
282 20250219 152200 3898975470 11680 11680 11680 11680 0
283 20250219 152100 3898975470 11680 11680 11680 11680 0
284 20250219 152000 3898975470 11680 11680 11680 11680 0
285 20250219 151900 3898975470 11680 11670 11680 11670 1082
286 20250219 151800 3886339740 11670 11660 11670 11660 126
287 20250219 151700 3884869990 11650 11670 11670 11650 1390
288 20250219 151600 3868661100 11670 11670 11690 11650 779
289 20250219 151500 3859576410 11700 11690 11700 11680 3910
290 20250219 151400 3813879440 11700 11670 11700 11670 1645
291 20250219 151300 3794648880 11680 11660 11690 11650 3837
292 20250219 151200 3749847040 11660 11650 11660 11640 3213
293 20250219 151100 3712390890 11650 11620 11650 11620 1826
294 20250219 151000 3691131480 11650 11640 11650 11630 2931
295 20250219 150900 3657019970 11640 11640 11640 11630 974
296 20250219 150800 3645683100 11640 11640 11650 11630 1221
297 20250219 150700 3631464000 11650 11650 11650 11620 2958
298 20250219 150600 3597022280 11620 11610 11650 11600 14503
299 20250219 150500 3428540310 11610 11610 11610 11600 471
300 20250219 150400 3423074150 11600 11600 11610 11590 2736
301 20250219 150300 3391330340 11600 11590 11600 11590 32
302 20250219 150200 3390959410 11600 11590 11600 11590 70
303 20250219 150100 3390147800 11600 11590 11600 11590 1059
304 20250219 150000 3377867870 11600 11600 11600 11590 290
305 20250219 145900 3374506610 11590 11600 11610 11590 4869
306 20250219 145800 3317983240 11610 11600 11610 11600 692
307 20250219 145700 3309955200 11600 11600 11600 11590 539
308 20250219 145600 3303703090 11600 11600 11610 11590 2108
309 20250219 145500 3279235710 11600 11580 11610 11580 1870
310 20250219 145400 3257543350 11610 11550 11610 11550 21187
311 20250219 145300 3012195290 11560 11560 11560 11550 262
312 20250219 145200 3009169110 11550 11570 11570 11540 932
313 20250219 145100 2998400320 11550 11540 11570 11540 762
314 20250219 145000 2989591900 11540 11540 11560 11540 610
315 20250219 144900 2982546800 11540 11560 11560 11530 3332
316 20250219 144800 2944089210 11570 11550 11570 11550 245
317 20250219 144700 2941255790 11550 11550 11570 11550 38
318 20250219 144600 2940816790 11550 11560 11580 11550 5356
319 20250219 144500 2878898570 11560 11560 11570 11560 59
320 20250219 144400 2878216520 11560 11570 11570 11560 296
321 20250219 144300 2874792690 11560 11570 11570 11560 507
322 20250219 144200 2868926980 11560 11570 11570 11560 479
323 20250219 144100 2863388440 11560 11560 11580 11560 71
324 20250219 144000 2862567320 11560 11580 11580 11560 889
325 20250219 143900 2852281840 11580 11580 11580 11580 111
326 20250219 143800 2850996460 11580 11580 11580 11570 24
327 20250219 143700 2850718740 11570 11570 11570 11560 160
328 20250219 143600 2848867840 11560 11570 11570 11560 82
329 20250219 143500 2847919600 11570 11570 11570 11560 257
330 20250219 143400 2844947470 11570 11570 11570 11570 101
331 20250219 143300 2843778900 11570 11560 11570 11560 623
332 20250219 143200 2836574990 11570 11580 11580 11570 255
333 20250219 143100 2833624520 11580 11590 11590 11580 244
334 20250219 143000 2830798990 11580 11590 11590 11580 379
335 20250219 142900 2826409980 11590 11580 11590 11580 601
336 20250219 142800 2819449390 11590 11590 11590 11580 809
