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

589
005940/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184700,7121064290,15160,15160,15160,15160,30652
20250219,184600,7121064290,15160,15160,15160,15160,0
20250219,184500,7121064290,15160,15160,15160,15160,0
20250219,184400,7121064290,15160,15160,15160,15160,0
20250219,184300,7121064290,15160,15160,15160,15160,0
20250219,184200,7121064290,15160,15160,15160,15160,0
20250219,184100,7121064290,15160,15160,15160,15160,0
20250219,184000,7121064290,15160,15160,15160,15160,0
20250219,183900,7121064290,15160,15160,15160,15160,0
20250219,183800,7121064290,15160,15160,15160,15160,0
20250219,183700,7121064290,15160,15160,15160,15160,0
20250219,183600,7121064290,15160,15160,15160,15160,0
20250219,183500,7121064290,15160,15160,15160,15160,0
20250219,183400,7121064290,15160,15160,15160,15160,0
20250219,183300,7121064290,15160,15160,15160,15160,0
20250219,183200,7121064290,15160,15160,15160,15160,0
20250219,183100,7121064290,15160,15160,15160,15160,0
20250219,183000,7121064290,15160,15160,15160,15160,0
20250219,182900,7121064290,15160,15160,15160,15160,0
20250219,182800,7121064290,15160,15160,15160,15160,0
20250219,182700,7121064290,15160,15160,15160,15160,0
20250219,182600,7121064290,15160,15160,15160,15160,0
20250219,182500,7121064290,15160,15160,15160,15160,0
20250219,182400,7121064290,15160,15160,15160,15160,0
20250219,182300,7121064290,15160,15160,15160,15160,0
20250219,182200,7121064290,15160,15160,15160,15160,0
20250219,182100,7121064290,15160,15160,15160,15160,0
20250219,182000,7121064290,15160,15160,15160,15160,0
20250219,181900,7121064290,15160,15160,15160,15160,0
20250219,181800,7121064290,15160,15160,15160,15160,0
20250219,181700,7121064290,15160,15160,15160,15160,30652
20250219,181600,7121064290,15160,15160,15160,15160,0
20250219,181500,7121064290,15160,15160,15160,15160,0
20250219,181400,7121064290,15160,15160,15160,15160,0
20250219,181300,7121064290,15160,15160,15160,15160,0
20250219,181200,7121064290,15160,15160,15160,15160,0
20250219,181100,7121064290,15160,15160,15160,15160,0
20250219,181000,7121064290,15160,15160,15160,15160,0
20250219,180900,7121064290,15160,15160,15160,15160,0
20250219,180800,7121064290,15160,15160,15160,15160,0
20250219,180700,7121064290,15160,15160,15160,15160,0
20250219,180600,7121064290,15160,15160,15160,15160,0
20250219,180500,7121064290,15160,15160,15160,15160,0
20250219,180400,7121064290,15160,15160,15160,15160,0
20250219,180300,7121064290,15160,15160,15160,15160,0
20250219,180200,7121064290,15160,15160,15160,15160,0
20250219,180100,7121064290,15160,15160,15160,15160,0
20250219,180000,7121064290,15160,15160,15160,15160,0
20250219,175900,7121064290,15160,15160,15160,15160,0
20250219,175800,7121064290,15160,15160,15160,15160,0
20250219,175700,7121064290,15160,15160,15160,15160,0
20250219,175600,7121064290,15160,15160,15160,15160,0
20250219,175500,7121064290,15160,15160,15160,15160,0
20250219,175400,7121064290,15160,15160,15160,15160,0
20250219,175300,7121064290,15160,15160,15160,15160,0
20250219,175200,7121064290,15160,15160,15160,15160,0
20250219,175100,7121064290,15160,15160,15160,15160,0
20250219,175000,7121064290,15160,15160,15160,15160,0
20250219,174900,7121064290,15160,15160,15160,15160,0
20250219,174800,7121064290,15160,15160,15160,15160,0
20250219,174700,7121064290,15160,15160,15160,15160,30652
20250219,174600,7121064290,15160,15160,15160,15160,0
20250219,174500,7121064290,15160,15160,15160,15160,0
20250219,174400,7121064290,15160,15160,15160,15160,0
20250219,174300,7121064290,15160,15160,15160,15160,0
20250219,174200,7121064290,15160,15160,15160,15160,0
20250219,174100,7121064290,15160,15160,15160,15160,0
20250219,174000,7121064290,15160,15160,15160,15160,0
20250219,173900,7121064290,15160,15160,15160,15160,0
20250219,173800,7121064290,15160,15160,15160,15160,0
20250219,173700,7121064290,15160,15160,15160,15160,0
20250219,173600,7121064290,15160,15160,15160,15160,0
20250219,173500,7121064290,15160,15160,15160,15160,0
20250219,173400,7121064290,15160,15160,15160,15160,0
20250219,173300,7121064290,15160,15160,15160,15160,0
20250219,173200,7121064290,15160,15160,15160,15160,0
20250219,173100,7121064290,15160,15160,15160,15160,0
20250219,173000,7121064290,15160,15160,15160,15160,0
20250219,172900,7121064290,15160,15160,15160,15160,0
20250219,172800,7121064290,15160,15160,15160,15160,0
20250219,172700,7121064290,15160,15160,15160,15160,0
20250219,172600,7121064290,15160,15160,15160,15160,0
20250219,172500,7121064290,15160,15160,15160,15160,0
20250219,172400,7121064290,15160,15160,15160,15160,0
20250219,172300,7121064290,15160,15160,15160,15160,0
20250219,172200,7121064290,15160,15160,15160,15160,0
20250219,172100,7121064290,15160,15160,15160,15160,0
20250219,172000,7121064290,15160,15160,15160,15160,0
20250219,171900,7121064290,15160,15160,15160,15160,0
20250219,171800,7121064290,15160,15160,15160,15160,0
20250219,171700,7121064290,15160,15160,15160,15160,30652
20250219,171600,7121064290,15160,15160,15160,15160,0
20250219,171500,7121064290,15160,15160,15160,15160,0
20250219,171400,7121064290,15160,15160,15160,15160,0
20250219,171300,7121064290,15160,15160,15160,15160,0
20250219,171200,7121064290,15160,15160,15160,15160,0
20250219,171100,7121064290,15160,15160,15160,15160,0
20250219,171000,7121064290,15160,15160,15160,15160,0
20250219,170900,7121064290,15160,15160,15160,15160,0
20250219,170800,7121064290,15160,15160,15160,15160,0
20250219,170700,7121064290,15160,15160,15160,15160,0
20250219,170600,7121064290,15160,15160,15160,15160,0
20250219,170500,7121064290,15160,15160,15160,15160,0
20250219,170400,7121064290,15160,15160,15160,15160,0
20250219,170300,7121064290,15160,15160,15160,15160,0
20250219,170200,7121064290,15160,15160,15160,15160,0
20250219,170100,7121064290,15160,15160,15160,15160,0
20250219,170000,7121064290,15160,15160,15160,15160,0
20250219,165900,7121064290,15160,15160,15160,15160,0
20250219,165800,7121064290,15160,15160,15160,15160,0
20250219,165700,7121064290,15160,15160,15160,15160,0
20250219,165600,7121064290,15160,15160,15160,15160,0
20250219,165500,7121064290,15160,15160,15160,15160,0
20250219,165400,7121064290,15160,15160,15160,15160,0
20250219,165300,7121064290,15160,15160,15160,15160,0
20250219,165200,7121064290,15160,15160,15160,15160,0
20250219,165100,7121064290,15160,15160,15160,15160,0
20250219,165000,7121064290,15160,15160,15160,15160,0
20250219,164900,7121064290,15160,15160,15160,15160,0
20250219,164800,7121064290,15160,15160,15160,15160,0
20250219,164700,7121064290,15160,15160,15160,15160,30652
20250219,164600,7121064290,15160,15160,15160,15160,0
20250219,164500,7121064290,15160,15160,15160,15160,0
20250219,164400,7121064290,15160,15160,15160,15160,0
20250219,164300,7121064290,15160,15160,15160,15160,0
20250219,164200,7121064290,15160,15160,15160,15160,0
20250219,164100,7121064290,15160,15160,15160,15160,0
20250219,164000,7121064290,15160,15160,15160,15160,0
20250219,163900,7121064290,15160,15160,15160,15160,0
20250219,163800,7121064290,15160,15160,15160,15160,0
20250219,163700,7121064290,15160,15160,15160,15160,0
20250219,163600,7121064290,15160,15160,15160,15160,0
20250219,163500,7121064290,15160,15160,15160,15160,0
20250219,163400,7121064290,15160,15160,15160,15160,0
20250219,163300,7121064290,15160,15160,15160,15160,0
20250219,163200,7121064290,15160,15160,15160,15160,0
20250219,163100,7121064290,15160,15160,15160,15160,0
20250219,163000,7121064290,15160,15160,15160,15160,0
20250219,162900,7121064290,15160,15160,15160,15160,0
20250219,162800,7121064290,15160,15160,15160,15160,0
20250219,162700,7121064290,15160,15160,15160,15160,0
20250219,162600,7121064290,15160,15160,15160,15160,0
20250219,162500,7121064290,15160,15160,15160,15160,0
20250219,162400,7121064290,15160,15160,15160,15160,0
20250219,162300,7121064290,15160,15160,15160,15160,0
20250219,162200,7121064290,15160,15160,15160,15160,0
20250219,162100,7121064290,15160,15160,15160,15160,0
20250219,162000,7121064290,15160,15160,15160,15160,0
20250219,161900,7121064290,15160,15160,15160,15160,0
20250219,161800,7121064290,15160,15160,15160,15160,0
20250219,161700,7121064290,15160,15160,15160,15160,30652
20250219,161600,7121064290,15160,15160,15160,15160,0
20250219,161500,7121064290,15160,15160,15160,15160,0
20250219,161400,7121064290,15160,15160,15160,15160,0
20250219,161300,7121064290,15160,15160,15160,15160,0
20250219,161200,7121064290,15160,15160,15160,15160,0
