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

592
007070/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185000,3267953950,15450,15450,15450,15450,3100
20250219,184900,3267953950,15450,15450,15450,15450,0
20250219,184800,3267953950,15450,15450,15450,15450,0
20250219,184700,3267953950,15450,15450,15450,15450,0
20250219,184600,3267953950,15450,15450,15450,15450,0
20250219,184500,3267953950,15450,15450,15450,15450,0
20250219,184400,3267953950,15450,15450,15450,15450,0
20250219,184300,3267953950,15450,15450,15450,15450,0
20250219,184200,3267953950,15450,15450,15450,15450,0
20250219,184100,3267953950,15450,15450,15450,15450,0
20250219,184000,3267953950,15450,15450,15450,15450,0
20250219,183900,3267953950,15450,15450,15450,15450,0
20250219,183800,3267953950,15450,15450,15450,15450,0
20250219,183700,3267953950,15450,15450,15450,15450,0
20250219,183600,3267953950,15450,15450,15450,15450,0
20250219,183500,3267953950,15450,15450,15450,15450,0
20250219,183400,3267953950,15450,15450,15450,15450,0
20250219,183300,3267953950,15450,15450,15450,15450,0
20250219,183200,3267953950,15450,15450,15450,15450,0
20250219,183100,3267953950,15450,15450,15450,15450,0
20250219,183000,3267953950,15450,15450,15450,15450,0
20250219,182900,3267953950,15450,15450,15450,15450,0
20250219,182800,3267953950,15450,15450,15450,15450,0
20250219,182700,3267953950,15450,15450,15450,15450,0
20250219,182600,3267953950,15450,15450,15450,15450,0
20250219,182500,3267953950,15450,15450,15450,15450,0
20250219,182400,3267953950,15450,15450,15450,15450,0
20250219,182300,3267953950,15450,15450,15450,15450,0
20250219,182200,3267953950,15450,15450,15450,15450,0
20250219,182100,3267953950,15450,15450,15450,15450,0
20250219,182000,3267953950,15450,15450,15450,15450,3100
20250219,181900,3267953950,15450,15450,15450,15450,0
20250219,181800,3267953950,15450,15450,15450,15450,0
20250219,181700,3267953950,15450,15450,15450,15450,0
20250219,181600,3267953950,15450,15450,15450,15450,0
20250219,181500,3267953950,15450,15450,15450,15450,0
20250219,181400,3267953950,15450,15450,15450,15450,0
20250219,181300,3267953950,15450,15450,15450,15450,0
20250219,181200,3267953950,15450,15450,15450,15450,0
20250219,181100,3267953950,15450,15450,15450,15450,0
20250219,181000,3267953950,15450,15450,15450,15450,0
20250219,180900,3267953950,15450,15450,15450,15450,0
20250219,180800,3267953950,15450,15450,15450,15450,0
20250219,180700,3267953950,15450,15450,15450,15450,0
20250219,180600,3267953950,15450,15450,15450,15450,0
20250219,180500,3267953950,15450,15450,15450,15450,0
20250219,180400,3267953950,15450,15450,15450,15450,0
20250219,180300,3267953950,15450,15450,15450,15450,0
20250219,180200,3267953950,15450,15450,15450,15450,0
20250219,180100,3267953950,15450,15450,15450,15450,0
20250219,180000,3267953950,15450,15450,15450,15450,0
20250219,175900,3267953950,15450,15450,15450,15450,0
20250219,175800,3267953950,15450,15450,15450,15450,0
20250219,175700,3267953950,15450,15450,15450,15450,0
20250219,175600,3267953950,15450,15450,15450,15450,0
20250219,175500,3267953950,15450,15450,15450,15450,0
20250219,175400,3267953950,15450,15450,15450,15450,0
20250219,175300,3267953950,15450,15450,15450,15450,0
20250219,175200,3267953950,15450,15450,15450,15450,0
20250219,175100,3267953950,15450,15450,15450,15450,0
20250219,175000,3267953950,15450,15450,15450,15450,3100
20250219,174900,3267953950,15450,15450,15450,15450,0
20250219,174800,3267953950,15450,15450,15450,15450,0
20250219,174700,3267953950,15450,15450,15450,15450,0
20250219,174600,3267953950,15450,15450,15450,15450,0
20250219,174500,3267953950,15450,15450,15450,15450,0
20250219,174400,3267953950,15450,15450,15450,15450,0
20250219,174300,3267953950,15450,15450,15450,15450,0
20250219,174200,3267953950,15450,15450,15450,15450,0
20250219,174100,3267953950,15450,15450,15450,15450,0
20250219,174000,3267953950,15450,15450,15450,15450,0
20250219,173900,3267953950,15450,15450,15450,15450,0
20250219,173800,3267953950,15450,15450,15450,15450,0
20250219,173700,3267953950,15450,15450,15450,15450,0
20250219,173600,3267953950,15450,15450,15450,15450,0
20250219,173500,3267953950,15450,15450,15450,15450,0
20250219,173400,3267953950,15450,15450,15450,15450,0
20250219,173300,3267953950,15450,15450,15450,15450,0
20250219,173200,3267953950,15450,15450,15450,15450,0
20250219,173100,3267953950,15450,15450,15450,15450,0
20250219,173000,3267953950,15450,15450,15450,15450,0
20250219,172900,3267953950,15450,15450,15450,15450,0
20250219,172800,3267953950,15450,15450,15450,15450,0
20250219,172700,3267953950,15450,15450,15450,15450,0
20250219,172600,3267953950,15450,15450,15450,15450,0
20250219,172500,3267953950,15450,15450,15450,15450,0
20250219,172400,3267953950,15450,15450,15450,15450,0
20250219,172300,3267953950,15450,15450,15450,15450,0
20250219,172200,3267953950,15450,15450,15450,15450,0
20250219,172100,3267953950,15450,15450,15450,15450,0
20250219,172000,3267953950,15450,15450,15450,15450,3100
20250219,171900,3267953950,15450,15450,15450,15450,0
20250219,171800,3267953950,15450,15450,15450,15450,0
20250219,171700,3267953950,15450,15450,15450,15450,0
20250219,171600,3267953950,15450,15450,15450,15450,0
20250219,171500,3267953950,15450,15450,15450,15450,0
20250219,171400,3267953950,15450,15450,15450,15450,0
20250219,171300,3267953950,15450,15450,15450,15450,0
20250219,171200,3267953950,15450,15450,15450,15450,0
20250219,171100,3267953950,15450,15450,15450,15450,0
20250219,171000,3267953950,15450,15450,15450,15450,0
20250219,170900,3267953950,15450,15450,15450,15450,0
20250219,170800,3267953950,15450,15450,15450,15450,0
20250219,170700,3267953950,15450,15450,15450,15450,0
20250219,170600,3267953950,15450,15450,15450,15450,0
20250219,170500,3267953950,15450,15450,15450,15450,0
20250219,170400,3267953950,15450,15450,15450,15450,0
20250219,170300,3267953950,15450,15450,15450,15450,0
20250219,170200,3267953950,15450,15450,15450,15450,0
20250219,170100,3267953950,15450,15450,15450,15450,0
20250219,170000,3267953950,15450,15450,15450,15450,0
20250219,165900,3267953950,15450,15450,15450,15450,0
20250219,165800,3267953950,15450,15450,15450,15450,0
20250219,165700,3267953950,15450,15450,15450,15450,0
20250219,165600,3267953950,15450,15450,15450,15450,0
20250219,165500,3267953950,15450,15450,15450,15450,0
20250219,165400,3267953950,15450,15450,15450,15450,0
20250219,165300,3267953950,15450,15450,15450,15450,0
20250219,165200,3267953950,15450,15450,15450,15450,0
20250219,165100,3267953950,15450,15450,15450,15450,0
20250219,165000,3267953950,15450,15450,15450,15450,3100
20250219,164900,3267953950,15450,15450,15450,15450,0
20250219,164800,3267953950,15450,15450,15450,15450,0
20250219,164700,3267953950,15450,15450,15450,15450,0
20250219,164600,3267953950,15450,15450,15450,15450,0
20250219,164500,3267953950,15450,15450,15450,15450,0
20250219,164400,3267953950,15450,15450,15450,15450,0
20250219,164300,3267953950,15450,15450,15450,15450,0
20250219,164200,3267953950,15450,15450,15450,15450,0
20250219,164100,3267953950,15450,15450,15450,15450,0
20250219,164000,3267953950,15450,15450,15450,15450,0
20250219,163900,3267953950,15450,15450,15450,15450,0
20250219,163800,3267953950,15450,15450,15450,15450,0
20250219,163700,3267953950,15450,15450,15450,15450,0
20250219,163600,3267953950,15450,15450,15450,15450,0
20250219,163500,3267953950,15450,15450,15450,15450,0
20250219,163400,3267953950,15450,15450,15450,15450,0
20250219,163300,3267953950,15450,15450,15450,15450,0
20250219,163200,3267953950,15450,15450,15450,15450,0
20250219,163100,3267953950,15450,15450,15450,15450,0
20250219,163000,3267953950,15450,15450,15450,15450,0
20250219,162900,3267953950,15450,15450,15450,15450,0
20250219,162800,3267953950,15450,15450,15450,15450,0
20250219,162700,3267953950,15450,15450,15450,15450,0
20250219,162600,3267953950,15450,15450,15450,15450,0
20250219,162500,3267953950,15450,15450,15450,15450,0
20250219,162400,3267953950,15450,15450,15450,15450,0
20250219,162300,3267953950,15450,15450,15450,15450,0
20250219,162200,3267953950,15450,15450,15450,15450,0
20250219,162100,3267953950,15450,15450,15450,15450,0
20250219,162000,3267953950,15450,15450,15450,15450,3100
20250219,161900,3267953950,15450,15450,15450,15450,0
20250219,161800,3267953950,15450,15450,15450,15450,0
20250219,161700,3267953950,15450,15450,15450,15450,0
20250219,161600,3267953950,15450,15450,15450,15450,0
20250219,161500,3267953950,15450,15450,15450,15450,0