337 20250219 142700 2810080080 11590 11580 11590 11580 52
338 20250219 142600 2809477900 11590 11570 11590 11570 2037
339 20250219 142500 2785899020 11570 11570 11570 11570 22
340 20250219 142400 2785644480 11560 11560 11560 11560 5351
341 20250219 142300 2723786920 11560 11550 11560 11550 117
342 20250219 142200 2722435400 11560 11550 11560 11550 22
343 20250219 142100 2722181280 11560 11560 11560 11560 151
344 20250219 142000 2720435720 11560 11560 11560 11550 346
345 20250219 141900 2716437150 11560 11560 11560 11550 213
346 20250219 141800 2713976870 11560 11560 11560 11560 230
347 20250219 141700 2711318070 11560 11560 11560 11550 40
348 20250219 141600 2710856050 11560 11560 11560 11550 141
349 20250219 141500 2709227190 11560 11560 11560 11550 129
350 20250219 141400 2707736980 11560 11560 11560 11550 432
351 20250219 141300 2702744060 11560 11560 11560 11560 33
352 20250219 141200 2702362580 11560 11560 11560 11560 1
353 20250219 141100 2702351020 11560 11550 11560 11550 133
354 20250219 141000 2700814540 11560 11560 11560 11560 201
355 20250219 140900 2698490980 11560 11560 11560 11560 25
356 20250219 140800 2698201980 11560 11560 11560 11560 86
357 20250219 140700 2697207820 11560 11560 11560 11560 213
358 20250219 140600 2694745540 11560 11550 11560 11550 119
359 20250219 140500 2693371070 11550 11560 11560 11550 394
360 20250219 140400 2688820260 11560 11560 11560 11560 172
361 20250219 140300 2686831940 11550 11560 11560 11550 1091
362 20250219 140200 2674229190 11560 11570 11570 11560 273
363 20250219 140100 2671072510 11570 11590 11590 11570 426
364 20250219 140000 2666143470 11600 11600 11600 11590 603
365 20250219 135900 2659149670 11580 11570 11590 11570 8628
366 20250219 135800 2559255320 11550 11570 11570 11550 191
367 20250219 135700 2557046670 11560 11560 11570 11550 359
368 20250219 135600 2552897480 11560 11560 11560 11560 6
369 20250219 135500 2552828120 11550 11560 11560 11550 70
370 20250219 135400 2552019420 11560 11550 11560 11550 33
371 20250219 135300 2551638260 11550 11550 11560 11550 634
372 20250219 135200 2544315550 11560 11560 11560 11560 60
373 20250219 135100 2543621950 11570 11560 11570 11560 172
374 20250219 135000 2541632760 11560 11560 11560 11560 290
375 20250219 134900 2538280360 11570 11580 11580 11570 240
376 20250219 134800 2535503470 11570 11570 11570 11560 337
377 20250219 134700 2531604450 11580 11580 11580 11580 8
378 20250219 134600 2531511810 11590 11580 11630 11580 6012
379 20250219 134500 2461737630 11590 11590 11590 11570 327
380 20250219 134400 2457947820 11570 11560 11570 11560 2474
381 20250219 134300 2429327430 11570 11560 11570 11540 226
382 20250219 134200 2426717260 11560 11560 11570 11560 16
383 20250219 134100 2426532280 11560 11570 11570 11560 8
384 20250219 134000 2426439780 11550 11550 11550 11540 330
385 20250219 133900 2422629550 11540 11540 11540 11540 0
386 20250219 133800 2422629550 11540 11540 11540 11540 0
387 20250219 133700 2422629550 11540 11540 11550 11520 4171
388 20250219 133600 2374512140 11550 11550 11580 11550 899
389 20250219 133500 2364115470 11550 11500 11640 11490 10802
390 20250219 133400 2239096640 11500 11470 11560 11470 10545
391 20250219 133300 2117587920 11470 11470 11470 11460 2591
392 20250219 133200 2087893040 11470 11490 11490 11470 3724