20250219,161100,7121064290,15160,15160,15160,15160,0
20250219,161000,7121064290,15160,15160,15160,15160,0
20250219,160900,7121064290,15160,15160,15160,15160,0
20250219,160800,7121064290,15160,15160,15160,15160,0
20250219,160700,7121064290,15160,15160,15160,15160,0
20250219,160600,7121064290,15160,15160,15160,15160,0
20250219,160500,7121064290,15160,15160,15160,15160,0
20250219,160400,7121064290,15160,15160,15160,15160,0
20250219,160300,7121064290,15160,15160,15160,15160,0
20250219,160200,7121064290,15160,15160,15160,15160,0
20250219,160100,7121064290,15160,15160,15160,15160,0
20250219,160000,7121064290,15160,15160,15160,15160,0
20250219,155900,7121064290,15160,15160,15160,15160,0
20250219,155800,7121064290,15160,15160,15160,15160,0
20250219,155700,7121064290,15160,15160,15160,15160,0
20250219,155600,7121064290,15160,15160,15160,15160,0
20250219,155500,7121064290,15160,15160,15160,15160,0
20250219,155400,7121064290,15160,15160,15160,15160,0
20250219,155300,7121064290,15160,15160,15160,15160,0
20250219,155200,7121064290,15160,15160,15160,15160,0
20250219,155100,7121064290,15160,15160,15160,15160,0
20250219,155000,7121064290,15160,15160,15160,15160,0
20250219,154900,7121064290,15160,15160,15160,15160,0
20250219,154800,7121064290,15160,15160,15160,15160,0
20250219,154700,7121064290,15160,15160,15160,15160,30652
20250219,154600,7121064290,15160,15160,15160,15160,0
20250219,154500,7121064290,15160,15160,15160,15160,0
20250219,154400,7121064290,15160,15160,15160,15160,0
20250219,154300,7121064290,15160,15160,15160,15160,0
20250219,154200,7121064290,15160,15160,15160,15160,0
20250219,154100,7121064290,15160,15160,15160,15160,0
20250219,154000,7121064290,15160,15160,15160,15160,0
20250219,153900,7121064290,15160,15160,15160,15160,0
20250219,153800,7121064290,15160,15160,15160,15160,0
20250219,153700,7121064290,15160,15160,15160,15160,0
20250219,153600,7121064290,15160,15160,15160,15160,0
20250219,153500,7121064290,15160,15160,15160,15160,0
20250219,153400,7121064290,15160,15160,15160,15160,0
20250219,153300,7121064290,15160,15160,15160,15160,0
20250219,153200,7121064290,15160,15160,15160,15160,0
20250219,153100,7121064290,15160,15160,15160,15160,0
20250219,153000,7121064290,15160,15160,15160,15160,30652
20250219,152900,6656379970,15190,15190,15190,15190,0
20250219,152800,6656379970,15190,15190,15190,15190,0
20250219,152700,6656379970,15190,15190,15190,15190,0
20250219,152600,6656379970,15190,15190,15190,15190,0
20250219,152500,6656379970,15190,15190,15190,15190,0
20250219,152400,6656379970,15190,15190,15190,15190,0
20250219,152300,6656379970,15190,15190,15190,15190,0
20250219,152200,6656379970,15190,15190,15190,15190,0
20250219,152100,6656379970,15190,15190,15190,15190,0
20250219,152000,6656379970,15190,15190,15190,15190,0
20250219,151900,6656379970,15190,15190,15200,15180,1620
20250219,151800,6631763490,15200,15190,15200,15190,1259
20250219,151700,6612632880,15200,15190,15200,15180,1395
20250219,151600,6591436370,15190,15190,15200,15190,1240
20250219,151500,6572600620,15180,15170,15190,15170,909
20250219,151400,6558795640,15170,15180,15200,15170,1169
20250219,151300,6541040610,15190,15160,15190,15160,434
20250219,151200,6534455450,15160,15170,15180,15160,549
20250219,151100,6526126710,15170,15180,15200,15170,2126
20250219,151000,6493825250,15180,15170,15200,15170,464
20250219,150900,6486779040,15170,15170,15180,15170,374
20250219,150800,6481103100,15170,15190,15190,15170,1739
20250219,150700,6454689740,15180,15170,15190,15170,412
20250219,150600,6448435730,15170,15170,15190,15170,548
20250219,150500,6440119650,15170,15180,15180,15170,272
20250219,150400,6435992850,15170,15170,15190,15170,448
20250219,150300,6429191440,15170,15180,15200,15170,940
20250219,150200,6414914000,15190,15180,15200,15180,4100
20250219,150100,6352636870,15180,15190,15190,15180,577
20250219,150000,6343876300,15180,15190,15190,15160,970
20250219,145900,6329150350,15180,15190,15190,15180,2045
20250219,145800,6298096150,15180,15170,15190,15160,3765
20250219,145700,6240918690,15180,15180,15190,15160,2466
20250219,145600,6203473520,15190,15180,15190,15170,1741
20250219,145500,6177036350,15180,15170,15190,15170,1417
20250219,145400,6155523490,15170,15190,15190,15160,1580
20250219,145300,6131533070,15190,15170,15190,15160,634
20250219,145200,6121913610,15170,15180,15190,15160,1147
20250219,145100,6104505530,15190,15160,15190,15150,1610
20250219,145000,6080075100,15160,15150,15180,15150,1779
20250219,144900,6053115180,15150,15170,15180,15140,1349
20250219,144800,6032652010,15170,15150,15180,15140,1793
20250219,144700,6005450420,15150,15170,15180,15150,1926
20250219,144600,5976243500,15160,15150,15170,15150,1079
20250219,144500,5959879780,15160,15160,15170,15150,2056
20250219,144400,5928707400,15160,15140,15170,15130,1805
20250219,144300,5901345300,15140,15150,15160,15120,1327
20250219,144200,5881247850,15160,15150,15170,15130,2782
20250219,144100,5839086900,15150,15120,15160,15120,1503
20250219,144000,5816325220,15120,15120,15170,15120,2019
20250219,143900,5785754160,15120,15170,15180,15110,2155
20250219,143800,5753083830,15170,15140,15170,15110,3623
20250219,143700,5698224100,15140,15170,15170,15120,2322
20250219,143600,5663062530,15170,15130,15180,15120,2002
20250219,143500,5632730470,15180,15150,15180,15110,2661
20250219,143400,5592420860,15140,15110,15140,15100,1236
20250219,143300,5573734450,15110,15130,15150,15110,1417
20250219,143200,5552305870,15130,15110,15130,15110,1561
20250219,143100,5528697090,15120,15110,15140,15110,893
20250219,143000,5515190270,15110,15110,15170,15110,651
20250219,142900,5505325270,15110,15110,15170,15100,1673
20250219,142800,5480020350,15110,15110,15120,15100,410
20250219,142700,5473823360,15110,15100,15150,15100,1306
20250219,142600,5454068390,15110,15110,15120,15100,1829
20250219,142500,5426440810,15110,15110,15140,15110,1230
20250219,142400,5407847070,15110,15110,15130,15110,1302
20250219,142300,5388157660,15110,15120,15160,15110,1909
20250219,142200,5359276370,15120,15130,15140,15110,2190
20250219,142100,5326163590,15130,15130,15160,15120,1269
20250219,142000,5306957130,15130,15130,15170,15120,2441
20250219,141900,5270008500,15130,15150,15160,15130,641
20250219,141800,5260302060,15140,15120,15140,15120,826
20250219,141700,5247807000,15120,15120,15150,15120,1733
20250219,141600,5221575300,15120,15140,15160,15120,1230
20250219,141500,5202958640,15140,15130,15170,15120,1359
20250219,141400,5182388510,15140,15140,15170,15130,2486
20250219,141300,5144721020,15150,15140,15160,15130,1095
20250219,141200,5128135360,15140,15150,15170,15140,2096
20250219,141100,5096396020,15150,15140,15180,15140,854
20250219,141000,5083442660,15140,15160,15180,15140,1608
20250219,140900,5059070740,15160,15140,15170,15140,988
20250219,140800,5044099870,15140,15150,15190,15140,4239
20250219,140700,4979844170,15160,15150,15170,15150,834
20250219,140600,4967197530,15160,15190,15190,15150,1734
20250219,140500,4940896670,15180,15170,15190,15160,1127
20250219,140400,4923784460,15160,15170,15190,15160,1282
20250219,140300,4904325170,15170,15180,15190,15160,1830
20250219,140200,4876563100,15170,15170,15190,15160,923
20250219,140100,4862551400,15170,15180,15190,15150,1129
20250219,140000,4845420740,15170,15160,15180,15150,1462
20250219,135900,4823235040,15150,15170,15190,15150,1095
20250219,135800,4806612720,15160,15170,15190,15160,1156
20250219,135700,4789072040,15170,15170,15190,15150,1503
20250219,135600,4766279130,15150,15180,15190,15150,1621
20250219,135500,4741673790,15180,15170,15190,15150,660
20250219,135400,4731663390,15170,15180,15190,15150,1833
20250219,135300,4703871770,15170,15180,15190,15170,948
20250219,135200,4689483380,15170,15160,15170,15130,1879
20250219,135100,4660991860,15170,15150,15170,15130,1341
20250219,135000,4640665080,15130,15140,15160,15130,939
20250219,134900,4626441240,15140,15150,15170,15140,1004
20250219,134800,4611219780,15140,15150,15160,15140,662
20250219,134700,4601185490,15150,15160,15180,15150,707
20250219,134600,4590465250,15160,15150,15170,15140,852
20250219,134500,4577552420,15160,15170,15170,15140,691
20250219,134400,4567077980,15170,15150,15180,15150,404
20250219,134300,4560951220,15180,15160,15180,15140,1231
20250219,134200,4542296760,15150,15150,15170,15140,889
20250219,134100,4528824710,15140,15150,15150,15140,1241
20250219,134000,4510032110,15140,15140,15150,15140,1135
20250219,133900,4492845610,15150,15150,15150,15140,801