20250219,161400,3267953950,15450,15450,15450,15450,0
20250219,161300,3267953950,15450,15450,15450,15450,0
20250219,161200,3267953950,15450,15450,15450,15450,0
20250219,161100,3267953950,15450,15450,15450,15450,0
20250219,161000,3267953950,15450,15450,15450,15450,0
20250219,160900,3267953950,15450,15450,15450,15450,0
20250219,160800,3267953950,15450,15450,15450,15450,0
20250219,160700,3267953950,15450,15450,15450,15450,0
20250219,160600,3267953950,15450,15450,15450,15450,0
20250219,160500,3267953950,15450,15450,15450,15450,0
20250219,160400,3267953950,15450,15450,15450,15450,0
20250219,160300,3267953950,15450,15450,15450,15450,0
20250219,160200,3267953950,15450,15450,15450,15450,0
20250219,160100,3267953950,15450,15450,15450,15450,0
20250219,160000,3267953950,15450,15450,15450,15450,0
20250219,155900,3267953950,15450,15450,15450,15450,0
20250219,155800,3267953950,15450,15450,15450,15450,0
20250219,155700,3267953950,15450,15450,15450,15450,0
20250219,155600,3267953950,15450,15450,15450,15450,0
20250219,155500,3267953950,15450,15450,15450,15450,0
20250219,155400,3267953950,15450,15450,15450,15450,0
20250219,155300,3267953950,15450,15450,15450,15450,0
20250219,155200,3267953950,15450,15450,15450,15450,0
20250219,155100,3267953950,15450,15450,15450,15450,0
20250219,155000,3267953950,15450,15450,15450,15450,3100
20250219,154900,3267953950,15450,15450,15450,15450,0
20250219,154800,3267953950,15450,15450,15450,15450,0
20250219,154700,3267953950,15450,15450,15450,15450,0
20250219,154600,3267953950,15450,15450,15450,15450,0
20250219,154500,3267953950,15450,15450,15450,15450,0
20250219,154400,3267953950,15450,15450,15450,15450,0
20250219,154300,3267953950,15450,15450,15450,15450,0
20250219,154200,3267953950,15450,15450,15450,15450,0
20250219,154100,3267953950,15450,15450,15450,15450,0
20250219,154000,3267953950,15450,15450,15450,15450,0
20250219,153900,3267953950,15450,15450,15450,15450,0
20250219,153800,3267953950,15450,15450,15450,15450,0
20250219,153700,3267953950,15450,15450,15450,15450,0
20250219,153600,3267953950,15450,15450,15450,15450,0
20250219,153500,3267953950,15450,15450,15450,15450,0
20250219,153400,3267953950,15450,15450,15450,15450,0
20250219,153300,3267953950,15450,15450,15450,15450,0
20250219,153200,3267953950,15450,15450,15450,15450,0
20250219,153100,3267953950,15450,15450,15450,15450,0
20250219,153000,3267953950,15450,15450,15450,15450,3100
20250219,152900,3220058950,15460,15460,15460,15460,0
20250219,152800,3220058950,15460,15460,15460,15460,0
20250219,152700,3220058950,15460,15460,15460,15460,0
20250219,152600,3220058950,15460,15460,15460,15460,0
20250219,152500,3220058950,15460,15460,15460,15460,0
20250219,152400,3220058950,15460,15460,15460,15460,0
20250219,152300,3220058950,15460,15460,15460,15460,0
20250219,152200,3220058950,15460,15460,15460,15460,0
20250219,152100,3220058950,15460,15460,15460,15460,0
20250219,152000,3220058950,15460,15460,15460,15460,0
20250219,151900,3220058950,15460,15460,15470,15450,861
20250219,151800,3206749480,15460,15440,15460,15440,413
20250219,151700,3200370550,15440,15440,15450,15430,3560
20250219,151600,3145403760,15440,15460,15460,15440,305
20250219,151500,3140691380,15450,15450,15460,15450,105
20250219,151400,3139068660,15450,15450,15470,15450,442
20250219,151300,3132232520,15450,15460,15470,15440,567
20250219,151200,3123471400,15460,15460,15470,15450,231
20250219,151100,3119899950,15460,15460,15470,15460,187
20250219,151000,3117007470,15460,15450,15470,15450,281
20250219,150900,3112660670,15450,15460,15470,15450,287
20250219,150800,3108222610,15460,15470,15470,15460,340
20250219,150700,3102963180,15460,15470,15470,15450,224
20250219,150600,3099499780,15460,15460,15470,15460,436
20250219,150500,3092755120,15470,15460,15470,15460,164
20250219,150400,3090218260,15470,15460,15470,15460,356
20250219,150300,3084712760,15460,15460,15470,15450,703
20250219,150200,3073839230,15470,15460,15470,15460,102
20250219,150100,3072261800,15470,15460,15470,15450,156
20250219,150000,3069848860,15450,15450,15470,15450,601
20250219,145900,3060557990,15450,15450,15460,15450,687
20250219,145800,3049937310,15450,15450,15460,15450,961
20250219,145700,3035081490,15460,15470,15470,15450,423
20250219,145600,3028540900,15470,15470,15470,15450,409
20250219,145500,3022216290,15470,15450,15470,15450,407
20250219,145400,3015920320,15450,15460,15470,15450,318
20250219,145300,3011003730,15460,15470,15480,15460,360
20250219,145200,3005433950,15470,15470,15480,15460,629
20250219,145100,2995701580,15460,15460,15470,15450,748
20250219,145000,2984136040,15460,15470,15480,15460,240
20250219,144900,2980422530,15470,15460,15480,15460,315
20250219,144800,2975549420,15460,15470,15470,15460,650
20250219,144700,2965494060,15480,15480,15480,15470,455
20250219,144600,2958451150,15470,15470,15480,15470,233
20250219,144500,2954845200,15470,15470,15480,15470,299
20250219,144400,2950217700,15470,15460,15480,15460,668
20250219,144300,2939880070,15460,15470,15470,15450,238
20250219,144200,2936199900,15470,15470,15470,15460,292
20250219,144100,2931683660,15470,15460,15480,15460,460
20250219,144000,2924563200,15460,15460,15470,15460,322
20250219,143900,2919583270,15460,15460,15470,15460,332
20250219,143800,2914448830,15460,15460,15470,15460,504
20250219,143700,2906654970,15470,15460,15470,15460,553
20250219,143600,2898100740,15470,15470,15470,15460,193
20250219,143500,2895115260,15470,15460,15470,15460,201
20250219,143400,2892006680,15460,15460,15470,15450,165
20250219,143300,2889455250,15450,15470,15470,15450,1318
20250219,143200,2869075660,15460,15470,15470,15460,217
20250219,143100,2865719400,15460,15470,15470,15460,184
20250219,143000,2862873880,15470,15450,15470,15450,703
20250219,142900,2852000290,15450,15450,15470,15450,114
20250219,142800,2850238220,15450,15450,15460,15450,187
20250219,142700,2847348320,15450,15450,15460,15450,179
20250219,142600,2844582200,15450,15450,15460,15440,377
20250219,142500,2838755760,15440,15440,15450,15440,203
20250219,142400,2835620380,15440,15450,15460,15440,863
20250219,142300,2822287790,15460,15460,15460,15450,173
20250219,142200,2819613870,15450,15460,15460,15450,602
20250219,142100,2810307240,15460,15450,15460,15450,153
20250219,142000,2807942910,15460,15460,15460,15450,225
20250219,141900,2804464710,15460,15450,15460,15440,432
20250219,141800,2797788530,15450,15460,15460,15450,162
20250219,141700,2795285390,15460,15460,15460,15450,427
20250219,141600,2788685730,15450,15470,15480,15450,955
20250219,141500,2773915720,15470,15460,15470,15460,732
20250219,141400,2762598240,15460,15460,15460,15450,1195
20250219,141300,2744134170,15460,15460,15470,15460,932
20250219,141200,2729725240,15460,15480,15480,15460,1131
20250219,141100,2712235880,15470,15480,15480,15460,669
20250219,141000,2701886680,15480,15470,15490,15470,826
20250219,140900,2689107320,15480,15480,15490,15470,913
20250219,140800,2674979550,15490,15490,15490,15480,175
20250219,140700,2672269080,15490,15480,15490,15470,423
20250219,140600,2665717860,15500,15490,15500,15480,1473
20250219,140500,2642908410,15500,15500,15500,15490,163
20250219,140400,2640382850,15490,15500,15500,15490,389
20250219,140300,2634354010,15500,15490,15500,15490,224
20250219,140200,2630882650,15490,15480,15500,15480,131
20250219,140100,2628853240,15490,15490,15500,15480,333
20250219,140000,2623693550,15500,15500,15500,15490,613
20250219,135900,2614193070,15490,15500,15500,15490,599
20250219,135800,2604913100,15490,15500,15500,15490,821
20250219,135700,2592188890,15490,15490,15500,15480,1629
20250219,135600,2566955750,15490,15490,15490,15480,691
20250219,135500,2556253830,15480,15490,15490,15480,139
20250219,135400,2554101200,15490,15480,15490,15480,152
20250219,135300,2551746760,15490,15480,15490,15480,1076
20250219,135200,2535085020,15470,15470,15480,15470,258
20250219,135100,2531091210,15470,15480,15480,15470,319
20250219,135000,2526153980,15470,15470,15480,15470,181
20250219,134900,2523352590,15480,15480,15480,15470,369
20250219,134800,2517640890,15480,15470,15480,15470,139
20250219,134700,2515489570,15480,15480,15480,15470,168
20250219,134600,2512889050,15480,15470,15480,15470,480
20250219,134500,2505460100,15480,15470,15480,15470,462
20250219,134400,2498308560,15470,15480,15480,15470,157
20250219,134300,2495878460,15470,15490,15490,15470,159
20250219,134200,2493417150,15480,15480,15490,15480,564
20250219,134100,2484682740,15480,15480,15490,15470,224