393 20250219 133100 2045171170 11480 11480 11480 11480 559
394 20250219 133000 2038753850 11480 11480 11480 11480 587
395 20250219 132900 2032015090 11480 11480 11480 11480 40
396 20250219 132800 2031555890 11480 11490 11490 11480 189
397 20250219 132700 2029384670 11480 11480 11480 11480 129
398 20250219 132600 2027903750 11480 11480 11480 11480 162
399 20250219 132500 2026043990 11480 11480 11480 11480 10
400 20250219 132400 2025929190 11480 11490 11490 11480 183
401 20250219 132300 2023828270 11480 11490 11490 11480 94
402 20250219 132200 2022749010 11490 11490 11490 11490 33
403 20250219 132100 2022369840 11490 11480 11490 11480 142
404 20250219 132000 2020739660 11480 11480 11480 11480 0
405 20250219 131900 2020739660 11480 11480 11480 11480 372
406 20250219 131800 2016469100 11480 11480 11480 11480 213
407 20250219 131700 2014023860 11480 11480 11480 11480 0
408 20250219 131600 2014023860 11480 11480 11480 11480 16
409 20250219 131500 2013840180 11480 11480 11480 11480 16
410 20250219 131400 2013656500 11470 11470 11470 11470 50
411 20250219 131300 2013083000 11480 11480 11480 11480 84
412 20250219 131200 2012118680 11480 11480 11480 11480 8
413 20250219 131100 2012026840 11480 11480 11480 11480 201
414 20250219 131000 2009719360 11470 11470 11470 11470 0
415 20250219 130900 2009719360 11470 11470 11470 11470 177
416 20250219 130800 2007689170 11470 11470 11470 11460 9484
417 20250219 130700 1898979970 11470 11480 11480 11470 105
418 20250219 130600 1897775070 11470 11470 11470 11470 46
419 20250219 130500 1897247450 11480 11480 11480 11480 111
420 20250219 130400 1895973170 11480 11470 11480 11470 101
421 20250219 130300 1894814690 11480 11480 11480 11470 205
422 20250219 130200 1892463320 11490 11490 11490 11480 1386
423 20250219 130100 1876549040 11490 11480 11490 11480 560
424 20250219 130000 1870120180 11500 11500 11500 11500 0
425 20250219 125900 1870120180 11500 11500 11500 11500 2
426 20250219 125800 1870097180 11490 11490 11490 11490 3
427 20250219 125700 1870062710 11490 11500 11500 11490 67
428 20250219 125600 1869292240 11480 11480 11480 11480 3
429 20250219 125500 1869257800 11490 11490 11490 11490 183
430 20250219 125400 1867155130 11490 11490 11490 11490 51
431 20250219 125300 1866569140 11490 11490 11490 11490 0
432 20250219 125200 1866569140 11490 11490 11490 11490 15
433 20250219 125100 1866396790 11490 11490 11490 11490 701
434 20250219 125000 1858342300 11490 11490 11490 11490 216
435 20250219 124900 1855860460 11490 11490 11490 11490 18
436 20250219 124800 1855653640 11510 11490 11510 11490 370
437 20250219 124700 1851402320 11500 11500 11500 11500 100
438 20250219 124600 1850252320 11490 11490 11490 11490 0
439 20250219 124500 1850252320 11490 11500 11500 11490 845
440 20250219 124400 1840536430 11500 11500 11500 11500 200
441 20250219 124300 1838236430 11500 11500 11500 11500 150
442 20250219 124200 1836511430 11500 11500 11500 11500 795
443 20250219 124100 1827368930 11500 11510 11510 11500 400
444 20250219 124000 1822766190 11510 11520 11520 11510 302
445 20250219 123900 1819290150 11520 11520 11520 11520 0
446 20250219 123800 1819290150 11520 11520 11520 11520 0
447 20250219 123700 1819290150 11520 11520 11520 11520 201
448 20250219 123600 1816974630 11520 11520 11520 11520 300