20250219,133800,4480714330,15150,15140,15160,15130,1801
20250219,133700,4453439550,15140,15160,15160,15140,2089
20250219,133600,4421790670,15160,15160,15170,15150,970
20250219,133500,4407085110,15160,15170,15170,15160,489
20250219,133400,4399670710,15160,15180,15180,15160,303
20250219,133300,4395075770,15170,15180,15180,15170,1469
20250219,133200,4372784760,15170,15160,15180,15160,1023
20250219,133100,4357266980,15160,15180,15180,15160,518
20250219,133000,4349409360,15180,15170,15180,15150,1984
20250219,132900,4319305320,15170,15150,15180,15140,1258
20250219,132800,4300242080,15140,15150,15160,15140,645
20250219,132700,4290469550,15140,15160,15160,15130,765
20250219,132600,4278881900,15160,15150,15160,15140,1372
20250219,132500,4258097820,15140,15150,15150,15140,443
20250219,132400,4251389220,15150,15160,15160,15140,842
20250219,132300,4238631640,15160,15140,15170,15130,794
20250219,132200,4226605950,15130,15160,15160,15130,1132
20250219,132100,4209466310,15160,15140,15160,15130,505
20250219,132000,4201820350,15140,15150,15150,15130,1002
20250219,131900,4186649670,15150,15140,15150,15130,803
20250219,131800,4174492100,15130,15120,15140,15120,562
20250219,131700,4165989990,15120,15130,15140,15120,1218
20250219,131600,4147560020,15130,15130,15130,15120,352
20250219,131500,4142236580,15130,15130,15140,15120,811
20250219,131400,4129967750,15130,15130,15140,15120,548
20250219,131300,4121677720,15120,15140,15150,15120,3157
20250219,131200,4073910630,15140,15140,15150,15130,1679
20250219,131100,4048491660,15140,15150,15160,15140,2963
20250219,131000,4003610580,15150,15160,15160,15150,1485
20250219,130900,3981111180,15150,15170,15170,15150,1684
20250219,130800,3955580240,15160,15160,15170,15160,964
20250219,130700,3940963570,15160,15180,15180,15160,1359
20250219,130600,3920342070,15170,15170,15180,15160,1204
20250219,130500,3902076930,15170,15170,15180,15170,447
20250219,130400,3895294610,15170,15180,15180,15170,644
20250219,130300,3885522950,15180,15160,15190,15160,1149
20250219,130200,3868079790,15160,15180,15190,15160,750
20250219,130100,3856695750,15180,15180,15190,15160,614
20250219,130000,3847375670,15190,15180,15190,15180,463
20250219,125900,3840344440,15180,15190,15190,15180,1246
20250219,125800,3821429440,15180,15190,15190,15180,267
20250219,125700,3817375640,15180,15160,15190,15160,1609
20250219,125600,3792966890,15180,15180,15180,15160,261
20250219,125500,3789007390,15180,15190,15190,15170,438
20250219,125400,3782357320,15170,15170,15190,15150,1210
20250219,125300,3764009640,15160,15170,15170,15160,451
20250219,125200,3757171330,15160,15180,15190,15160,961
20250219,125100,3742592170,15170,15160,15180,15160,300
20250219,125000,3738040470,15160,15190,15190,15150,1113
20250219,124900,3721166870,15190,15180,15190,15170,348
20250219,124800,3715884200,15170,15160,15190,15150,1069
20250219,124700,3699674460,15160,15160,15170,15160,977
20250219,124600,3684861450,15170,15160,15170,15160,620
20250219,124500,3675459370,15170,15190,15190,15160,349
20250219,124400,3670163970,15190,15160,15190,15160,1091
20250219,124300,3653609800,15170,15180,15180,15160,587
20250219,124200,3644705000,15170,15170,15180,15170,180
20250219,124100,3641973680,15170,15180,15180,15170,737
20250219,124000,3630790160,15180,15180,15190,15180,940
20250219,123900,3616520410,15190,15180,15190,15170,841
20250219,123800,3603754870,15180,15180,15180,15170,1205
20250219,123700,3585469180,15180,15180,15190,15180,602
20250219,123600,3576327930,15190,15180,15190,15180,1352
20250219,123500,3555801740,15190,15170,15190,15170,2468
20250219,123400,3518357870,15180,15180,15180,15170,938
20250219,123300,3504121990,15190,15180,15190,15170,414
20250219,123200,3497836070,15190,15190,15190,15180,380
20250219,123100,3492066970,15180,15170,15180,15170,1530
20250219,123000,3468851830,15170,15170,15180,15170,117
20250219,122900,3467076890,15180,15190,15190,15170,1963
20250219,122800,3437277170,15190,15190,15200,15180,543
20250219,122700,3429026950,15200,15180,15200,15170,1397
20250219,122600,3407823140,15180,15190,15190,15180,457
20250219,122500,3400883310,15180,15190,15190,15180,514
20250219,122400,3393078490,15180,15190,15200,15180,766
20250219,122300,3381442830,15200,15170,15200,15170,285
20250219,122200,3377114470,15180,15180,15200,15180,1320
20250219,122100,3357064420,15190,15180,15190,15180,172
20250219,122000,3354451790,15190,15190,15200,15180,1486
20250219,121900,3331888030,15180,15180,15190,15180,142
20250219,121800,3329732300,15190,15180,15190,15180,879
20250219,121700,3316384350,15190,15180,15200,15180,786
20250219,121600,3304443430,15180,15190,15190,15180,438
20250219,121500,3297792390,15190,15190,15190,15170,968
20250219,121400,3283091460,15190,15180,15200,15180,1028
20250219,121300,3267475380,15180,15200,15200,15180,681
20250219,121200,3257133970,15200,15190,15200,15190,424
20250219,121100,3250691550,15190,15200,15200,15180,1197
20250219,121000,3232507840,15190,15190,15200,15190,378
20250219,120900,3226765970,15200,15190,15200,15190,596
20250219,120800,3217711270,15200,15190,15200,15180,1381
20250219,120700,3196737850,15180,15180,15200,15180,1054
20250219,120600,3180727770,15180,15200,15200,15180,1306
20250219,120500,3160885850,15190,15200,15200,15190,118
20250219,120400,3159092820,15200,15190,15200,15190,1352
20250219,120300,3138554120,15190,15190,15200,15190,827
20250219,120200,3125986490,15190,15200,15200,15190,1096
20250219,120100,3109330560,15190,15190,15200,15190,1222
20250219,120000,3090766800,15200,15180,15200,15180,1206
20250219,115900,3072445790,15190,15170,15190,15170,1184
20250219,115800,3054481820,15170,15180,15190,15170,703
20250219,115700,3043807060,15180,15180,15190,15170,1472
20250219,115600,3021464730,15190,15190,15190,15180,417
20250219,115500,3015133830,15190,15180,15190,15180,638
20250219,115400,3005446350,15180,15180,15190,15180,1941
20250219,115300,2975971250,15180,15190,15190,15180,379
20250219,115200,2970215990,15190,15180,15190,15180,1139
20250219,115100,2952925170,15190,15190,15190,15180,893
20250219,115000,2939361990,15190,15180,15190,15180,1253
20250219,114900,2920339330,15180,15180,15190,15180,103
20250219,114800,2918775060,15180,15180,15190,15180,2882
20250219,114700,2875019110,15180,15180,15190,15180,409
20250219,114600,2868809760,15180,15190,15190,15170,284
20250219,114500,2864499190,15190,15180,15190,15170,1443
20250219,114400,2842593730,15180,15180,15190,15180,417
20250219,114300,2836262100,15180,15190,15190,15180,1031
20250219,114200,2820610770,15180,15180,15180,15170,503
20250219,114100,2812977230,15180,15190,15190,15180,1411
20250219,114000,2791555630,15190,15190,15190,15180,546
20250219,113900,2783265280,15180,15170,15190,15170,629
20250219,113800,2773716810,15180,15180,15190,15170,1136
20250219,113700,2756471030,15180,15180,15190,15170,532
20250219,113600,2748394740,15170,15180,15190,15170,1015
20250219,113500,2732988730,15190,15180,15190,15170,426
20250219,113400,2726520460,15180,15180,15190,15170,1165
20250219,113300,2708836610,15180,15150,15180,15150,496
20250219,113200,2701311590,15180,15160,15180,15150,870
20250219,113100,2688119420,15160,15150,15180,15150,1131
20250219,113000,2670974150,15150,15150,15160,15150,271
20250219,112900,2666867410,15150,15170,15170,15150,668
20250219,112800,2656741310,15190,15160,15190,15150,566
20250219,112700,2648155990,15160,15180,15180,15160,812
20250219,112600,2635845160,15170,15170,15180,15160,1728
20250219,112500,2609626430,15170,15170,15170,15160,776
20250219,112400,2597856460,15170,15160,15180,15160,376
20250219,112300,2592152290,15180,15180,15190,15150,440
20250219,112200,2585474730,15180,15170,15180,15160,1368
20250219,112100,2564728330,15170,15180,15180,15170,209
20250219,112000,2561557040,15160,15170,15190,15160,2477
20250219,111900,2523963260,15170,15150,15170,15150,1609
20250219,111800,2499572220,15150,15170,15170,15150,513
20250219,111700,2491796440,15170,15160,15170,15160,623
20250219,111600,2482349450,15160,15160,15170,15160,207
20250219,111500,2479210810,15160,15180,15180,15150,1078
20250219,111400,2462859220,15180,15180,15180,15170,355
20250219,111300,2457472590,15170,15190,15200,15170,724
20250219,111200,2446480870,15200,15190,15200,15190,8550
20250219,111100,2316566650,15190,15190,15200,15180,1369
20250219,111000,2295771070,15190,15190,15200,15180,940
20250219,110900,2281494340,15180,15180,15190,15180,199
20250219,110800,2278472940,15190,15200,15200,15180,1672