20250219,134000,2481214880,15470,15480,15490,15470,246
20250219,133900,2477406470,15490,15480,15490,15480,196
20250219,133800,2474371200,15490,15480,15490,15470,319
20250219,133700,2469433100,15470,15490,15490,15470,1484
20250219,133600,2446463230,15490,15490,15490,15480,320
20250219,133500,2441507880,15480,15490,15490,15480,134
20250219,133400,2439432670,15500,15500,15500,15480,703
20250219,133300,2428538950,15500,15500,15500,15490,258
20250219,133200,2424542470,15490,15490,15500,15490,548
20250219,133100,2416052490,15490,15480,15500,15480,603
20250219,133000,2406711450,15490,15510,15510,15480,614
20250219,132900,2397194580,15520,15510,15520,15500,249
20250219,132800,2393331410,15520,15510,15520,15500,2309
20250219,132700,2357508700,15500,15500,15510,15500,382
20250219,132600,2351584830,15500,15510,15510,15500,201
20250219,132500,2348468600,15510,15510,15510,15490,262
20250219,132400,2344405530,15520,15500,15520,15500,117
20250219,132300,2342591320,15520,15510,15520,15500,586
20250219,132200,2333502600,15500,15510,15510,15500,362
20250219,132100,2327891020,15510,15510,15520,15500,147
20250219,132000,2325611060,15500,15500,15510,15500,305
20250219,131900,2320881320,15490,15510,15510,15490,148
20250219,131800,2318586560,15500,15480,15510,15480,266
20250219,131700,2314462630,15480,15480,15500,15480,69
20250219,131600,2313393880,15490,15500,15500,15490,346
20250219,131500,2308031080,15500,15490,15500,15480,400
20250219,131400,2301834030,15490,15480,15500,15480,142
20250219,131300,2299634950,15480,15500,15500,15480,1228
20250219,131200,2280623070,15500,15490,15500,15480,457
20250219,131100,2273543960,15490,15500,15510,15490,657
20250219,131000,2263360600,15500,15500,15510,15500,208
20250219,130900,2260135270,15500,15510,15510,15500,265
20250219,130800,2256025450,15510,15490,15510,15490,811
20250219,130700,2243453770,15490,15480,15500,15480,271
20250219,130600,2239253730,15490,15490,15490,15480,346
20250219,130500,2233894370,15490,15490,15500,15490,141
20250219,130400,2231710010,15490,15490,15490,15480,340
20250219,130300,2226444380,15490,15490,15500,15490,157
20250219,130200,2224011700,15490,15500,15500,15490,428
20250219,130100,2217381380,15500,15490,15500,15480,589
20250219,130000,2208260170,15490,15490,15500,15490,182
20250219,125900,2205440720,15480,15500,15500,15480,189
20250219,125800,2202511650,15500,15490,15500,15490,332
20250219,125700,2197367810,15490,15500,15510,15490,794
20250219,125600,2185056470,15500,15490,15510,15490,349
20250219,125500,2179645390,15500,15500,15500,15500,137
20250219,125400,2177521890,15510,15500,15510,15490,386
20250219,125300,2171538640,15490,15500,15500,15490,192
20250219,125200,2168563170,15490,15500,15500,15490,90
20250219,125100,2167168540,15500,15490,15500,15490,186
20250219,125000,2164285550,15490,15490,15500,15490,248
20250219,124900,2160443820,15490,15510,15510,15490,467
20250219,124800,2153204560,15510,15500,15510,15500,252
20250219,124700,2149298160,15500,15510,15510,15500,165
20250219,124600,2146739580,15510,15500,15510,15490,133
20250219,124500,2144678190,15500,15500,15510,15490,456
20250219,124400,2137610990,15510,15510,15510,15500,180
20250219,124300,2134819320,15500,15500,15510,15500,696
20250219,124200,2124026130,15510,15510,15510,15500,157
20250219,124100,2121591790,15500,15510,15510,15500,86
20250219,124000,2120258250,15510,15500,15510,15500,574
20250219,123900,2111359070,15510,15510,15510,15500,521
20250219,123800,2103278740,15510,15500,15510,15500,369
20250219,123700,2097558980,15490,15490,15500,15490,9
20250219,123600,2097419560,15490,15500,15500,15490,200
20250219,123500,2094320040,15490,15490,15500,15490,379
20250219,123400,2088446770,15480,15500,15500,15480,660
20250219,123300,2078224000,15500,15510,15510,15500,316
20250219,123200,2073323610,15510,15490,15510,15490,402
20250219,123100,2067092220,15490,15500,15500,15490,103
20250219,123000,2065496080,15500,15490,15500,15490,72
20250219,122900,2064380290,15490,15490,15500,15490,567
20250219,122800,2055597200,15490,15490,15500,15490,310
20250219,122700,2050792940,15490,15500,15500,15490,445
20250219,122600,2043896050,15500,15490,15500,15490,596
20250219,122500,2034660450,15490,15500,15500,15490,144
20250219,122400,2032429210,15490,15500,15500,15490,1221
20250219,122300,2013504080,15500,15500,15500,15500,68
20250219,122200,2012450080,15500,15510,15510,15500,411
20250219,122100,2006075950,15500,15500,15510,15490,912
20250219,122000,1991938340,15500,15500,15500,15500,94
20250219,121900,1990481340,15500,15510,15510,15490,270
20250219,121800,1986296380,15510,15500,15510,15490,596
20250219,121700,1977060900,15500,15510,15510,15490,525
20250219,121600,1968920230,15510,15490,15510,15490,319
20250219,121500,1963977860,15500,15500,15500,15490,123
20250219,121400,1962071550,15500,15500,15500,15490,199
20250219,121300,1958987600,15510,15500,15510,15500,1217
20250219,121200,1940120350,15500,15500,15500,15500,19
20250219,121100,1939825850,15510,15510,15510,15500,304
20250219,121000,1935111190,15500,15520,15520,15490,414
20250219,120900,1928690800,15520,15510,15520,15500,758
20250219,120800,1916935490,15510,15520,15520,15510,213
20250219,120700,1913630860,15520,15530,15530,15500,448
20250219,120600,1906680660,15530,15500,15530,15500,1161
20250219,120500,1888669110,15510,15510,15510,15500,364
20250219,120400,1883023900,15510,15490,15510,15490,382
20250219,120300,1877102750,15500,15510,15510,15490,244
20250219,120200,1873320910,15500,15470,15510,15470,5274
20250219,120100,1791612470,15470,15470,15480,15470,1032
20250219,120000,1775647330,15470,15480,15480,15460,426
20250219,115900,1769058280,15480,15460,15480,15450,1467
20250219,115800,1746365740,15460,15450,15460,15450,417
20250219,115700,1739919330,15460,15460,15470,15450,209
20250219,115600,1736688280,15460,15470,15470,15460,158
20250219,115500,1734245120,15470,15460,15470,15450,481
20250219,115400,1726808350,15460,15470,15470,15460,484
20250219,115300,1719323330,15470,15470,15470,15460,212
20250219,115200,1716045320,15470,15480,15480,15460,206
20250219,115100,1712858510,15470,15460,15480,15460,693
20250219,115000,1702134630,15470,15470,15470,15460,373
20250219,114900,1696364780,15460,15470,15470,15460,222
20250219,114800,1692930890,15470,15470,15480,15460,1109
20250219,114700,1675772070,15470,15470,15480,15470,460
20250219,114600,1668652390,15480,15460,15480,15460,400
20250219,114500,1662465170,15460,15470,15480,15460,237
20250219,114400,1658798300,15470,15470,15480,15460,553
20250219,114300,1650240320,15470,15490,15490,15470,444
20250219,114200,1643368330,15480,15480,15480,15470,155
20250219,114100,1640968950,15480,15470,15480,15470,586
20250219,114000,1631899070,15470,15460,15480,15460,534
20250219,113900,1623636080,15460,15460,15470,15460,685
20250219,113800,1613043610,15460,15470,15480,15460,577
20250219,113700,1604117160,15470,15460,15480,15450,1089
20250219,113600,1587275000,15450,15440,15460,15440,574
20250219,113500,1578404810,15440,15440,15450,15440,316
20250219,113400,1573525510,15430,15440,15440,15430,224
20250219,113300,1570067410,15430,15440,15440,15430,481
20250219,113200,1562641290,15440,15440,15440,15430,295
20250219,113100,1558087280,15440,15430,15440,15430,238
20250219,113000,1554412870,15430,15430,15440,15430,148
20250219,112900,1552128440,15440,15440,15450,15430,482
20250219,112800,1544683720,15440,15460,15470,15440,944
20250219,112700,1530096140,15460,15450,15470,15450,174
20250219,112600,1527405560,15460,15440,15460,15440,1050
20250219,112500,1511177610,15440,15430,15450,15420,1056
20250219,112400,1494874760,15420,15440,15440,15420,228
20250219,112300,1491355430,15430,15440,15440,15430,218
20250219,112200,1487990030,15430,15440,15440,15430,799
20250219,112100,1475656380,15430,15430,15440,15420,332
20250219,112000,1470532490,15430,15430,15440,15420,523
20250219,111900,1462459340,15430,15430,15430,15420,122
20250219,111800,1460576890,15430,15420,15450,15420,888
20250219,111700,1446865650,15440,15420,15450,15420,653
20250219,111600,1436786990,15420,15440,15450,15420,875
20250219,111500,1423273790,15440,15390,15450,15390,3944
20250219,111400,1362460050,15400,15380,15400,15380,2193
20250219,111300,1328698610,15380,15380,15390,15380,111
20250219,111200,1326991240,15370,15390,15390,15370,1124
20250219,111100,1309705870,15390,15390,15390,15380,188
20250219,111000,1306813520,15390,15360,15390,15340,905
20250219,110900,1292894480,15350,15370,15380,15350,1662