449 20250219 123500 1813518630 11530 11520 11530 11520 60
450 20250219 123400 1812827330 11530 11530 11530 11530 1
451 20250219 123300 1812815800 11530 11520 11530 11520 102
452 20250219 123200 1811640740 11530 11530 11530 11520 108
453 20250219 123100 1810396400 11530 11520 11530 11520 406
454 20250219 123000 1805719270 11530 11530 11530 11510 143
455 20250219 122900 1804072040 11530 11530 11530 11530 0
456 20250219 122800 1804072040 11530 11520 11530 11520 98
457 20250219 122700 1802943050 11520 11520 11520 11520 0
458 20250219 122600 1802943050 11520 11510 11520 11510 27
459 20250219 122500 1802632240 11510 11510 11510 11510 450
460 20250219 122400 1797452740 11510 11500 11510 11500 3
461 20250219 122300 1797418230 11510 11510 11510 11510 1
462 20250219 122200 1797406720 11490 11500 11500 11490 140
463 20250219 122100 1795796950 11510 11520 11520 11500 2004
464 20250219 122000 1772748230 11530 11520 11530 11520 472
465 20250219 121900 1767310780 11510 11510 11510 11510 0
466 20250219 121800 1767310780 11510 11520 11520 11490 3228
467 20250219 121700 1730182710 11530 11530 11530 11530 0
468 20250219 121600 1730182710 11530 11530 11530 11530 1
469 20250219 121500 1730171180 11530 11530 11530 11530 1
470 20250219 121400 1730159650 11530 11530 11530 11530 2
471 20250219 121300 1730136590 11530 11530 11530 11530 1
472 20250219 121200 1730125060 11530 11520 11530 11520 171
473 20250219 121100 1728155130 11530 11530 11530 11530 136
474 20250219 121000 1726587050 11530 11530 11530 11530 1
475 20250219 120900 1726575520 11520 11520 11520 11520 177
476 20250219 120800 1724536480 11520 11520 11520 11520 1
477 20250219 120700 1724524960 11520 11510 11520 11510 461
478 20250219 120600 1719214340 11520 11520 11520 11520 0
479 20250219 120500 1719214340 11520 11520 11520 11520 0
480 20250219 120400 1719214340 11520 11520 11520 11520 1
481 20250219 120300 1719202820 11510 11520 11520 11510 233
482 20250219 120200 1716519890 11530 11510 11530 11500 501
483 20250219 120100 1710758340 11500 11530 11530 11500 1677
484 20250219 120000 1691448440 11530 11530 11530 11530 0
485 20250219 115900 1691448440 11530 11530 11530 11530 1
486 20250219 115800 1691436910 11520 11530 11530 11520 35
487 20250219 115700 1691033560 11530 11530 11530 11530 95
488 20250219 115600 1689938210 11530 11530 11530 11530 207
489 20250219 115500 1687551500 11530 11510 11530 11510 367
490 20250219 115400 1683323660 11520 11520 11520 11520 47
491 20250219 115300 1682782220 11520 11520 11520 11520 132
492 20250219 115200 1681261580 11510 11510 11510 11510 0
493 20250219 115100 1681261580 11510 11530 11530 11510 731
494 20250219 115000 1672843830 11540 11540 11540 11540 25
495 20250219 114900 1672555330 11540 11530 11540 11520 934
496 20250219 114800 1661786420 11520 11530 11530 11520 201
497 20250219 114700 1659468900 11530 11530 11530 11530 2
498 20250219 114600 1659445840 11510 11520 11520 11510 624
499 20250219 114500 1652261070 11520 11520 11520 11520 0
500 20250219 114400 1652261070 11520 11520 11520 11520 1137
501 20250219 114300 1639162830 11520 11530 11530 11520 82
502 20250219 114200 1638218090 11530 11530 11530 11530 542
503 20250219 114100 1631968830 11540 11530 11540 11530 2
504 20250219 114000 1631945760 11530 11520 11530 11520 2612
505 20250219 113900 1601829620 11520 11520 11520 11520 85