20250219,110700,2253070140,15190,15180,15200,15180,1267
20250219,110600,2233824840,15170,15170,15190,15170,1111
20250219,110500,2216963430,15170,15170,15200,15160,765
20250219,110400,2205347790,15170,15180,15190,15160,1037
20250219,110300,2189619240,15190,15190,15190,15170,665
20250219,110200,2179524300,15180,15170,15190,15170,652
20250219,110100,2169624670,15170,15170,15190,15170,1481
20250219,110000,2147149690,15180,15180,15180,15170,324
20250219,105900,2142232860,15170,15180,15190,15170,499
20250219,105800,2134659060,15180,15190,15200,15180,323
20250219,105700,2129753510,15190,15190,15200,15180,1062
20250219,105600,2113622120,15190,15180,15200,15180,921
20250219,105500,2099634460,15190,15190,15190,15170,1288
20250219,105400,2080078890,15190,15190,15190,15180,586
20250219,105300,2071180110,15190,15190,15190,15180,126
20250219,105200,2069266930,15180,15190,15200,15180,996
20250219,105100,2054137900,15190,15190,15200,15180,1226
20250219,105000,2035515570,15180,15190,15190,15170,1325
20250219,104900,2015398550,15190,15180,15190,15180,436
20250219,104800,2008777540,15180,15180,15190,15170,1078
20250219,104700,1992413670,15170,15170,15190,15170,628
20250219,104600,1982882340,15180,15170,15190,15170,1162
20250219,104500,1965245610,15170,15160,15170,15160,1411
20250219,104400,1943843970,15160,15150,15160,15150,700
20250219,104300,1933232540,15160,15170,15170,15150,613
20250219,104200,1923935220,15170,15150,15170,15150,518
20250219,104100,1916082250,15150,15170,15170,15150,352
20250219,104000,1910745950,15160,15160,15170,15160,164
20250219,103900,1908259190,15170,15150,15170,15150,718
20250219,103800,1897372190,15160,15160,15170,15150,698
20250219,103700,1886789440,15160,15160,15170,15160,146
20250219,103600,1884575440,15160,15160,15170,15150,2264
20250219,103500,1850260750,15160,15150,15160,15150,106
20250219,103400,1848654030,15160,15160,15160,15150,790
20250219,103300,1836685340,15160,15160,15160,15140,332
20250219,103200,1831652600,15160,15150,15160,15140,1538
20250219,103100,1808348970,15160,15170,15170,15160,342
20250219,103000,1803162090,15170,15160,15170,15160,207
20250219,102900,1800023680,15160,15160,15180,15160,1369
20250219,102800,1779257370,15150,15150,15170,15140,377
20250219,102700,1773543600,15150,15160,15170,15150,1210
20250219,102600,1755206990,15160,15160,15170,15160,245
20250219,102500,1751491380,15150,15170,15170,15150,1001
20250219,102400,1736316720,15170,15170,15170,15160,86
20250219,102300,1735012270,15170,15150,15170,15150,552
20250219,102200,1726643600,15160,15180,15180,15160,703
20250219,102100,1715978710,15170,15180,15190,15160,80
20250219,102000,1714764470,15170,15170,15180,15140,1095
20250219,101900,1698165900,15170,15150,15170,15140,581
20250219,101800,1689363400,15140,15150,15160,15140,925
20250219,101700,1675349620,15150,15130,15150,15130,665
20250219,101600,1665279560,15140,15150,15150,15130,2153
20250219,101500,1632680520,15140,15140,15150,15140,1155
20250219,101400,1615189750,15140,15150,15150,15140,460
20250219,101300,1608223570,15150,15150,15160,15150,710
20250219,101200,1597466730,15170,15170,15170,15150,803
20250219,101100,1585292010,15170,15180,15180,15160,588
20250219,101000,1576371850,15180,15160,15180,15160,1205
20250219,100900,1558083910,15170,15170,15170,15170,233
20250219,100800,1554549300,15170,15190,15200,15170,904
20250219,100700,1540828130,15190,15180,15190,15170,548
20250219,100600,1532505330,15170,15180,15200,15150,2293
20250219,100500,1497749860,15190,15190,15200,15150,463
20250219,100400,1490714540,15190,15170,15190,15150,2454
20250219,100300,1453491800,15160,15160,15170,15160,221
20250219,100200,1450140230,15160,15170,15190,15160,1012
20250219,100100,1434787300,15180,15190,15190,15170,275
20250219,100000,1430612730,15190,15180,15200,15180,4297
20250219,095900,1365339220,15180,15180,15190,15170,1531
20250219,095800,1342099250,15180,15170,15180,15160,266
20250219,095700,1338064350,15170,15170,15170,15170,1453
20250219,095600,1316022340,15160,15160,15170,15160,489
20250219,095500,1308605200,15170,15170,15170,15160,273
20250219,095400,1304463870,15170,15170,15180,15160,1177
20250219,095300,1286601090,15180,15160,15180,15160,878
20250219,095200,1273279160,15160,15150,15170,15130,6888
20250219,095100,1169007440,15140,15140,15160,15140,620
20250219,095000,1159611460,15150,15160,15170,15150,1412
20250219,094900,1138205510,15160,15140,15160,15140,3518
20250219,094800,1084905940,15140,15140,15140,15120,4160
20250219,094700,1021960200,15140,15140,15140,15130,354
20250219,094600,1016600740,15130,15120,15140,15090,2155
20250219,094500,984045550,15130,15110,15140,15090,1660
20250219,094400,958936250,15120,15120,15120,15100,1072
20250219,094300,942729070,15090,15100,15140,15090,3303
20250219,094200,892778860,15110,15130,15130,15100,1805
20250219,094100,865480450,15130,15120,15130,15110,2389
20250219,094000,829365010,15120,15120,15120,15110,598
20250219,093900,820323270,15100,15110,15110,15100,882
20250219,093800,806996420,15120,15110,15120,15110,449
20250219,093700,800207590,15120,15100,15120,15100,426
20250219,093600,793770220,15110,15100,15120,15100,2789
20250219,093500,751645110,15090,15090,15100,15090,122
20250219,093400,749803340,15100,15090,15100,15080,3287
20250219,093300,700225370,15090,15100,15100,15090,1950
20250219,093200,670794050,15100,15090,15100,15090,1239
20250219,093100,652088750,15080,15110,15110,15080,1444
20250219,093000,630292170,15100,15100,15110,15090,411
20250219,092900,624085320,15100,15080,15100,15080,1541
20250219,092800,600837720,15090,15080,15090,15080,299
20250219,092700,596327470,15070,15110,15110,15070,1303
20250219,092600,576670480,15090,15080,15100,15070,1349
20250219,092500,556309590,15080,15070,15080,15060,1077
20250219,092400,540075920,15080,15080,15080,15070,177
20250219,092300,537407740,15080,15070,15090,15070,891
20250219,092200,523970940,15070,15080,15080,15070,789
20250219,092100,512079030,15080,15060,15080,15060,1128
20250219,092000,495080760,15060,15060,15060,15060,774
20250219,091900,483424320,15060,15050,15060,15050,2115
20250219,091800,451587360,15050,15060,15070,15050,1744
20250219,091700,425319320,15060,15070,15070,15050,575
20250219,091600,416658050,15070,15030,15070,15020,2274
20250219,091500,382440780,15030,15030,15040,15030,333
20250219,091400,377435780,15030,15030,15030,15030,407
20250219,091300,371318570,15030,15040,15040,15020,1098
20250219,091200,354822740,15040,15020,15040,15020,199
20250219,091100,351831630,15010,15040,15050,15010,1581
20250219,091000,328072910,15040,15070,15070,15040,1640
20250219,090900,303375000,15070,15100,15100,15070,1233
20250219,090800,284777970,15100,15100,15100,15100,21
20250219,090700,284460870,15100,15090,15100,15090,280
20250219,090600,280234880,15100,15110,15110,15090,3440
20250219,090500,228270880,15110,15110,15110,15110,101
20250219,090400,226744770,15060,15090,15130,15060,1912
20250219,090300,197856750,15060,15080,15090,15060,766
20250219,090200,186306840,15080,15060,15090,15060,4455
20250219,090100,119153940,15060,15020,15090,15000,1049
20250219,090000,103357510,15060,15020,15060,14990,6883
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184700 7121064290 15160 15160 15160 15160 30652
3 20250219 184600 7121064290 15160 15160 15160 15160 0
4 20250219 184500 7121064290 15160 15160 15160 15160 0
5 20250219 184400 7121064290 15160 15160 15160 15160 0
6 20250219 184300 7121064290 15160 15160 15160 15160 0
7 20250219 184200 7121064290 15160 15160 15160 15160 0
8 20250219 184100 7121064290 15160 15160 15160 15160 0
9 20250219 184000 7121064290 15160 15160 15160 15160 0
10 20250219 183900 7121064290 15160 15160 15160 15160 0
11 20250219 183800 7121064290 15160 15160 15160 15160 0
12 20250219 183700 7121064290 15160 15160 15160 15160 0
13 20250219 183600 7121064290 15160 15160 15160 15160 0
14 20250219 183500 7121064290 15160 15160 15160 15160 0
15 20250219 183400 7121064290 15160 15160 15160 15160 0
16 20250219 183300 7121064290 15160 15160 15160 15160 0
17 20250219 183200 7121064290 15160 15160 15160 15160 0
18 20250219 183100 7121064290 15160 15160 15160 15160 0
19 20250219 183000 7121064290 15160 15160 15160 15160 0
20 20250219 182900 7121064290 15160 15160 15160 15160 0
21 20250219 182800 7121064290 15160 15160 15160 15160 0
22 20250219 182700 7121064290 15160 15160 15160 15160 0
23 20250219 182600 7121064290 15160 15160 15160 15160 0
24 20250219 182500 7121064290 15160 15160 15160 15160 0
25 20250219 182400 7121064290 15160 15160 15160 15160 0