20250219,110800,1267374720,15370,15370,15380,15360,204
20250219,110700,1264238250,15370,15380,15390,15360,628
20250219,110600,1254579280,15360,15380,15380,15360,723
20250219,110500,1243463170,15390,15380,15390,15370,534
20250219,110400,1235249750,15370,15370,15370,15370,114
20250219,110300,1233497570,15390,15380,15390,15360,1490
20250219,110200,1210580860,15370,15370,15390,15370,328
20250219,110100,1205537360,15370,15380,15390,15370,502
20250219,110000,1197816010,15380,15370,15390,15370,119
20250219,105900,1195985320,15370,15390,15400,15370,1665
20250219,105800,1170371980,15390,15390,15400,15390,101
20250219,105700,1168816850,15390,15400,15400,15390,365
20250219,105600,1163198200,15390,15390,15390,15380,1558
20250219,105500,1139225230,15390,15380,15390,15380,147
20250219,105400,1136962950,15390,15380,15400,15380,1157
20250219,105300,1119156250,15390,15400,15400,15380,193
20250219,105200,1116185860,15390,15380,15400,15380,614
20250219,105100,1106736660,15390,15360,15390,15360,786
20250219,105000,1094653120,15360,15370,15370,15360,325
20250219,104900,1089658740,15370,15330,15380,15320,5726
20250219,104800,1001770100,15320,15320,15320,15300,320
20250219,104700,996868710,15310,15320,15320,15310,425
20250219,104600,990358710,15320,15320,15330,15320,141
20250219,104500,988197770,15320,15310,15330,15310,296
20250219,104400,983662660,15310,15320,15320,15300,872
20250219,104300,970313530,15320,15330,15340,15320,303
20250219,104200,965668840,15330,15330,15330,15320,93
20250219,104100,964243470,15320,15330,15340,15320,412
20250219,104000,957927510,15320,15310,15330,15310,319
20250219,103900,953040640,15320,15310,15320,15310,87
20250219,103800,951708010,15320,15330,15340,15310,419
20250219,103700,945286010,15330,15330,15340,15320,465
20250219,103600,938154100,15330,15330,15340,15320,749
20250219,103500,926671570,15340,15340,15350,15330,410
20250219,103400,920381170,15340,15330,15340,15330,859
20250219,103300,907208270,15340,15330,15340,15330,358
20250219,103200,901719310,15340,15320,15340,15320,1911
20250219,103100,872420350,15320,15310,15330,15310,143
20250219,103000,870229330,15300,15290,15330,15280,1788
20250219,102900,842847060,15290,15300,15310,15290,1651
20250219,102800,817582830,15300,15310,15310,15300,162
20250219,102700,815103640,15300,15310,15310,15300,410
20250219,102600,808826930,15300,15310,15310,15290,164
20250219,102500,806318200,15300,15300,15310,15300,143
20250219,102400,804129100,15300,15270,15300,15270,997
20250219,102300,788875880,15290,15260,15300,15260,582
20250219,102200,779981220,15270,15260,15280,15260,147
20250219,102100,777737200,15260,15280,15290,15260,122
20250219,102000,775874220,15280,15290,15290,15270,597
20250219,101900,766753640,15290,15280,15290,15280,186
20250219,101800,763911540,15280,15290,15300,15270,331
20250219,101700,758855230,15280,15290,15290,15280,222
20250219,101600,755460880,15300,15310,15310,15300,931
20250219,101500,741214400,15310,15320,15320,15290,815
20250219,101400,728728870,15320,15300,15320,15290,1932
20250219,101300,699145980,15300,15300,15320,15290,1992
20250219,101200,668661950,15300,15270,15300,15270,1681
20250219,101100,642961280,15280,15270,15280,15260,1025
20250219,101000,627305730,15260,15270,15270,15260,40
20250219,100900,626695300,15270,15250,15270,15250,640
20250219,100800,616933680,15240,15250,15250,15240,446
20250219,100700,610132910,15240,15250,15250,15240,593
20250219,100600,601090680,15240,15240,15250,15240,63
20250219,100500,600130550,15240,15240,15240,15240,122
20250219,100400,598271270,15240,15240,15240,15240,14
20250219,100300,598057910,15240,15240,15250,15240,287
20250219,100200,593683030,15250,15240,15250,15240,200
20250219,100100,590633210,15230,15240,15240,15230,899
20250219,100000,576933010,15240,15230,15240,15230,317
20250219,095900,572102620,15240,15240,15250,15240,431
20250219,095800,565533500,15240,15250,15260,15240,139
20250219,095700,563413750,15260,15250,15260,15250,402
20250219,095600,557280250,15260,15240,15260,15240,252
20250219,095500,553435980,15250,15240,15250,15240,201
20250219,095400,550372730,15240,15250,15250,15240,200
20250219,095300,547323490,15260,15240,15260,15240,1407
20250219,095200,525870950,15240,15250,15250,15240,449
20250219,095100,519027210,15260,15250,15260,15250,522
20250219,095000,511062710,15260,15260,15270,15260,1087
20250219,094900,494473880,15270,15270,15270,15250,860
20250219,094800,481348750,15270,15250,15270,15250,2585
20250219,094700,441906340,15240,15240,15250,15240,174
20250219,094600,439253780,15240,15240,15250,15240,830
20250219,094500,426597300,15240,15240,15260,15240,229
20250219,094400,423105700,15240,15250,15260,15240,312
20250219,094300,418347700,15260,15260,15270,15250,510
20250219,094200,410565090,15260,15270,15270,15260,210
20250219,094100,407360470,15260,15240,15260,15240,1040
20250219,094000,391497060,15250,15210,15250,15210,1767
20250219,093900,364574440,15210,15210,15210,15190,644
20250219,093800,354783730,15210,15210,15220,15210,88
20250219,093700,353445220,15220,15220,15230,15210,270
20250219,093600,349336030,15230,15220,15230,15220,223
20250219,093500,345940780,15220,15230,15230,15210,791
20250219,093400,333906740,15220,15210,15220,15210,1060
20250219,093300,317773900,15200,15210,15220,15200,170
20250219,093200,315188770,15220,15200,15220,15200,539
20250219,093100,306989400,15200,15210,15220,15200,679
20250219,093000,296662980,15220,15230,15230,15210,120
20250219,092900,294837060,15220,15210,15220,15210,178
20250219,092800,292128170,15220,15220,15230,15220,449
20250219,092700,285294200,15220,15220,15220,15220,1
20250219,092600,285278980,15220,15220,15220,15210,387
20250219,092500,279388850,15220,15220,15230,15220,329
20250219,092400,274381350,15220,15220,15220,15210,933
20250219,092300,260181270,15220,15210,15220,15200,485
20250219,092200,252803280,15210,15210,15210,15210,25
20250219,092100,252423030,15200,15220,15220,15200,26
20250219,092000,252027750,15210,15220,15220,15210,203
20250219,091900,248939300,15230,15240,15250,15230,979
20250219,091800,234027250,15240,15250,15260,15240,541
20250219,091700,225778260,15250,15210,15260,15210,5640
20250219,091600,139867140,15200,15160,15200,15160,1016
20250219,091500,124436070,15170,15180,15180,15170,674
20250219,091400,114210890,15170,15180,15180,15170,119
20250219,091300,112405140,15180,15180,15180,15170,77
20250219,091200,111236900,15170,15170,15170,15170,291
20250219,091100,106822430,15170,15170,15170,15170,54
20250219,091000,106003250,15170,15170,15170,15170,74
20250219,090900,104880670,15170,15180,15180,15170,53
20250219,090800,104076640,15180,15180,15180,15180,6
20250219,090700,103985560,15190,15190,15190,15190,3
20250219,090600,103939990,15200,15200,15200,15200,0
20250219,090500,103939990,15200,15190,15200,15190,11
20250219,090400,103772890,15190,15170,15190,15170,10
20250219,090300,103621070,15130,15100,15130,15090,2423
20250219,090200,67033520,15100,15210,15260,15100,1577
20250219,090100,43180760,15210,15210,15210,15160,175
20250219,090000,40526360,15160,15140,15200,15140,2671
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185000 3267953950 15450 15450 15450 15450 3100
3 20250219 184900 3267953950 15450 15450 15450 15450 0
4 20250219 184800 3267953950 15450 15450 15450 15450 0
5 20250219 184700 3267953950 15450 15450 15450 15450 0
6 20250219 184600 3267953950 15450 15450 15450 15450 0
7 20250219 184500 3267953950 15450 15450 15450 15450 0
8 20250219 184400 3267953950 15450 15450 15450 15450 0
9 20250219 184300 3267953950 15450 15450 15450 15450 0
10 20250219 184200 3267953950 15450 15450 15450 15450 0
11 20250219 184100 3267953950 15450 15450 15450 15450 0
12 20250219 184000 3267953950 15450 15450 15450 15450 0
13 20250219 183900 3267953950 15450 15450 15450 15450 0
14 20250219 183800 3267953950 15450 15450 15450 15450 0
15 20250219 183700 3267953950 15450 15450 15450 15450 0
16 20250219 183600 3267953950 15450 15450 15450 15450 0
17 20250219 183500 3267953950 15450 15450 15450 15450 0
18 20250219 183400 3267953950 15450 15450 15450 15450 0
19 20250219 183300 3267953950 15450 15450 15450 15450 0
20 20250219 183200 3267953950 15450 15450 15450 15450 0
21 20250219 183100 3267953950 15450 15450 15450 15450 0
22 20250219 183000 3267953950 15450 15450 15450 15450 0
23 20250219 182900 3267953950 15450 15450 15450 15450 0
24 20250219 182800 3267953950 15450 15450 15450 15450 0
25 20250219 182700 3267953950 15450 15450 15450 15450 0