506 20250219 113800 1600850420 11520 11530 11530 11520 405
507 20250219 113700 1596184320 11520 11520 11520 11520 710
508 20250219 113600 1588005120 11530 11530 11530 11530 100
509 20250219 113500 1586852120 11530 11540 11540 11530 814
510 20250219 113400 1577466200 11530 11540 11540 11530 150
511 20250219 113300 1575736200 11540 11540 11540 11540 15
512 20250219 113200 1575563100 11540 11520 11540 11520 859
513 20250219 113100 1565658470 11530 11520 11530 11520 68
514 20250219 113000 1564875030 11530 11530 11530 11530 658
515 20250219 112900 1557288290 11530 11540 11540 11530 18
516 20250219 112800 1557080670 11540 11540 11550 11540 821
517 20250219 112700 1547604330 11550 11550 11550 11540 173
518 20250219 112600 1545607840 11540 11550 11550 11540 3148
519 20250219 112500 1509249820 11540 11550 11550 11540 291
520 20250219 112400 1505889970 11550 11540 11550 11540 657
521 20250219 112300 1498306620 11540 11560 11560 11530 6191
522 20250219 112200 1426749380 11560 11560 11560 11550 365
523 20250219 112100 1422531540 11560 11550 11560 11550 727
524 20250219 112000 1414134640 11530 11520 11550 11520 11123
525 20250219 111900 1285816320 11520 11520 11520 11520 285
526 20250219 111800 1282533120 11530 11530 11530 11530 3
527 20250219 111700 1282498530 11530 11520 11530 11520 540
528 20250219 111600 1276274330 11520 11530 11530 11520 1343
529 20250219 111500 1260802960 11520 11520 11520 11520 29
530 20250219 111400 1260468880 11530 11520 11530 11520 186
531 20250219 111300 1258325060 11520 11520 11520 11520 24
532 20250219 111200 1258048580 11520 11520 11530 11520 326
533 20250219 111100 1254292960 11520 11530 11530 11520 519
534 20250219 111000 1248309890 11530 11530 11530 11530 11
535 20250219 110900 1248183060 11530 11510 11530 11510 3275
536 20250219 110800 1210459360 11510 11510 11510 11510 6
537 20250219 110700 1210390300 11500 11510 11510 11500 160
538 20250219 110600 1208549400 11510 11510 11520 11500 203
539 20250219 110500 1206213470 11510 11510 11510 11510 20
540 20250219 110400 1205983270 11510 11510 11510 11510 10
541 20250219 110300 1205868170 11510 11510 11510 11500 252
542 20250219 110200 1202969580 11510 11510 11510 11510 110
543 20250219 110100 1201703480 11510 11520 11520 11510 246
544 20250219 110000 1198869960 11520 11500 11520 11500 21
545 20250219 105900 1198628240 11500 11520 11520 11500 288
546 20250219 105800 1195314060 11510 11510 11510 11510 94
547 20250219 105700 1194232120 11510 11510 11510 11510 438
548 20250219 105600 1189190740 11510 11510 11510 11510 710
549 20250219 105500 1181018640 11520 11500 11520 11500 23
550 20250219 105400 1180753920 11510 11510 11510 11510 80
551 20250219 105300 1179833120 11510 11510 11510 11510 195
552 20250219 105200 1177588670 11500 11500 11500 11500 1
553 20250219 105100 1177577170 11500 11510 11510 11500 150
554 20250219 105000 1175851170 11500 11500 11500 11500 33
555 20250219 104900 1175471670 11520 11490 11520 11490 2698
556 20250219 104800 1144430120 11500 11500 11500 11490 907
557 20250219 104700 1134002920 11500 11490 11500 11490 90
558 20250219 104600 1132968720 11480 11480 11480 11480 572
559 20250219 104500 1126402160 11490 11490 11490 11490 26
560 20250219 104400 1126103420 11490 11490 11490 11490 6
561 20250219 104300 1126034480 11490 11500 11500 11490 508