26 20250219 182300 7121064290 15160 15160 15160 15160 0
27 20250219 182200 7121064290 15160 15160 15160 15160 0
28 20250219 182100 7121064290 15160 15160 15160 15160 0
29 20250219 182000 7121064290 15160 15160 15160 15160 0
30 20250219 181900 7121064290 15160 15160 15160 15160 0
31 20250219 181800 7121064290 15160 15160 15160 15160 0
32 20250219 181700 7121064290 15160 15160 15160 15160 30652
33 20250219 181600 7121064290 15160 15160 15160 15160 0
34 20250219 181500 7121064290 15160 15160 15160 15160 0
35 20250219 181400 7121064290 15160 15160 15160 15160 0
36 20250219 181300 7121064290 15160 15160 15160 15160 0
37 20250219 181200 7121064290 15160 15160 15160 15160 0
38 20250219 181100 7121064290 15160 15160 15160 15160 0
39 20250219 181000 7121064290 15160 15160 15160 15160 0
40 20250219 180900 7121064290 15160 15160 15160 15160 0
41 20250219 180800 7121064290 15160 15160 15160 15160 0
42 20250219 180700 7121064290 15160 15160 15160 15160 0
43 20250219 180600 7121064290 15160 15160 15160 15160 0
44 20250219 180500 7121064290 15160 15160 15160 15160 0
45 20250219 180400 7121064290 15160 15160 15160 15160 0
46 20250219 180300 7121064290 15160 15160 15160 15160 0
47 20250219 180200 7121064290 15160 15160 15160 15160 0
48 20250219 180100 7121064290 15160 15160 15160 15160 0
49 20250219 180000 7121064290 15160 15160 15160 15160 0
50 20250219 175900 7121064290 15160 15160 15160 15160 0
51 20250219 175800 7121064290 15160 15160 15160 15160 0
52 20250219 175700 7121064290 15160 15160 15160 15160 0
53 20250219 175600 7121064290 15160 15160 15160 15160 0
54 20250219 175500 7121064290 15160 15160 15160 15160 0
55 20250219 175400 7121064290 15160 15160 15160 15160 0
56 20250219 175300 7121064290 15160 15160 15160 15160 0
57 20250219 175200 7121064290 15160 15160 15160 15160 0
58 20250219 175100 7121064290 15160 15160 15160 15160 0
59 20250219 175000 7121064290 15160 15160 15160 15160 0
60 20250219 174900 7121064290 15160 15160 15160 15160 0
61 20250219 174800 7121064290 15160 15160 15160 15160 0
62 20250219 174700 7121064290 15160 15160 15160 15160 30652
63 20250219 174600 7121064290 15160 15160 15160 15160 0
64 20250219 174500 7121064290 15160 15160 15160 15160 0
65 20250219 174400 7121064290 15160 15160 15160 15160 0
66 20250219 174300 7121064290 15160 15160 15160 15160 0
67 20250219 174200 7121064290 15160 15160 15160 15160 0
68 20250219 174100 7121064290 15160 15160 15160 15160 0
69 20250219 174000 7121064290 15160 15160 15160 15160 0
70 20250219 173900 7121064290 15160 15160 15160 15160 0
71 20250219 173800 7121064290 15160 15160 15160 15160 0
72 20250219 173700 7121064290 15160 15160 15160 15160 0
73 20250219 173600 7121064290 15160 15160 15160 15160 0
74 20250219 173500 7121064290 15160 15160 15160 15160 0
75 20250219 173400 7121064290 15160 15160 15160 15160 0
76 20250219 173300 7121064290 15160 15160 15160 15160 0
77 20250219 173200 7121064290 15160 15160 15160 15160 0
78 20250219 173100 7121064290 15160 15160 15160 15160 0
79 20250219 173000 7121064290 15160 15160 15160 15160 0
80 20250219 172900 7121064290 15160 15160 15160 15160 0
81 20250219 172800 7121064290 15160 15160 15160 15160 0
82 20250219 172700 7121064290 15160 15160 15160 15160 0
83 20250219 172600 7121064290 15160 15160 15160 15160 0
84 20250219 172500 7121064290 15160 15160 15160 15160 0
85 20250219 172400 7121064290 15160 15160 15160 15160 0
86 20250219 172300 7121064290 15160 15160 15160 15160 0
87 20250219 172200 7121064290 15160 15160 15160 15160 0
88 20250219 172100 7121064290 15160 15160 15160 15160 0
89 20250219 172000 7121064290 15160 15160 15160 15160 0
90 20250219 171900 7121064290 15160 15160 15160 15160 0
91 20250219 171800 7121064290 15160 15160 15160 15160 0
92 20250219 171700 7121064290 15160 15160 15160 15160 30652
93 20250219 171600 7121064290 15160 15160 15160 15160 0
94 20250219 171500 7121064290 15160 15160 15160 15160 0
95 20250219 171400 7121064290 15160 15160 15160 15160 0
96 20250219 171300 7121064290 15160 15160 15160 15160 0
97 20250219 171200 7121064290 15160 15160 15160 15160 0
98 20250219 171100 7121064290 15160 15160 15160 15160 0
99 20250219 171000 7121064290 15160 15160 15160 15160 0
100 20250219 170900 7121064290 15160 15160 15160 15160 0
101 20250219 170800 7121064290 15160 15160 15160 15160 0
102 20250219 170700 7121064290 15160 15160 15160 15160 0
103 20250219 170600 7121064290 15160 15160 15160 15160 0
104 20250219 170500 7121064290 15160 15160 15160 15160 0
105 20250219 170400 7121064290 15160 15160 15160 15160 0
106 20250219 170300 7121064290 15160 15160 15160 15160 0
107 20250219 170200 7121064290 15160 15160 15160 15160 0
108 20250219 170100 7121064290 15160 15160 15160 15160 0
109 20250219 170000 7121064290 15160 15160 15160 15160 0
110 20250219 165900 7121064290 15160 15160 15160 15160 0
111 20250219 165800 7121064290 15160 15160 15160 15160 0
112 20250219 165700 7121064290 15160 15160 15160 15160 0
113 20250219 165600 7121064290 15160 15160 15160 15160 0
114 20250219 165500 7121064290 15160 15160 15160 15160 0
115 20250219 165400 7121064290 15160 15160 15160 15160 0
116 20250219 165300 7121064290 15160 15160 15160 15160 0
117 20250219 165200 7121064290 15160 15160 15160 15160 0
118 20250219 165100 7121064290 15160 15160 15160 15160 0
119 20250219 165000 7121064290 15160 15160 15160 15160 0
120 20250219 164900 7121064290 15160 15160 15160 15160 0
121 20250219 164800 7121064290 15160 15160 15160 15160 0
122 20250219 164700 7121064290 15160 15160 15160 15160 30652
123 20250219 164600 7121064290 15160 15160 15160 15160 0
124 20250219 164500 7121064290 15160 15160 15160 15160 0
125 20250219 164400 7121064290 15160 15160 15160 15160 0
126 20250219 164300 7121064290 15160 15160 15160 15160 0
127 20250219 164200 7121064290 15160 15160 15160 15160 0
128 20250219 164100 7121064290 15160 15160 15160 15160 0
129 20250219 164000 7121064290 15160 15160 15160 15160 0
130 20250219 163900 7121064290 15160 15160 15160 15160 0
131 20250219 163800 7121064290 15160 15160 15160 15160 0
132 20250219 163700 7121064290 15160 15160 15160 15160 0
133 20250219 163600 7121064290 15160 15160 15160 15160 0
134 20250219 163500 7121064290 15160 15160 15160 15160 0
135 20250219 163400 7121064290 15160 15160 15160 15160 0
136 20250219 163300 7121064290 15160 15160 15160 15160 0
137 20250219 163200 7121064290 15160 15160 15160 15160 0
138 20250219 163100 7121064290 15160 15160 15160 15160 0
139 20250219 163000 7121064290 15160 15160 15160 15160 0
140 20250219 162900 7121064290 15160 15160 15160 15160 0
141 20250219 162800 7121064290 15160 15160 15160 15160 0
142 20250219 162700 7121064290 15160 15160 15160 15160 0
143 20250219 162600 7121064290 15160 15160 15160 15160 0
144 20250219 162500 7121064290 15160 15160 15160 15160 0
145 20250219 162400 7121064290 15160 15160 15160 15160 0
146 20250219 162300 7121064290 15160 15160 15160 15160 0
147 20250219 162200 7121064290 15160 15160 15160 15160 0
148 20250219 162100 7121064290 15160 15160 15160 15160 0
149 20250219 162000 7121064290 15160 15160 15160 15160 0
150 20250219 161900 7121064290 15160 15160 15160 15160 0
151 20250219 161800 7121064290 15160 15160 15160 15160 0
152 20250219 161700 7121064290 15160 15160 15160 15160 30652
153 20250219 161600 7121064290 15160 15160 15160 15160 0
154 20250219 161500 7121064290 15160 15160 15160 15160 0
155 20250219 161400 7121064290 15160 15160 15160 15160 0
156 20250219 161300 7121064290 15160 15160 15160 15160 0
157 20250219 161200 7121064290 15160 15160 15160 15160 0
158 20250219 161100 7121064290 15160 15160 15160 15160 0
159 20250219 161000 7121064290 15160 15160 15160 15160 0
160 20250219 160900 7121064290 15160 15160 15160 15160 0
161 20250219 160800 7121064290 15160 15160 15160 15160 0
162 20250219 160700 7121064290 15160 15160 15160 15160 0
163 20250219 160600 7121064290 15160 15160 15160 15160 0
164 20250219 160500 7121064290 15160 15160 15160 15160 0
165 20250219 160400 7121064290 15160 15160 15160 15160 0
166 20250219 160300 7121064290 15160 15160 15160 15160 0
167 20250219 160200 7121064290 15160 15160 15160 15160 0
168 20250219 160100 7121064290 15160 15160 15160 15160 0
169 20250219 160000 7121064290 15160 15160 15160 15160 0
170 20250219 155900 7121064290 15160 15160 15160 15160 0
171 20250219 155800 7121064290 15160 15160 15160 15160 0
172 20250219 155700 7121064290 15160 15160 15160 15160 0
173 20250219 155600 7121064290 15160 15160 15160 15160 0