26 20250219 182600 3267953950 15450 15450 15450 15450 0
27 20250219 182500 3267953950 15450 15450 15450 15450 0
28 20250219 182400 3267953950 15450 15450 15450 15450 0
29 20250219 182300 3267953950 15450 15450 15450 15450 0
30 20250219 182200 3267953950 15450 15450 15450 15450 0
31 20250219 182100 3267953950 15450 15450 15450 15450 0
32 20250219 182000 3267953950 15450 15450 15450 15450 3100
33 20250219 181900 3267953950 15450 15450 15450 15450 0
34 20250219 181800 3267953950 15450 15450 15450 15450 0
35 20250219 181700 3267953950 15450 15450 15450 15450 0
36 20250219 181600 3267953950 15450 15450 15450 15450 0
37 20250219 181500 3267953950 15450 15450 15450 15450 0
38 20250219 181400 3267953950 15450 15450 15450 15450 0
39 20250219 181300 3267953950 15450 15450 15450 15450 0
40 20250219 181200 3267953950 15450 15450 15450 15450 0
41 20250219 181100 3267953950 15450 15450 15450 15450 0
42 20250219 181000 3267953950 15450 15450 15450 15450 0
43 20250219 180900 3267953950 15450 15450 15450 15450 0
44 20250219 180800 3267953950 15450 15450 15450 15450 0
45 20250219 180700 3267953950 15450 15450 15450 15450 0
46 20250219 180600 3267953950 15450 15450 15450 15450 0
47 20250219 180500 3267953950 15450 15450 15450 15450 0
48 20250219 180400 3267953950 15450 15450 15450 15450 0
49 20250219 180300 3267953950 15450 15450 15450 15450 0
50 20250219 180200 3267953950 15450 15450 15450 15450 0
51 20250219 180100 3267953950 15450 15450 15450 15450 0
52 20250219 180000 3267953950 15450 15450 15450 15450 0
53 20250219 175900 3267953950 15450 15450 15450 15450 0
54 20250219 175800 3267953950 15450 15450 15450 15450 0
55 20250219 175700 3267953950 15450 15450 15450 15450 0
56 20250219 175600 3267953950 15450 15450 15450 15450 0
57 20250219 175500 3267953950 15450 15450 15450 15450 0
58 20250219 175400 3267953950 15450 15450 15450 15450 0
59 20250219 175300 3267953950 15450 15450 15450 15450 0
60 20250219 175200 3267953950 15450 15450 15450 15450 0
61 20250219 175100 3267953950 15450 15450 15450 15450 0
62 20250219 175000 3267953950 15450 15450 15450 15450 3100
63 20250219 174900 3267953950 15450 15450 15450 15450 0
64 20250219 174800 3267953950 15450 15450 15450 15450 0
65 20250219 174700 3267953950 15450 15450 15450 15450 0
66 20250219 174600 3267953950 15450 15450 15450 15450 0
67 20250219 174500 3267953950 15450 15450 15450 15450 0
68 20250219 174400 3267953950 15450 15450 15450 15450 0
69 20250219 174300 3267953950 15450 15450 15450 15450 0
70 20250219 174200 3267953950 15450 15450 15450 15450 0
71 20250219 174100 3267953950 15450 15450 15450 15450 0
72 20250219 174000 3267953950 15450 15450 15450 15450 0
73 20250219 173900 3267953950 15450 15450 15450 15450 0
74 20250219 173800 3267953950 15450 15450 15450 15450 0
75 20250219 173700 3267953950 15450 15450 15450 15450 0
76 20250219 173600 3267953950 15450 15450 15450 15450 0
77 20250219 173500 3267953950 15450 15450 15450 15450 0
78 20250219 173400 3267953950 15450 15450 15450 15450 0
79 20250219 173300 3267953950 15450 15450 15450 15450 0
80 20250219 173200 3267953950 15450 15450 15450 15450 0
81 20250219 173100 3267953950 15450 15450 15450 15450 0
82 20250219 173000 3267953950 15450 15450 15450 15450 0
83 20250219 172900 3267953950 15450 15450 15450 15450 0
84 20250219 172800 3267953950 15450 15450 15450 15450 0
85 20250219 172700 3267953950 15450 15450 15450 15450 0
86 20250219 172600 3267953950 15450 15450 15450 15450 0
87 20250219 172500 3267953950 15450 15450 15450 15450 0
88 20250219 172400 3267953950 15450 15450 15450 15450 0
89 20250219 172300 3267953950 15450 15450 15450 15450 0
90 20250219 172200 3267953950 15450 15450 15450 15450 0
91 20250219 172100 3267953950 15450 15450 15450 15450 0
92 20250219 172000 3267953950 15450 15450 15450 15450 3100
93 20250219 171900 3267953950 15450 15450 15450 15450 0
94 20250219 171800 3267953950 15450 15450 15450 15450 0
95 20250219 171700 3267953950 15450 15450 15450 15450 0
96 20250219 171600 3267953950 15450 15450 15450 15450 0
97 20250219 171500 3267953950 15450 15450 15450 15450 0
98 20250219 171400 3267953950 15450 15450 15450 15450 0
99 20250219 171300 3267953950 15450 15450 15450 15450 0
100 20250219 171200 3267953950 15450 15450 15450 15450 0
101 20250219 171100 3267953950 15450 15450 15450 15450 0
102 20250219 171000 3267953950 15450 15450 15450 15450 0
103 20250219 170900 3267953950 15450 15450 15450 15450 0
104 20250219 170800 3267953950 15450 15450 15450 15450 0
105 20250219 170700 3267953950 15450 15450 15450 15450 0
106 20250219 170600 3267953950 15450 15450 15450 15450 0
107 20250219 170500 3267953950 15450 15450 15450 15450 0
108 20250219 170400 3267953950 15450 15450 15450 15450 0
109 20250219 170300 3267953950 15450 15450 15450 15450 0
110 20250219 170200 3267953950 15450 15450 15450 15450 0
111 20250219 170100 3267953950 15450 15450 15450 15450 0
112 20250219 170000 3267953950 15450 15450 15450 15450 0
113 20250219 165900 3267953950 15450 15450 15450 15450 0
114 20250219 165800 3267953950 15450 15450 15450 15450 0
115 20250219 165700 3267953950 15450 15450 15450 15450 0
116 20250219 165600 3267953950 15450 15450 15450 15450 0
117 20250219 165500 3267953950 15450 15450 15450 15450 0
118 20250219 165400 3267953950 15450 15450 15450 15450 0
119 20250219 165300 3267953950 15450 15450 15450 15450 0
120 20250219 165200 3267953950 15450 15450 15450 15450 0
121 20250219 165100 3267953950 15450 15450 15450 15450 0
122 20250219 165000 3267953950 15450 15450 15450 15450 3100
123 20250219 164900 3267953950 15450 15450 15450 15450 0
124 20250219 164800 3267953950 15450 15450 15450 15450 0
125 20250219 164700 3267953950 15450 15450 15450 15450 0
126 20250219 164600 3267953950 15450 15450 15450 15450 0
127 20250219 164500 3267953950 15450 15450 15450 15450 0
128 20250219 164400 3267953950 15450 15450 15450 15450 0
129 20250219 164300 3267953950 15450 15450 15450 15450 0
130 20250219 164200 3267953950 15450 15450 15450 15450 0
131 20250219 164100 3267953950 15450 15450 15450 15450 0
132 20250219 164000 3267953950 15450 15450 15450 15450 0
133 20250219 163900 3267953950 15450 15450 15450 15450 0
134 20250219 163800 3267953950 15450 15450 15450 15450 0
135 20250219 163700 3267953950 15450 15450 15450 15450 0
136 20250219 163600 3267953950 15450 15450 15450 15450 0
137 20250219 163500 3267953950 15450 15450 15450 15450 0
138 20250219 163400 3267953950 15450 15450 15450 15450 0
139 20250219 163300 3267953950 15450 15450 15450 15450 0
140 20250219 163200 3267953950 15450 15450 15450 15450 0
141 20250219 163100 3267953950 15450 15450 15450 15450 0
142 20250219 163000 3267953950 15450 15450 15450 15450 0
143 20250219 162900 3267953950 15450 15450 15450 15450 0
144 20250219 162800 3267953950 15450 15450 15450 15450 0
145 20250219 162700 3267953950 15450 15450 15450 15450 0
146 20250219 162600 3267953950 15450 15450 15450 15450 0
147 20250219 162500 3267953950 15450 15450 15450 15450 0
148 20250219 162400 3267953950 15450 15450 15450 15450 0
149 20250219 162300 3267953950 15450 15450 15450 15450 0
150 20250219 162200 3267953950 15450 15450 15450 15450 0
151 20250219 162100 3267953950 15450 15450 15450 15450 0
152 20250219 162000 3267953950 15450 15450 15450 15450 3100
153 20250219 161900 3267953950 15450 15450 15450 15450 0
154 20250219 161800 3267953950 15450 15450 15450 15450 0
155 20250219 161700 3267953950 15450 15450 15450 15450 0
156 20250219 161600 3267953950 15450 15450 15450 15450 0
157 20250219 161500 3267953950 15450 15450 15450 15450 0
158 20250219 161400 3267953950 15450 15450 15450 15450 0
159 20250219 161300 3267953950 15450 15450 15450 15450 0
160 20250219 161200 3267953950 15450 15450 15450 15450 0
161 20250219 161100 3267953950 15450 15450 15450 15450 0
162 20250219 161000 3267953950 15450 15450 15450 15450 0
163 20250219 160900 3267953950 15450 15450 15450 15450 0
164 20250219 160800 3267953950 15450 15450 15450 15450 0
165 20250219 160700 3267953950 15450 15450 15450 15450 0
166 20250219 160600 3267953950 15450 15450 15450 15450 0
167 20250219 160500 3267953950 15450 15450 15450 15450 0
168 20250219 160400 3267953950 15450 15450 15450 15450 0
169 20250219 160300 3267953950 15450 15450 15450 15450 0
170 20250219 160200 3267953950 15450 15450 15450 15450 0
171 20250219 160100 3267953950 15450 15450 15450 15450 0
172 20250219 160000 3267953950 15450 15450 15450 15450 0
173 20250219 155900 3267953950 15450 15450 15450 15450 0