562 20250219 104200 1120197480 11500 11500 11500 11490 127
563 20250219 104100 1118737980 11500 11490 11500 11490 122
564 20250219 104000 1117335090 11480 11480 11480 11480 139
565 20250219 103900 1115739370 11470 11470 11470 11470 52
566 20250219 103800 1115142930 11470 11470 11470 11470 104
567 20250219 103700 1113950050 11470 11470 11470 11470 29
568 20250219 103600 1113617420 11470 11450 11470 11450 146
569 20250219 103500 1111943770 11460 11450 11460 11450 24
570 20250219 103400 1111668770 11450 11450 11450 11450 108
571 20250219 103300 1110432170 11460 11460 11460 11460 8
572 20250219 103200 1110340490 11450 11470 11470 11450 4357
573 20250219 103100 1060426780 11460 11470 11470 11460 30
574 20250219 103000 1060082740 11470 11470 11470 11460 1156
575 20250219 102900 1046834020 11470 11460 11470 11460 505
576 20250219 102800 1041045570 11460 11470 11470 11460 1449
577 20250219 102700 1024437110 11480 11490 11490 11480 191
578 20250219 102600 1022244280 11480 11470 11480 11470 132
579 20250219 102500 1020730150 11470 11470 11470 11460 1114
580 20250219 102400 1007952610 11470 11490 11490 11470 985
581 20250219 102300 996647130 11490 11490 11490 11490 11
582 20250219 102200 996520740 11490 11490 11490 11490 203
583 20250219 102100 994188270 11490 11490 11490 11490 437
584 20250219 102000 989167140 11510 11500 11510 11490 21
585 20250219 101900 988925590 11510 11510 11510 11500 1939
586 20250219 101800 966626830 11510 11510 11520 11510 225
587 20250219 101700 964037040 11520 11520 11520 11510 1432
588 20250219 101600 947553570 11520 11520 11520 11510 413
589 20250219 101500 942795840 11530 11530 11530 11530 210
590 20250219 101400 940374540 11530 11530 11530 11530 496
591 20250219 101300 934655660 11530 11540 11540 11530 1519
592 20250219 101200 917140530 11530 11540 11540 11530 643
593 20250219 101100 909725840 11540 11540 11540 11530 134
594 20250219 101000 908179780 11540 11530 11540 11530 131
595 20250219 100900 906668810 11530 11530 11530 11520 225
596 20250219 100800 904074590 11520 11540 11540 11520 156
597 20250219 100700 902276680 11540 11520 11550 11520 1866
598 20250219 100600 880744860 11530 11520 11530 11520 3
599 20250219 100500 880710290 11530 11520 11530 11510 482
600 20250219 100400 875157720 11520 11500 11520 11500 712
601 20250219 100300 866962600 11510 11500 11510 11500 23
602 20250219 100200 866697900 11500 11500 11500 11500 4
603 20250219 100100 866651900 11490 11500 11510 11490 114
604 20250219 100000 865340950 11500 11510 11510 11500 319
605 20250219 095900 861670470 11510 11500 11510 11500 254
606 20250219 095800 858749460 11500 11490 11500 11490 1380
607 20250219 095700 842879500 11490 11500 11500 11490 726
608 20250219 095600 834534110 11510 11510 11520 11500 775
609 20250219 095500 825610680 11520 11500 11520 11500 359
610 20250219 095400 821482010 11500 11530 11530 11500 3760
611 20250219 095300 778213090 11520 11520 11520 11520 301
612 20250219 095200 774745570 11520 11550 11550 11520 302
613 20250219 095100 771262140 11550 11540 11550 11540 212
614 20250219 095000 768814580 11530 11530 11530 11520 239
615 20250219 094900 766058950 11540 11540 11540 11540 82
616 20250219 094800 765112670 11520 11540 11550 11520 817
617 20250219 094700 755694120 11550 11550 11550 11540 189