174 20250219 155500 7121064290 15160 15160 15160 15160 0
175 20250219 155400 7121064290 15160 15160 15160 15160 0
176 20250219 155300 7121064290 15160 15160 15160 15160 0
177 20250219 155200 7121064290 15160 15160 15160 15160 0
178 20250219 155100 7121064290 15160 15160 15160 15160 0
179 20250219 155000 7121064290 15160 15160 15160 15160 0
180 20250219 154900 7121064290 15160 15160 15160 15160 0
181 20250219 154800 7121064290 15160 15160 15160 15160 0
182 20250219 154700 7121064290 15160 15160 15160 15160 30652
183 20250219 154600 7121064290 15160 15160 15160 15160 0
184 20250219 154500 7121064290 15160 15160 15160 15160 0
185 20250219 154400 7121064290 15160 15160 15160 15160 0
186 20250219 154300 7121064290 15160 15160 15160 15160 0
187 20250219 154200 7121064290 15160 15160 15160 15160 0
188 20250219 154100 7121064290 15160 15160 15160 15160 0
189 20250219 154000 7121064290 15160 15160 15160 15160 0
190 20250219 153900 7121064290 15160 15160 15160 15160 0
191 20250219 153800 7121064290 15160 15160 15160 15160 0
192 20250219 153700 7121064290 15160 15160 15160 15160 0
193 20250219 153600 7121064290 15160 15160 15160 15160 0
194 20250219 153500 7121064290 15160 15160 15160 15160 0
195 20250219 153400 7121064290 15160 15160 15160 15160 0
196 20250219 153300 7121064290 15160 15160 15160 15160 0
197 20250219 153200 7121064290 15160 15160 15160 15160 0
198 20250219 153100 7121064290 15160 15160 15160 15160 0
199 20250219 153000 7121064290 15160 15160 15160 15160 30652
200 20250219 152900 6656379970 15190 15190 15190 15190 0
201 20250219 152800 6656379970 15190 15190 15190 15190 0
202 20250219 152700 6656379970 15190 15190 15190 15190 0
203 20250219 152600 6656379970 15190 15190 15190 15190 0
204 20250219 152500 6656379970 15190 15190 15190 15190 0
205 20250219 152400 6656379970 15190 15190 15190 15190 0
206 20250219 152300 6656379970 15190 15190 15190 15190 0
207 20250219 152200 6656379970 15190 15190 15190 15190 0
208 20250219 152100 6656379970 15190 15190 15190 15190 0
209 20250219 152000 6656379970 15190 15190 15190 15190 0
210 20250219 151900 6656379970 15190 15190 15200 15180 1620
211 20250219 151800 6631763490 15200 15190 15200 15190 1259
212 20250219 151700 6612632880 15200 15190 15200 15180 1395
213 20250219 151600 6591436370 15190 15190 15200 15190 1240
214 20250219 151500 6572600620 15180 15170 15190 15170 909
215 20250219 151400 6558795640 15170 15180 15200 15170 1169
216 20250219 151300 6541040610 15190 15160 15190 15160 434
217 20250219 151200 6534455450 15160 15170 15180 15160 549
218 20250219 151100 6526126710 15170 15180 15200 15170 2126
219 20250219 151000 6493825250 15180 15170 15200 15170 464
220 20250219 150900 6486779040 15170 15170 15180 15170 374
221 20250219 150800 6481103100 15170 15190 15190 15170 1739
222 20250219 150700 6454689740 15180 15170 15190 15170 412
223 20250219 150600 6448435730 15170 15170 15190 15170 548
224 20250219 150500 6440119650 15170 15180 15180 15170 272
225 20250219 150400 6435992850 15170 15170 15190 15170 448
226 20250219 150300 6429191440 15170 15180 15200 15170 940
227 20250219 150200 6414914000 15190 15180 15200 15180 4100
228 20250219 150100 6352636870 15180 15190 15190 15180 577
229 20250219 150000 6343876300 15180 15190 15190 15160 970
230 20250219 145900 6329150350 15180 15190 15190 15180 2045
231 20250219 145800 6298096150 15180 15170 15190 15160 3765
232 20250219 145700 6240918690 15180 15180 15190 15160 2466
233 20250219 145600 6203473520 15190 15180 15190 15170 1741
234 20250219 145500 6177036350 15180 15170 15190 15170 1417
235 20250219 145400 6155523490 15170 15190 15190 15160 1580
236 20250219 145300 6131533070 15190 15170 15190 15160 634
237 20250219 145200 6121913610 15170 15180 15190 15160 1147
238 20250219 145100 6104505530 15190 15160 15190 15150 1610
239 20250219 145000 6080075100 15160 15150 15180 15150 1779
240 20250219 144900 6053115180 15150 15170 15180 15140 1349
241 20250219 144800 6032652010 15170 15150 15180 15140 1793
242 20250219 144700 6005450420 15150 15170 15180 15150 1926
243 20250219 144600 5976243500 15160 15150 15170 15150 1079
244 20250219 144500 5959879780 15160 15160 15170 15150 2056
245 20250219 144400 5928707400 15160 15140 15170 15130 1805
246 20250219 144300 5901345300 15140 15150 15160 15120 1327
247 20250219 144200 5881247850 15160 15150 15170 15130 2782
248 20250219 144100 5839086900 15150 15120 15160 15120 1503
249 20250219 144000 5816325220 15120 15120 15170 15120 2019
250 20250219 143900 5785754160 15120 15170 15180 15110 2155
251 20250219 143800 5753083830 15170 15140 15170 15110 3623
252 20250219 143700 5698224100 15140 15170 15170 15120 2322
253 20250219 143600 5663062530 15170 15130 15180 15120 2002
254 20250219 143500 5632730470 15180 15150 15180 15110 2661
255 20250219 143400 5592420860 15140 15110 15140 15100 1236
256 20250219 143300 5573734450 15110 15130 15150 15110 1417
257 20250219 143200 5552305870 15130 15110 15130 15110 1561
258 20250219 143100 5528697090 15120 15110 15140 15110 893
259 20250219 143000 5515190270 15110 15110 15170 15110 651
260 20250219 142900 5505325270 15110 15110 15170 15100 1673
261 20250219 142800 5480020350 15110 15110 15120 15100 410
262 20250219 142700 5473823360 15110 15100 15150 15100 1306
263 20250219 142600 5454068390 15110 15110 15120 15100 1829
264 20250219 142500 5426440810 15110 15110 15140 15110 1230
265 20250219 142400 5407847070 15110 15110 15130 15110 1302
266 20250219 142300 5388157660 15110 15120 15160 15110 1909
267 20250219 142200 5359276370 15120 15130 15140 15110 2190
268 20250219 142100 5326163590 15130 15130 15160 15120 1269
269 20250219 142000 5306957130 15130 15130 15170 15120 2441
270 20250219 141900 5270008500 15130 15150 15160 15130 641
271 20250219 141800 5260302060 15140 15120 15140 15120 826
272 20250219 141700 5247807000 15120 15120 15150 15120 1733
273 20250219 141600 5221575300 15120 15140 15160 15120 1230
274 20250219 141500 5202958640 15140 15130 15170 15120 1359
275 20250219 141400 5182388510 15140 15140 15170 15130 2486
276 20250219 141300 5144721020 15150 15140 15160 15130 1095
277 20250219 141200 5128135360 15140 15150 15170 15140 2096
278 20250219 141100 5096396020 15150 15140 15180 15140 854
279 20250219 141000 5083442660 15140 15160 15180 15140 1608
280 20250219 140900 5059070740 15160 15140 15170 15140 988
281 20250219 140800 5044099870 15140 15150 15190 15140 4239
282 20250219 140700 4979844170 15160 15150 15170 15150 834
283 20250219 140600 4967197530 15160 15190 15190 15150 1734
284 20250219 140500 4940896670 15180 15170 15190 15160 1127
285 20250219 140400 4923784460 15160 15170 15190 15160 1282
286 20250219 140300 4904325170 15170 15180 15190 15160 1830
287 20250219 140200 4876563100 15170 15170 15190 15160 923
288 20250219 140100 4862551400 15170 15180 15190 15150 1129
289 20250219 140000 4845420740 15170 15160 15180 15150 1462
290 20250219 135900 4823235040 15150 15170 15190 15150 1095
291 20250219 135800 4806612720 15160 15170 15190 15160 1156
292 20250219 135700 4789072040 15170 15170 15190 15150 1503
293 20250219 135600 4766279130 15150 15180 15190 15150 1621
294 20250219 135500 4741673790 15180 15170 15190 15150 660
295 20250219 135400 4731663390 15170 15180 15190 15150 1833
296 20250219 135300 4703871770 15170 15180 15190 15170 948
297 20250219 135200 4689483380 15170 15160 15170 15130 1879
298 20250219 135100 4660991860 15170 15150 15170 15130 1341
299 20250219 135000 4640665080 15130 15140 15160 15130 939
300 20250219 134900 4626441240 15140 15150 15170 15140 1004
301 20250219 134800 4611219780 15140 15150 15160 15140 662
302 20250219 134700 4601185490 15150 15160 15180 15150 707
303 20250219 134600 4590465250 15160 15150 15170 15140 852
304 20250219 134500 4577552420 15160 15170 15170 15140 691
305 20250219 134400 4567077980 15170 15150 15180 15150 404
306 20250219 134300 4560951220 15180 15160 15180 15140 1231
307 20250219 134200 4542296760 15150 15150 15170 15140 889
308 20250219 134100 4528824710 15140 15150 15150 15140 1241
309 20250219 134000 4510032110 15140 15140 15150 15140 1135
310 20250219 133900 4492845610 15150 15150 15150 15140 801
311 20250219 133800 4480714330 15150 15140 15160 15130 1801
312 20250219 133700 4453439550 15140 15160 15160 15140 2089
313 20250219 133600 4421790670 15160 15160 15170 15150 970
314 20250219 133500 4407085110 15160 15170 15170 15160 489
315 20250219 133400 4399670710 15160 15180 15180 15160 303