174 20250219 155800 3267953950 15450 15450 15450 15450 0
175 20250219 155700 3267953950 15450 15450 15450 15450 0
176 20250219 155600 3267953950 15450 15450 15450 15450 0
177 20250219 155500 3267953950 15450 15450 15450 15450 0
178 20250219 155400 3267953950 15450 15450 15450 15450 0
179 20250219 155300 3267953950 15450 15450 15450 15450 0
180 20250219 155200 3267953950 15450 15450 15450 15450 0
181 20250219 155100 3267953950 15450 15450 15450 15450 0
182 20250219 155000 3267953950 15450 15450 15450 15450 3100
183 20250219 154900 3267953950 15450 15450 15450 15450 0
184 20250219 154800 3267953950 15450 15450 15450 15450 0
185 20250219 154700 3267953950 15450 15450 15450 15450 0
186 20250219 154600 3267953950 15450 15450 15450 15450 0
187 20250219 154500 3267953950 15450 15450 15450 15450 0
188 20250219 154400 3267953950 15450 15450 15450 15450 0
189 20250219 154300 3267953950 15450 15450 15450 15450 0
190 20250219 154200 3267953950 15450 15450 15450 15450 0
191 20250219 154100 3267953950 15450 15450 15450 15450 0
192 20250219 154000 3267953950 15450 15450 15450 15450 0
193 20250219 153900 3267953950 15450 15450 15450 15450 0
194 20250219 153800 3267953950 15450 15450 15450 15450 0
195 20250219 153700 3267953950 15450 15450 15450 15450 0
196 20250219 153600 3267953950 15450 15450 15450 15450 0
197 20250219 153500 3267953950 15450 15450 15450 15450 0
198 20250219 153400 3267953950 15450 15450 15450 15450 0
199 20250219 153300 3267953950 15450 15450 15450 15450 0
200 20250219 153200 3267953950 15450 15450 15450 15450 0
201 20250219 153100 3267953950 15450 15450 15450 15450 0
202 20250219 153000 3267953950 15450 15450 15450 15450 3100
203 20250219 152900 3220058950 15460 15460 15460 15460 0
204 20250219 152800 3220058950 15460 15460 15460 15460 0
205 20250219 152700 3220058950 15460 15460 15460 15460 0
206 20250219 152600 3220058950 15460 15460 15460 15460 0
207 20250219 152500 3220058950 15460 15460 15460 15460 0
208 20250219 152400 3220058950 15460 15460 15460 15460 0
209 20250219 152300 3220058950 15460 15460 15460 15460 0
210 20250219 152200 3220058950 15460 15460 15460 15460 0
211 20250219 152100 3220058950 15460 15460 15460 15460 0
212 20250219 152000 3220058950 15460 15460 15460 15460 0
213 20250219 151900 3220058950 15460 15460 15470 15450 861
214 20250219 151800 3206749480 15460 15440 15460 15440 413
215 20250219 151700 3200370550 15440 15440 15450 15430 3560
216 20250219 151600 3145403760 15440 15460 15460 15440 305
217 20250219 151500 3140691380 15450 15450 15460 15450 105
218 20250219 151400 3139068660 15450 15450 15470 15450 442
219 20250219 151300 3132232520 15450 15460 15470 15440 567
220 20250219 151200 3123471400 15460 15460 15470 15450 231
221 20250219 151100 3119899950 15460 15460 15470 15460 187
222 20250219 151000 3117007470 15460 15450 15470 15450 281
223 20250219 150900 3112660670 15450 15460 15470 15450 287
224 20250219 150800 3108222610 15460 15470 15470 15460 340
225 20250219 150700 3102963180 15460 15470 15470 15450 224
226 20250219 150600 3099499780 15460 15460 15470 15460 436
227 20250219 150500 3092755120 15470 15460 15470 15460 164
228 20250219 150400 3090218260 15470 15460 15470 15460 356
229 20250219 150300 3084712760 15460 15460 15470 15450 703
230 20250219 150200 3073839230 15470 15460 15470 15460 102
231 20250219 150100 3072261800 15470 15460 15470 15450 156
232 20250219 150000 3069848860 15450 15450 15470 15450 601
233 20250219 145900 3060557990 15450 15450 15460 15450 687
234 20250219 145800 3049937310 15450 15450 15460 15450 961
235 20250219 145700 3035081490 15460 15470 15470 15450 423
236 20250219 145600 3028540900 15470 15470 15470 15450 409
237 20250219 145500 3022216290 15470 15450 15470 15450 407
238 20250219 145400 3015920320 15450 15460 15470 15450 318
239 20250219 145300 3011003730 15460 15470 15480 15460 360
240 20250219 145200 3005433950 15470 15470 15480 15460 629
241 20250219 145100 2995701580 15460 15460 15470 15450 748
242 20250219 145000 2984136040 15460 15470 15480 15460 240
243 20250219 144900 2980422530 15470 15460 15480 15460 315
244 20250219 144800 2975549420 15460 15470 15470 15460 650
245 20250219 144700 2965494060 15480 15480 15480 15470 455
246 20250219 144600 2958451150 15470 15470 15480 15470 233
247 20250219 144500 2954845200 15470 15470 15480 15470 299
248 20250219 144400 2950217700 15470 15460 15480 15460 668
249 20250219 144300 2939880070 15460 15470 15470 15450 238
250 20250219 144200 2936199900 15470 15470 15470 15460 292
251 20250219 144100 2931683660 15470 15460 15480 15460 460
252 20250219 144000 2924563200 15460 15460 15470 15460 322
253 20250219 143900 2919583270 15460 15460 15470 15460 332
254 20250219 143800 2914448830 15460 15460 15470 15460 504
255 20250219 143700 2906654970 15470 15460 15470 15460 553
256 20250219 143600 2898100740 15470 15470 15470 15460 193
257 20250219 143500 2895115260 15470 15460 15470 15460 201
258 20250219 143400 2892006680 15460 15460 15470 15450 165
259 20250219 143300 2889455250 15450 15470 15470 15450 1318
260 20250219 143200 2869075660 15460 15470 15470 15460 217
261 20250219 143100 2865719400 15460 15470 15470 15460 184
262 20250219 143000 2862873880 15470 15450 15470 15450 703
263 20250219 142900 2852000290 15450 15450 15470 15450 114
264 20250219 142800 2850238220 15450 15450 15460 15450 187
265 20250219 142700 2847348320 15450 15450 15460 15450 179
266 20250219 142600 2844582200 15450 15450 15460 15440 377
267 20250219 142500 2838755760 15440 15440 15450 15440 203
268 20250219 142400 2835620380 15440 15450 15460 15440 863
269 20250219 142300 2822287790 15460 15460 15460 15450 173
270 20250219 142200 2819613870 15450 15460 15460 15450 602
271 20250219 142100 2810307240 15460 15450 15460 15450 153
272 20250219 142000 2807942910 15460 15460 15460 15450 225
273 20250219 141900 2804464710 15460 15450 15460 15440 432
274 20250219 141800 2797788530 15450 15460 15460 15450 162
275 20250219 141700 2795285390 15460 15460 15460 15450 427
276 20250219 141600 2788685730 15450 15470 15480 15450 955
277 20250219 141500 2773915720 15470 15460 15470 15460 732
278 20250219 141400 2762598240 15460 15460 15460 15450 1195
279 20250219 141300 2744134170 15460 15460 15470 15460 932
280 20250219 141200 2729725240 15460 15480 15480 15460 1131
281 20250219 141100 2712235880 15470 15480 15480 15460 669
282 20250219 141000 2701886680 15480 15470 15490 15470 826
283 20250219 140900 2689107320 15480 15480 15490 15470 913
284 20250219 140800 2674979550 15490 15490 15490 15480 175
285 20250219 140700 2672269080 15490 15480 15490 15470 423
286 20250219 140600 2665717860 15500 15490 15500 15480 1473
287 20250219 140500 2642908410 15500 15500 15500 15490 163
288 20250219 140400 2640382850 15490 15500 15500 15490 389
289 20250219 140300 2634354010 15500 15490 15500 15490 224
290 20250219 140200 2630882650 15490 15480 15500 15480 131
291 20250219 140100 2628853240 15490 15490 15500 15480 333
292 20250219 140000 2623693550 15500 15500 15500 15490 613
293 20250219 135900 2614193070 15490 15500 15500 15490 599
294 20250219 135800 2604913100 15490 15500 15500 15490 821
295 20250219 135700 2592188890 15490 15490 15500 15480 1629
296 20250219 135600 2566955750 15490 15490 15490 15480 691
297 20250219 135500 2556253830 15480 15490 15490 15480 139
298 20250219 135400 2554101200 15490 15480 15490 15480 152
299 20250219 135300 2551746760 15490 15480 15490 15480 1076
300 20250219 135200 2535085020 15470 15470 15480 15470 258
301 20250219 135100 2531091210 15470 15480 15480 15470 319
302 20250219 135000 2526153980 15470 15470 15480 15470 181
303 20250219 134900 2523352590 15480 15480 15480 15470 369
304 20250219 134800 2517640890 15480 15470 15480 15470 139
305 20250219 134700 2515489570 15480 15480 15480 15470 168
306 20250219 134600 2512889050 15480 15470 15480 15470 480
307 20250219 134500 2505460100 15480 15470 15480 15470 462
308 20250219 134400 2498308560 15470 15480 15480 15470 157
309 20250219 134300 2495878460 15470 15490 15490 15470 159
310 20250219 134200 2493417150 15480 15480 15490 15480 564
311 20250219 134100 2484682740 15480 15480 15490 15470 224
312 20250219 134000 2481214880 15470 15480 15490 15470 246
313 20250219 133900 2477406470 15490 15480 15490 15480 196
314 20250219 133800 2474371200 15490 15480 15490 15470 319
315 20250219 133700 2469433100 15470 15490 15490 15470 1484
316 20250219 133600 2446463230 15490 15490 15490 15480 320