618 20250219 094600 753512830 11550 11560 11560 11550 619
619 20250219 094500 746363370 11560 11540 11560 11540 1374
620 20250219 094400 730494390 11540 11510 11540 11510 1309
621 20250219 094300 715414630 11510 11510 11510 11510 86
622 20250219 094200 714424770 11500 11530 11530 11500 1033
623 20250219 094100 702543770 11530 11530 11540 11520 344
624 20250219 094000 698578140 11540 11530 11540 11520 432
625 20250219 093900 693598240 11530 11520 11530 11520 364
626 20250219 093800 689404930 11510 11500 11510 11500 368
627 20250219 093700 685170810 11510 11510 11520 11510 340
628 20250219 093600 681257400 11500 11490 11500 11480 346
629 20250219 093500 677279560 11490 11500 11500 11470 1129
630 20250219 093400 664310630 11510 11500 11510 11500 149
631 20250219 093300 662596120 11490 11500 11500 11490 89
632 20250219 093200 661572830 11490 11480 11490 11480 337
633 20250219 093100 657704030 11480 11480 11480 11480 90
634 20250219 093000 656670830 11500 11510 11510 11470 1308
635 20250219 092900 641641880 11510 11500 11510 11500 163
636 20250219 092800 639767260 11480 11480 11490 11480 283
637 20250219 092700 636518310 11480 11470 11480 11470 236
638 20250219 092600 633809890 11470 11490 11490 11470 391
639 20250219 092500 629323580 11480 11490 11490 11480 228
640 20250219 092400 626704060 11500 11510 11510 11500 292
641 20250219 092300 623346050 11510 11530 11530 11510 547
642 20250219 092200 617043460 11530 11520 11540 11520 146
643 20250219 092100 615360010 11520 11510 11540 11510 371
644 20250219 092000 611085890 11520 11520 11530 11500 3748
645 20250219 091900 567959960 11500 11520 11520 11500 962
646 20250219 091800 556884670 11540 11520 11540 11500 597
647 20250219 091700 550008900 11520 11500 11520 11500 3260
648 20250219 091600 512514250 11500 11490 11500 11490 260
649 20250219 091500 509525870 11500 11490 11500 11470 1115
650 20250219 091400 496711230 11500 11460 11500 11460 148
651 20250219 091300 495014260 11450 11460 11460 11450 262
652 20250219 091200 492013910 11460 11460 11480 11460 1352
653 20250219 091100 476517610 11480 11490 11500 11470 391
654 20250219 091000 472030160 11500 11480 11510 11470 393
655 20250219 090900 467520190 11460 11490 11490 11460 611
656 20250219 090800 460507430 11490 11460 11500 11460 432
657 20250219 090700 455544960 11460 11440 11470 11420 639
658 20250219 090600 448241830 11440 11470 11480 11430 2789
659 20250219 090500 416285260 11470 11420 11480 11420 1015
660 20250219 090400 404658420 11420 11410 11440 11400 14645
661 20250219 090300 237568260 11410 11450 11450 11400 10346
662 20250219 090200 119336250 11460 11480 11490 11440 3218
663 20250219 090100 82488750 11510 11530 11530 11470 1942
664 20250219 090000 60200250 11540 11500 11540 11490 4747

1
085660/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,865846,56314443,9939912080,646489805640,1.54
20250214,887899,56314443,10024379710,635790061470,1.58
20250213,895656,56314443,10219434960,642547794630,1.59
20250212,892441,56314443,10218449450,644800372350,1.58
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 865846 56314443 9939912080 646489805640 1.54
3 20250214 887899 56314443 10024379710 635790061470 1.58
4 20250213 895656 56314443 10219434960 642547794630 1.59
5 20250212 892441 56314443 10218449450 644800372350 1.58