316 20250219 133300 4395075770 15170 15180 15180 15170 1469
317 20250219 133200 4372784760 15170 15160 15180 15160 1023
318 20250219 133100 4357266980 15160 15180 15180 15160 518
319 20250219 133000 4349409360 15180 15170 15180 15150 1984
320 20250219 132900 4319305320 15170 15150 15180 15140 1258
321 20250219 132800 4300242080 15140 15150 15160 15140 645
322 20250219 132700 4290469550 15140 15160 15160 15130 765
323 20250219 132600 4278881900 15160 15150 15160 15140 1372
324 20250219 132500 4258097820 15140 15150 15150 15140 443
325 20250219 132400 4251389220 15150 15160 15160 15140 842
326 20250219 132300 4238631640 15160 15140 15170 15130 794
327 20250219 132200 4226605950 15130 15160 15160 15130 1132
328 20250219 132100 4209466310 15160 15140 15160 15130 505
329 20250219 132000 4201820350 15140 15150 15150 15130 1002
330 20250219 131900 4186649670 15150 15140 15150 15130 803
331 20250219 131800 4174492100 15130 15120 15140 15120 562
332 20250219 131700 4165989990 15120 15130 15140 15120 1218
333 20250219 131600 4147560020 15130 15130 15130 15120 352
334 20250219 131500 4142236580 15130 15130 15140 15120 811
335 20250219 131400 4129967750 15130 15130 15140 15120 548
336 20250219 131300 4121677720 15120 15140 15150 15120 3157
337 20250219 131200 4073910630 15140 15140 15150 15130 1679
338 20250219 131100 4048491660 15140 15150 15160 15140 2963
339 20250219 131000 4003610580 15150 15160 15160 15150 1485
340 20250219 130900 3981111180 15150 15170 15170 15150 1684
341 20250219 130800 3955580240 15160 15160 15170 15160 964
342 20250219 130700 3940963570 15160 15180 15180 15160 1359
343 20250219 130600 3920342070 15170 15170 15180 15160 1204
344 20250219 130500 3902076930 15170 15170 15180 15170 447
345 20250219 130400 3895294610 15170 15180 15180 15170 644
346 20250219 130300 3885522950 15180 15160 15190 15160 1149
347 20250219 130200 3868079790 15160 15180 15190 15160 750
348 20250219 130100 3856695750 15180 15180 15190 15160 614
349 20250219 130000 3847375670 15190 15180 15190 15180 463
350 20250219 125900 3840344440 15180 15190 15190 15180 1246
351 20250219 125800 3821429440 15180 15190 15190 15180 267
352 20250219 125700 3817375640 15180 15160 15190 15160 1609
353 20250219 125600 3792966890 15180 15180 15180 15160 261
354 20250219 125500 3789007390 15180 15190 15190 15170 438
355 20250219 125400 3782357320 15170 15170 15190 15150 1210
356 20250219 125300 3764009640 15160 15170 15170 15160 451
357 20250219 125200 3757171330 15160 15180 15190 15160 961
358 20250219 125100 3742592170 15170 15160 15180 15160 300
359 20250219 125000 3738040470 15160 15190 15190 15150 1113
360 20250219 124900 3721166870 15190 15180 15190 15170 348
361 20250219 124800 3715884200 15170 15160 15190 15150 1069
362 20250219 124700 3699674460 15160 15160 15170 15160 977
363 20250219 124600 3684861450 15170 15160 15170 15160 620
364 20250219 124500 3675459370 15170 15190 15190 15160 349
365 20250219 124400 3670163970 15190 15160 15190 15160 1091
366 20250219 124300 3653609800 15170 15180 15180 15160 587
367 20250219 124200 3644705000 15170 15170 15180 15170 180
368 20250219 124100 3641973680 15170 15180 15180 15170 737
369 20250219 124000 3630790160 15180 15180 15190 15180 940
370 20250219 123900 3616520410 15190 15180 15190 15170 841
371 20250219 123800 3603754870 15180 15180 15180 15170 1205
372 20250219 123700 3585469180 15180 15180 15190 15180 602
373 20250219 123600 3576327930 15190 15180 15190 15180 1352
374 20250219 123500 3555801740 15190 15170 15190 15170 2468
375 20250219 123400 3518357870 15180 15180 15180 15170 938
376 20250219 123300 3504121990 15190 15180 15190 15170 414
377 20250219 123200 3497836070 15190 15190 15190 15180 380
378 20250219 123100 3492066970 15180 15170 15180 15170 1530
379 20250219 123000 3468851830 15170 15170 15180 15170 117
380 20250219 122900 3467076890 15180 15190 15190 15170 1963
381 20250219 122800 3437277170 15190 15190 15200 15180 543
382 20250219 122700 3429026950 15200 15180 15200 15170 1397
383 20250219 122600 3407823140 15180 15190 15190 15180 457
384 20250219 122500 3400883310 15180 15190 15190 15180 514
385 20250219 122400 3393078490 15180 15190 15200 15180 766
386 20250219 122300 3381442830 15200 15170 15200 15170 285
387 20250219 122200 3377114470 15180 15180 15200 15180 1320
388 20250219 122100 3357064420 15190 15180 15190 15180 172
389 20250219 122000 3354451790 15190 15190 15200 15180 1486
390 20250219 121900 3331888030 15180 15180 15190 15180 142
391 20250219 121800 3329732300 15190 15180 15190 15180 879
392 20250219 121700 3316384350 15190 15180 15200 15180 786
393 20250219 121600 3304443430 15180 15190 15190 15180 438
394 20250219 121500 3297792390 15190 15190 15190 15170 968
395 20250219 121400 3283091460 15190 15180 15200 15180 1028
396 20250219 121300 3267475380 15180 15200 15200 15180 681
397 20250219 121200 3257133970 15200 15190 15200 15190 424
398 20250219 121100 3250691550 15190 15200 15200 15180 1197
399 20250219 121000 3232507840 15190 15190 15200 15190 378
400 20250219 120900 3226765970 15200 15190 15200 15190 596
401 20250219 120800 3217711270 15200 15190 15200 15180 1381
402 20250219 120700 3196737850 15180 15180 15200 15180 1054
403 20250219 120600 3180727770 15180 15200 15200 15180 1306
404 20250219 120500 3160885850 15190 15200 15200 15190 118
405 20250219 120400 3159092820 15200 15190 15200 15190 1352
406 20250219 120300 3138554120 15190 15190 15200 15190 827
407 20250219 120200 3125986490 15190 15200 15200 15190 1096
408 20250219 120100 3109330560 15190 15190 15200 15190 1222
409 20250219 120000 3090766800 15200 15180 15200 15180 1206
410 20250219 115900 3072445790 15190 15170 15190 15170 1184
411 20250219 115800 3054481820 15170 15180 15190 15170 703
412 20250219 115700 3043807060 15180 15180 15190 15170 1472
413 20250219 115600 3021464730 15190 15190 15190 15180 417
414 20250219 115500 3015133830 15190 15180 15190 15180 638
415 20250219 115400 3005446350 15180 15180 15190 15180 1941
416 20250219 115300 2975971250 15180 15190 15190 15180 379
417 20250219 115200 2970215990 15190 15180 15190 15180 1139
418 20250219 115100 2952925170 15190 15190 15190 15180 893
419 20250219 115000 2939361990 15190 15180 15190 15180 1253
420 20250219 114900 2920339330 15180 15180 15190 15180 103
421 20250219 114800 2918775060 15180 15180 15190 15180 2882
422 20250219 114700 2875019110 15180 15180 15190 15180 409
423 20250219 114600 2868809760 15180 15190 15190 15170 284
424 20250219 114500 2864499190 15190 15180 15190 15170 1443
425 20250219 114400 2842593730 15180 15180 15190 15180 417
426 20250219 114300 2836262100 15180 15190 15190 15180 1031
427 20250219 114200 2820610770 15180 15180 15180 15170 503
428 20250219 114100 2812977230 15180 15190 15190 15180 1411
429 20250219 114000 2791555630 15190 15190 15190 15180 546
430 20250219 113900 2783265280 15180 15170 15190 15170 629
431 20250219 113800 2773716810 15180 15180 15190 15170 1136
432 20250219 113700 2756471030 15180 15180 15190 15170 532
433 20250219 113600 2748394740 15170 15180 15190 15170 1015
434 20250219 113500 2732988730 15190 15180 15190 15170 426
435 20250219 113400 2726520460 15180 15180 15190 15170 1165
436 20250219 113300 2708836610 15180 15150 15180 15150 496
437 20250219 113200 2701311590 15180 15160 15180 15150 870
438 20250219 113100 2688119420 15160 15150 15180 15150 1131
439 20250219 113000 2670974150 15150 15150 15160 15150 271
440 20250219 112900 2666867410 15150 15170 15170 15150 668
441 20250219 112800 2656741310 15190 15160 15190 15150 566
442 20250219 112700 2648155990 15160 15180 15180 15160 812
443 20250219 112600 2635845160 15170 15170 15180 15160 1728
444 20250219 112500 2609626430 15170 15170 15170 15160 776
445 20250219 112400 2597856460 15170 15160 15180 15160 376
446 20250219 112300 2592152290 15180 15180 15190 15150 440
447 20250219 112200 2585474730 15180 15170 15180 15160 1368
448 20250219 112100 2564728330 15170 15180 15180 15170 209
449 20250219 112000 2561557040 15160 15170 15190 15160 2477
450 20250219 111900 2523963260 15170 15150 15170 15150 1609
451 20250219 111800 2499572220 15150 15170 15170 15150 513
452 20250219 111700 2491796440 15170 15160 15170 15160 623
453 20250219 111600 2482349450 15160 15160 15170 15160 207
454 20250219 111500 2479210810 15160 15180 15180 15150 1078
455 20250219 111400 2462859220 15180 15180 15180 15170 355
456 20250219 111300 2457472590 15170 15190 15200 15170 724