317 20250219 133500 2441507880 15480 15490 15490 15480 134
318 20250219 133400 2439432670 15500 15500 15500 15480 703
319 20250219 133300 2428538950 15500 15500 15500 15490 258
320 20250219 133200 2424542470 15490 15490 15500 15490 548
321 20250219 133100 2416052490 15490 15480 15500 15480 603
322 20250219 133000 2406711450 15490 15510 15510 15480 614
323 20250219 132900 2397194580 15520 15510 15520 15500 249
324 20250219 132800 2393331410 15520 15510 15520 15500 2309
325 20250219 132700 2357508700 15500 15500 15510 15500 382
326 20250219 132600 2351584830 15500 15510 15510 15500 201
327 20250219 132500 2348468600 15510 15510 15510 15490 262
328 20250219 132400 2344405530 15520 15500 15520 15500 117
329 20250219 132300 2342591320 15520 15510 15520 15500 586
330 20250219 132200 2333502600 15500 15510 15510 15500 362
331 20250219 132100 2327891020 15510 15510 15520 15500 147
332 20250219 132000 2325611060 15500 15500 15510 15500 305
333 20250219 131900 2320881320 15490 15510 15510 15490 148
334 20250219 131800 2318586560 15500 15480 15510 15480 266
335 20250219 131700 2314462630 15480 15480 15500 15480 69
336 20250219 131600 2313393880 15490 15500 15500 15490 346
337 20250219 131500 2308031080 15500 15490 15500 15480 400
338 20250219 131400 2301834030 15490 15480 15500 15480 142
339 20250219 131300 2299634950 15480 15500 15500 15480 1228
340 20250219 131200 2280623070 15500 15490 15500 15480 457
341 20250219 131100 2273543960 15490 15500 15510 15490 657
342 20250219 131000 2263360600 15500 15500 15510 15500 208
343 20250219 130900 2260135270 15500 15510 15510 15500 265
344 20250219 130800 2256025450 15510 15490 15510 15490 811
345 20250219 130700 2243453770 15490 15480 15500 15480 271
346 20250219 130600 2239253730 15490 15490 15490 15480 346
347 20250219 130500 2233894370 15490 15490 15500 15490 141
348 20250219 130400 2231710010 15490 15490 15490 15480 340
349 20250219 130300 2226444380 15490 15490 15500 15490 157
350 20250219 130200 2224011700 15490 15500 15500 15490 428
351 20250219 130100 2217381380 15500 15490 15500 15480 589
352 20250219 130000 2208260170 15490 15490 15500 15490 182
353 20250219 125900 2205440720 15480 15500 15500 15480 189
354 20250219 125800 2202511650 15500 15490 15500 15490 332
355 20250219 125700 2197367810 15490 15500 15510 15490 794
356 20250219 125600 2185056470 15500 15490 15510 15490 349
357 20250219 125500 2179645390 15500 15500 15500 15500 137
358 20250219 125400 2177521890 15510 15500 15510 15490 386
359 20250219 125300 2171538640 15490 15500 15500 15490 192
360 20250219 125200 2168563170 15490 15500 15500 15490 90
361 20250219 125100 2167168540 15500 15490 15500 15490 186
362 20250219 125000 2164285550 15490 15490 15500 15490 248
363 20250219 124900 2160443820 15490 15510 15510 15490 467
364 20250219 124800 2153204560 15510 15500 15510 15500 252
365 20250219 124700 2149298160 15500 15510 15510 15500 165
366 20250219 124600 2146739580 15510 15500 15510 15490 133
367 20250219 124500 2144678190 15500 15500 15510 15490 456
368 20250219 124400 2137610990 15510 15510 15510 15500 180
369 20250219 124300 2134819320 15500 15500 15510 15500 696
370 20250219 124200 2124026130 15510 15510 15510 15500 157
371 20250219 124100 2121591790 15500 15510 15510 15500 86
372 20250219 124000 2120258250 15510 15500 15510 15500 574
373 20250219 123900 2111359070 15510 15510 15510 15500 521
374 20250219 123800 2103278740 15510 15500 15510 15500 369
375 20250219 123700 2097558980 15490 15490 15500 15490 9
376 20250219 123600 2097419560 15490 15500 15500 15490 200
377 20250219 123500 2094320040 15490 15490 15500 15490 379
378 20250219 123400 2088446770 15480 15500 15500 15480 660
379 20250219 123300 2078224000 15500 15510 15510 15500 316
380 20250219 123200 2073323610 15510 15490 15510 15490 402
381 20250219 123100 2067092220 15490 15500 15500 15490 103
382 20250219 123000 2065496080 15500 15490 15500 15490 72
383 20250219 122900 2064380290 15490 15490 15500 15490 567
384 20250219 122800 2055597200 15490 15490 15500 15490 310
385 20250219 122700 2050792940 15490 15500 15500 15490 445
386 20250219 122600 2043896050 15500 15490 15500 15490 596
387 20250219 122500 2034660450 15490 15500 15500 15490 144
388 20250219 122400 2032429210 15490 15500 15500 15490 1221
389 20250219 122300 2013504080 15500 15500 15500 15500 68
390 20250219 122200 2012450080 15500 15510 15510 15500 411
391 20250219 122100 2006075950 15500 15500 15510 15490 912
392 20250219 122000 1991938340 15500 15500 15500 15500 94
393 20250219 121900 1990481340 15500 15510 15510 15490 270
394 20250219 121800 1986296380 15510 15500 15510 15490 596
395 20250219 121700 1977060900 15500 15510 15510 15490 525
396 20250219 121600 1968920230 15510 15490 15510 15490 319
397 20250219 121500 1963977860 15500 15500 15500 15490 123
398 20250219 121400 1962071550 15500 15500 15500 15490 199
399 20250219 121300 1958987600 15510 15500 15510 15500 1217
400 20250219 121200 1940120350 15500 15500 15500 15500 19
401 20250219 121100 1939825850 15510 15510 15510 15500 304
402 20250219 121000 1935111190 15500 15520 15520 15490 414
403 20250219 120900 1928690800 15520 15510 15520 15500 758
404 20250219 120800 1916935490 15510 15520 15520 15510 213
405 20250219 120700 1913630860 15520 15530 15530 15500 448
406 20250219 120600 1906680660 15530 15500 15530 15500 1161
407 20250219 120500 1888669110 15510 15510 15510 15500 364
408 20250219 120400 1883023900 15510 15490 15510 15490 382
409 20250219 120300 1877102750 15500 15510 15510 15490 244
410 20250219 120200 1873320910 15500 15470 15510 15470 5274
411 20250219 120100 1791612470 15470 15470 15480 15470 1032
412 20250219 120000 1775647330 15470 15480 15480 15460 426
413 20250219 115900 1769058280 15480 15460 15480 15450 1467
414 20250219 115800 1746365740 15460 15450 15460 15450 417
415 20250219 115700 1739919330 15460 15460 15470 15450 209
416 20250219 115600 1736688280 15460 15470 15470 15460 158
417 20250219 115500 1734245120 15470 15460 15470 15450 481
418 20250219 115400 1726808350 15460 15470 15470 15460 484
419 20250219 115300 1719323330 15470 15470 15470 15460 212
420 20250219 115200 1716045320 15470 15480 15480 15460 206
421 20250219 115100 1712858510 15470 15460 15480 15460 693
422 20250219 115000 1702134630 15470 15470 15470 15460 373
423 20250219 114900 1696364780 15460 15470 15470 15460 222
424 20250219 114800 1692930890 15470 15470 15480 15460 1109
425 20250219 114700 1675772070 15470 15470 15480 15470 460
426 20250219 114600 1668652390 15480 15460 15480 15460 400
427 20250219 114500 1662465170 15460 15470 15480 15460 237
428 20250219 114400 1658798300 15470 15470 15480 15460 553
429 20250219 114300 1650240320 15470 15490 15490 15470 444
430 20250219 114200 1643368330 15480 15480 15480 15470 155
431 20250219 114100 1640968950 15480 15470 15480 15470 586
432 20250219 114000 1631899070 15470 15460 15480 15460 534
433 20250219 113900 1623636080 15460 15460 15470 15460 685
434 20250219 113800 1613043610 15460 15470 15480 15460 577
435 20250219 113700 1604117160 15470 15460 15480 15450 1089
436 20250219 113600 1587275000 15450 15440 15460 15440 574
437 20250219 113500 1578404810 15440 15440 15450 15440 316
438 20250219 113400 1573525510 15430 15440 15440 15430 224
439 20250219 113300 1570067410 15430 15440 15440 15430 481
440 20250219 113200 1562641290 15440 15440 15440 15430 295
441 20250219 113100 1558087280 15440 15430 15440 15430 238
442 20250219 113000 1554412870 15430 15430 15440 15430 148
443 20250219 112900 1552128440 15440 15440 15450 15430 482
444 20250219 112800 1544683720 15440 15460 15470 15440 944
445 20250219 112700 1530096140 15460 15450 15470 15450 174
446 20250219 112600 1527405560 15460 15440 15460 15440 1050
447 20250219 112500 1511177610 15440 15430 15450 15420 1056
448 20250219 112400 1494874760 15420 15440 15440 15420 228
449 20250219 112300 1491355430 15430 15440 15440 15430 218
450 20250219 112200 1487990030 15430 15440 15440 15430 799
451 20250219 112100 1475656380 15430 15430 15440 15420 332
452 20250219 112000 1470532490 15430 15430 15440 15420 523
453 20250219 111900 1462459340 15430 15430 15430 15420 122
454 20250219 111800 1460576890 15430 15420 15450 15420 888
455 20250219 111700 1446865650 15440 15420 15450 15420 653
456 20250219 111600 1436786990 15420 15440 15450 15420 875
457 20250219 111500 1423273790 15440 15390 15450 15390 3944