457 20250219 111200 2446480870 15200 15190 15200 15190 8550
458 20250219 111100 2316566650 15190 15190 15200 15180 1369
459 20250219 111000 2295771070 15190 15190 15200 15180 940
460 20250219 110900 2281494340 15180 15180 15190 15180 199
461 20250219 110800 2278472940 15190 15200 15200 15180 1672
462 20250219 110700 2253070140 15190 15180 15200 15180 1267
463 20250219 110600 2233824840 15170 15170 15190 15170 1111
464 20250219 110500 2216963430 15170 15170 15200 15160 765
465 20250219 110400 2205347790 15170 15180 15190 15160 1037
466 20250219 110300 2189619240 15190 15190 15190 15170 665
467 20250219 110200 2179524300 15180 15170 15190 15170 652
468 20250219 110100 2169624670 15170 15170 15190 15170 1481
469 20250219 110000 2147149690 15180 15180 15180 15170 324
470 20250219 105900 2142232860 15170 15180 15190 15170 499
471 20250219 105800 2134659060 15180 15190 15200 15180 323
472 20250219 105700 2129753510 15190 15190 15200 15180 1062
473 20250219 105600 2113622120 15190 15180 15200 15180 921
474 20250219 105500 2099634460 15190 15190 15190 15170 1288
475 20250219 105400 2080078890 15190 15190 15190 15180 586
476 20250219 105300 2071180110 15190 15190 15190 15180 126
477 20250219 105200 2069266930 15180 15190 15200 15180 996
478 20250219 105100 2054137900 15190 15190 15200 15180 1226
479 20250219 105000 2035515570 15180 15190 15190 15170 1325
480 20250219 104900 2015398550 15190 15180 15190 15180 436
481 20250219 104800 2008777540 15180 15180 15190 15170 1078
482 20250219 104700 1992413670 15170 15170 15190 15170 628
483 20250219 104600 1982882340 15180 15170 15190 15170 1162
484 20250219 104500 1965245610 15170 15160 15170 15160 1411
485 20250219 104400 1943843970 15160 15150 15160 15150 700
486 20250219 104300 1933232540 15160 15170 15170 15150 613
487 20250219 104200 1923935220 15170 15150 15170 15150 518
488 20250219 104100 1916082250 15150 15170 15170 15150 352
489 20250219 104000 1910745950 15160 15160 15170 15160 164
490 20250219 103900 1908259190 15170 15150 15170 15150 718
491 20250219 103800 1897372190 15160 15160 15170 15150 698
492 20250219 103700 1886789440 15160 15160 15170 15160 146
493 20250219 103600 1884575440 15160 15160 15170 15150 2264
494 20250219 103500 1850260750 15160 15150 15160 15150 106
495 20250219 103400 1848654030 15160 15160 15160 15150 790
496 20250219 103300 1836685340 15160 15160 15160 15140 332
497 20250219 103200 1831652600 15160 15150 15160 15140 1538
498 20250219 103100 1808348970 15160 15170 15170 15160 342
499 20250219 103000 1803162090 15170 15160 15170 15160 207
500 20250219 102900 1800023680 15160 15160 15180 15160 1369
501 20250219 102800 1779257370 15150 15150 15170 15140 377
502 20250219 102700 1773543600 15150 15160 15170 15150 1210
503 20250219 102600 1755206990 15160 15160 15170 15160 245
504 20250219 102500 1751491380 15150 15170 15170 15150 1001
505 20250219 102400 1736316720 15170 15170 15170 15160 86
506 20250219 102300 1735012270 15170 15150 15170 15150 552
507 20250219 102200 1726643600 15160 15180 15180 15160 703
508 20250219 102100 1715978710 15170 15180 15190 15160 80
509 20250219 102000 1714764470 15170 15170 15180 15140 1095
510 20250219 101900 1698165900 15170 15150 15170 15140 581
511 20250219 101800 1689363400 15140 15150 15160 15140 925
512 20250219 101700 1675349620 15150 15130 15150 15130 665
513 20250219 101600 1665279560 15140 15150 15150 15130 2153
514 20250219 101500 1632680520 15140 15140 15150 15140 1155
515 20250219 101400 1615189750 15140 15150 15150 15140 460
516 20250219 101300 1608223570 15150 15150 15160 15150 710
517 20250219 101200 1597466730 15170 15170 15170 15150 803
518 20250219 101100 1585292010 15170 15180 15180 15160 588
519 20250219 101000 1576371850 15180 15160 15180 15160 1205
520 20250219 100900 1558083910 15170 15170 15170 15170 233
521 20250219 100800 1554549300 15170 15190 15200 15170 904
522 20250219 100700 1540828130 15190 15180 15190 15170 548
523 20250219 100600 1532505330 15170 15180 15200 15150 2293
524 20250219 100500 1497749860 15190 15190 15200 15150 463
525 20250219 100400 1490714540 15190 15170 15190 15150 2454
526 20250219 100300 1453491800 15160 15160 15170 15160 221
527 20250219 100200 1450140230 15160 15170 15190 15160 1012
528 20250219 100100 1434787300 15180 15190 15190 15170 275
529 20250219 100000 1430612730 15190 15180 15200 15180 4297
530 20250219 095900 1365339220 15180 15180 15190 15170 1531
531 20250219 095800 1342099250 15180 15170 15180 15160 266
532 20250219 095700 1338064350 15170 15170 15170 15170 1453
533 20250219 095600 1316022340 15160 15160 15170 15160 489
534 20250219 095500 1308605200 15170 15170 15170 15160 273
535 20250219 095400 1304463870 15170 15170 15180 15160 1177
536 20250219 095300 1286601090 15180 15160 15180 15160 878
537 20250219 095200 1273279160 15160 15150 15170 15130 6888
538 20250219 095100 1169007440 15140 15140 15160 15140 620
539 20250219 095000 1159611460 15150 15160 15170 15150 1412
540 20250219 094900 1138205510 15160 15140 15160 15140 3518
541 20250219 094800 1084905940 15140 15140 15140 15120 4160
542 20250219 094700 1021960200 15140 15140 15140 15130 354
543 20250219 094600 1016600740 15130 15120 15140 15090 2155
544 20250219 094500 984045550 15130 15110 15140 15090 1660
545 20250219 094400 958936250 15120 15120 15120 15100 1072
546 20250219 094300 942729070 15090 15100 15140 15090 3303
547 20250219 094200 892778860 15110 15130 15130 15100 1805
548 20250219 094100 865480450 15130 15120 15130 15110 2389
549 20250219 094000 829365010 15120 15120 15120 15110 598
550 20250219 093900 820323270 15100 15110 15110 15100 882
551 20250219 093800 806996420 15120 15110 15120 15110 449
552 20250219 093700 800207590 15120 15100 15120 15100 426
553 20250219 093600 793770220 15110 15100 15120 15100 2789
554 20250219 093500 751645110 15090 15090 15100 15090 122
555 20250219 093400 749803340 15100 15090 15100 15080 3287
556 20250219 093300 700225370 15090 15100 15100 15090 1950
557 20250219 093200 670794050 15100 15090 15100 15090 1239
558 20250219 093100 652088750 15080 15110 15110 15080 1444
559 20250219 093000 630292170 15100 15100 15110 15090 411
560 20250219 092900 624085320 15100 15080 15100 15080 1541
561 20250219 092800 600837720 15090 15080 15090 15080 299
562 20250219 092700 596327470 15070 15110 15110 15070 1303
563 20250219 092600 576670480 15090 15080 15100 15070 1349
564 20250219 092500 556309590 15080 15070 15080 15060 1077
565 20250219 092400 540075920 15080 15080 15080 15070 177
566 20250219 092300 537407740 15080 15070 15090 15070 891
567 20250219 092200 523970940 15070 15080 15080 15070 789
568 20250219 092100 512079030 15080 15060 15080 15060 1128
569 20250219 092000 495080760 15060 15060 15060 15060 774
570 20250219 091900 483424320 15060 15050 15060 15050 2115
571 20250219 091800 451587360 15050 15060 15070 15050 1744
572 20250219 091700 425319320 15060 15070 15070 15050 575
573 20250219 091600 416658050 15070 15030 15070 15020 2274
574 20250219 091500 382440780 15030 15030 15040 15030 333
575 20250219 091400 377435780 15030 15030 15030 15030 407
576 20250219 091300 371318570 15030 15040 15040 15020 1098
577 20250219 091200 354822740 15040 15020 15040 15020 199
578 20250219 091100 351831630 15010 15040 15050 15010 1581
579 20250219 091000 328072910 15040 15070 15070 15040 1640
580 20250219 090900 303375000 15070 15100 15100 15070 1233
581 20250219 090800 284777970 15100 15100 15100 15100 21
582 20250219 090700 284460870 15100 15090 15100 15090 280
583 20250219 090600 280234880 15100 15110 15110 15090 3440
584 20250219 090500 228270880 15110 15110 15110 15110 101
585 20250219 090400 226744770 15060 15090 15130 15060 1912
586 20250219 090300 197856750 15060 15080 15090 15060 766
587 20250219 090200 186306840 15080 15060 15090 15060 4455
588 20250219 090100 119153940 15060 15020 15090 15000 1049
589 20250219 090000 103357510 15060 15020 15060 14990 6883

1
005940/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,127383,327492299,1928578620,4958233406860,0.04
20250214,127383,327492299,1877625420,4827236487260,0.04
20250213,127520,327492299,1850315200,4751913258490,0.04
20250212,127520,327492299,1883470400,4837061256230,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 127383 327492299 1928578620 4958233406860 0.04
3 20250214 127383 327492299 1877625420 4827236487260 0.04
4 20250213 127520 327492299 1850315200 4751913258490 0.04
5 20250212 127520 327492299 1883470400 4837061256230 0.04