458 20250219 111400 1362460050 15400 15380 15400 15380 2193
459 20250219 111300 1328698610 15380 15380 15390 15380 111
460 20250219 111200 1326991240 15370 15390 15390 15370 1124
461 20250219 111100 1309705870 15390 15390 15390 15380 188
462 20250219 111000 1306813520 15390 15360 15390 15340 905
463 20250219 110900 1292894480 15350 15370 15380 15350 1662
464 20250219 110800 1267374720 15370 15370 15380 15360 204
465 20250219 110700 1264238250 15370 15380 15390 15360 628
466 20250219 110600 1254579280 15360 15380 15380 15360 723
467 20250219 110500 1243463170 15390 15380 15390 15370 534
468 20250219 110400 1235249750 15370 15370 15370 15370 114
469 20250219 110300 1233497570 15390 15380 15390 15360 1490
470 20250219 110200 1210580860 15370 15370 15390 15370 328
471 20250219 110100 1205537360 15370 15380 15390 15370 502
472 20250219 110000 1197816010 15380 15370 15390 15370 119
473 20250219 105900 1195985320 15370 15390 15400 15370 1665
474 20250219 105800 1170371980 15390 15390 15400 15390 101
475 20250219 105700 1168816850 15390 15400 15400 15390 365
476 20250219 105600 1163198200 15390 15390 15390 15380 1558
477 20250219 105500 1139225230 15390 15380 15390 15380 147
478 20250219 105400 1136962950 15390 15380 15400 15380 1157
479 20250219 105300 1119156250 15390 15400 15400 15380 193
480 20250219 105200 1116185860 15390 15380 15400 15380 614
481 20250219 105100 1106736660 15390 15360 15390 15360 786
482 20250219 105000 1094653120 15360 15370 15370 15360 325
483 20250219 104900 1089658740 15370 15330 15380 15320 5726
484 20250219 104800 1001770100 15320 15320 15320 15300 320
485 20250219 104700 996868710 15310 15320 15320 15310 425
486 20250219 104600 990358710 15320 15320 15330 15320 141
487 20250219 104500 988197770 15320 15310 15330 15310 296
488 20250219 104400 983662660 15310 15320 15320 15300 872
489 20250219 104300 970313530 15320 15330 15340 15320 303
490 20250219 104200 965668840 15330 15330 15330 15320 93
491 20250219 104100 964243470 15320 15330 15340 15320 412
492 20250219 104000 957927510 15320 15310 15330 15310 319
493 20250219 103900 953040640 15320 15310 15320 15310 87
494 20250219 103800 951708010 15320 15330 15340 15310 419
495 20250219 103700 945286010 15330 15330 15340 15320 465
496 20250219 103600 938154100 15330 15330 15340 15320 749
497 20250219 103500 926671570 15340 15340 15350 15330 410
498 20250219 103400 920381170 15340 15330 15340 15330 859
499 20250219 103300 907208270 15340 15330 15340 15330 358
500 20250219 103200 901719310 15340 15320 15340 15320 1911
501 20250219 103100 872420350 15320 15310 15330 15310 143
502 20250219 103000 870229330 15300 15290 15330 15280 1788
503 20250219 102900 842847060 15290 15300 15310 15290 1651
504 20250219 102800 817582830 15300 15310 15310 15300 162
505 20250219 102700 815103640 15300 15310 15310 15300 410
506 20250219 102600 808826930 15300 15310 15310 15290 164
507 20250219 102500 806318200 15300 15300 15310 15300 143
508 20250219 102400 804129100 15300 15270 15300 15270 997
509 20250219 102300 788875880 15290 15260 15300 15260 582
510 20250219 102200 779981220 15270 15260 15280 15260 147
511 20250219 102100 777737200 15260 15280 15290 15260 122
512 20250219 102000 775874220 15280 15290 15290 15270 597
513 20250219 101900 766753640 15290 15280 15290 15280 186
514 20250219 101800 763911540 15280 15290 15300 15270 331
515 20250219 101700 758855230 15280 15290 15290 15280 222
516 20250219 101600 755460880 15300 15310 15310 15300 931
517 20250219 101500 741214400 15310 15320 15320 15290 815
518 20250219 101400 728728870 15320 15300 15320 15290 1932
519 20250219 101300 699145980 15300 15300 15320 15290 1992
520 20250219 101200 668661950 15300 15270 15300 15270 1681
521 20250219 101100 642961280 15280 15270 15280 15260 1025
522 20250219 101000 627305730 15260 15270 15270 15260 40
523 20250219 100900 626695300 15270 15250 15270 15250 640
524 20250219 100800 616933680 15240 15250 15250 15240 446
525 20250219 100700 610132910 15240 15250 15250 15240 593
526 20250219 100600 601090680 15240 15240 15250 15240 63
527 20250219 100500 600130550 15240 15240 15240 15240 122
528 20250219 100400 598271270 15240 15240 15240 15240 14
529 20250219 100300 598057910 15240 15240 15250 15240 287
530 20250219 100200 593683030 15250 15240 15250 15240 200
531 20250219 100100 590633210 15230 15240 15240 15230 899
532 20250219 100000 576933010 15240 15230 15240 15230 317
533 20250219 095900 572102620 15240 15240 15250 15240 431
534 20250219 095800 565533500 15240 15250 15260 15240 139
535 20250219 095700 563413750 15260 15250 15260 15250 402
536 20250219 095600 557280250 15260 15240 15260 15240 252
537 20250219 095500 553435980 15250 15240 15250 15240 201
538 20250219 095400 550372730 15240 15250 15250 15240 200
539 20250219 095300 547323490 15260 15240 15260 15240 1407
540 20250219 095200 525870950 15240 15250 15250 15240 449
541 20250219 095100 519027210 15260 15250 15260 15250 522
542 20250219 095000 511062710 15260 15260 15270 15260 1087
543 20250219 094900 494473880 15270 15270 15270 15250 860
544 20250219 094800 481348750 15270 15250 15270 15250 2585
545 20250219 094700 441906340 15240 15240 15250 15240 174
546 20250219 094600 439253780 15240 15240 15250 15240 830
547 20250219 094500 426597300 15240 15240 15260 15240 229
548 20250219 094400 423105700 15240 15250 15260 15240 312
549 20250219 094300 418347700 15260 15260 15270 15250 510
550 20250219 094200 410565090 15260 15270 15270 15260 210
551 20250219 094100 407360470 15260 15240 15260 15240 1040
552 20250219 094000 391497060 15250 15210 15250 15210 1767
553 20250219 093900 364574440 15210 15210 15210 15190 644
554 20250219 093800 354783730 15210 15210 15220 15210 88
555 20250219 093700 353445220 15220 15220 15230 15210 270
556 20250219 093600 349336030 15230 15220 15230 15220 223
557 20250219 093500 345940780 15220 15230 15230 15210 791
558 20250219 093400 333906740 15220 15210 15220 15210 1060
559 20250219 093300 317773900 15200 15210 15220 15200 170
560 20250219 093200 315188770 15220 15200 15220 15200 539
561 20250219 093100 306989400 15200 15210 15220 15200 679
562 20250219 093000 296662980 15220 15230 15230 15210 120
563 20250219 092900 294837060 15220 15210 15220 15210 178
564 20250219 092800 292128170 15220 15220 15230 15220 449
565 20250219 092700 285294200 15220 15220 15220 15220 1
566 20250219 092600 285278980 15220 15220 15220 15210 387
567 20250219 092500 279388850 15220 15220 15230 15220 329
568 20250219 092400 274381350 15220 15220 15220 15210 933
569 20250219 092300 260181270 15220 15210 15220 15200 485
570 20250219 092200 252803280 15210 15210 15210 15210 25
571 20250219 092100 252423030 15200 15220 15220 15200 26
572 20250219 092000 252027750 15210 15220 15220 15210 203
573 20250219 091900 248939300 15230 15240 15250 15230 979
574 20250219 091800 234027250 15240 15250 15260 15240 541
575 20250219 091700 225778260 15250 15210 15260 15210 5640
576 20250219 091600 139867140 15200 15160 15200 15160 1016
577 20250219 091500 124436070 15170 15180 15180 15170 674
578 20250219 091400 114210890 15170 15180 15180 15170 119
579 20250219 091300 112405140 15180 15180 15180 15170 77
580 20250219 091200 111236900 15170 15170 15170 15170 291
581 20250219 091100 106822430 15170 15170 15170 15170 54
582 20250219 091000 106003250 15170 15170 15170 15170 74
583 20250219 090900 104880670 15170 15180 15180 15170 53
584 20250219 090800 104076640 15180 15180 15180 15180 6
585 20250219 090700 103985560 15190 15190 15190 15190 3
586 20250219 090600 103939990 15200 15200 15200 15200 0
587 20250219 090500 103939990 15200 15190 15200 15190 11
588 20250219 090400 103772890 15190 15170 15190 15170 10
589 20250219 090300 103621070 15130 15100 15130 15090 2423
590 20250219 090200 67033520 15100 15210 15260 15100 1577
591 20250219 090100 43180760 15210 15210 15210 15160 175
592 20250219 090000 40526360 15160 15140 15200 15140 2671

1
007070/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,135536,83607415,2064213280,1273340930450,0.16
20250214,151776,83607415,2291817600,1262471966500,0.18
20250213,171822,83607415,2587639320,1259127669900,0.21
20250212,166186,83607415,2501099300,1258291595750,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 135536 83607415 2064213280 1273340930450 0.16
3 20250214 151776 83607415 2291817600 1262471966500 0.18
4 20250213 171822 83607415 2587639320 1259127669900 0.21
5 20250212 166186 83607415 2501099300 1258291595750 0.20