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

595
009300/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185300,247699360,16110,16110,16110,16110,578
20250219,185200,247699360,16110,16110,16110,16110,0
20250219,185100,247699360,16110,16110,16110,16110,0
20250219,185000,247699360,16110,16110,16110,16110,0
20250219,184900,247699360,16110,16110,16110,16110,0
20250219,184800,247699360,16110,16110,16110,16110,0
20250219,184700,247699360,16110,16110,16110,16110,0
20250219,184600,247699360,16110,16110,16110,16110,0
20250219,184500,247699360,16110,16110,16110,16110,0
20250219,184400,247699360,16110,16110,16110,16110,0
20250219,184300,247699360,16110,16110,16110,16110,0
20250219,184200,247699360,16110,16110,16110,16110,0
20250219,184100,247699360,16110,16110,16110,16110,0
20250219,184000,247699360,16110,16110,16110,16110,0
20250219,183900,247699360,16110,16110,16110,16110,0
20250219,183800,247699360,16110,16110,16110,16110,0
20250219,183700,247699360,16110,16110,16110,16110,0
20250219,183600,247699360,16110,16110,16110,16110,0
20250219,183500,247699360,16110,16110,16110,16110,0
20250219,183400,247699360,16110,16110,16110,16110,0
20250219,183300,247699360,16110,16110,16110,16110,0
20250219,183200,247699360,16110,16110,16110,16110,0
20250219,183100,247699360,16110,16110,16110,16110,0
20250219,183000,247699360,16110,16110,16110,16110,0
20250219,182900,247699360,16110,16110,16110,16110,0
20250219,182800,247699360,16110,16110,16110,16110,0
20250219,182700,247699360,16110,16110,16110,16110,0
20250219,182600,247699360,16110,16110,16110,16110,0
20250219,182500,247699360,16110,16110,16110,16110,0
20250219,182400,247699360,16110,16110,16110,16110,0
20250219,182300,247699360,16110,16110,16110,16110,578
20250219,182200,247699360,16110,16110,16110,16110,0
20250219,182100,247699360,16110,16110,16110,16110,0
20250219,182000,247699360,16110,16110,16110,16110,0
20250219,181900,247699360,16110,16110,16110,16110,0
20250219,181800,247699360,16110,16110,16110,16110,0
20250219,181700,247699360,16110,16110,16110,16110,0
20250219,181600,247699360,16110,16110,16110,16110,0
20250219,181500,247699360,16110,16110,16110,16110,0
20250219,181400,247699360,16110,16110,16110,16110,0
20250219,181300,247699360,16110,16110,16110,16110,0
20250219,181200,247699360,16110,16110,16110,16110,0
20250219,181100,247699360,16110,16110,16110,16110,0
20250219,181000,247699360,16110,16110,16110,16110,0
20250219,180900,247699360,16110,16110,16110,16110,0
20250219,180800,247699360,16110,16110,16110,16110,0
20250219,180700,247699360,16110,16110,16110,16110,0
20250219,180600,247699360,16110,16110,16110,16110,0
20250219,180500,247699360,16110,16110,16110,16110,0
20250219,180400,247699360,16110,16110,16110,16110,0
20250219,180300,247699360,16110,16110,16110,16110,0
20250219,180200,247699360,16110,16110,16110,16110,0
20250219,180100,247699360,16110,16110,16110,16110,0
20250219,180000,247699360,16110,16110,16110,16110,0
20250219,175900,247699360,16110,16110,16110,16110,0
20250219,175800,247699360,16110,16110,16110,16110,0
20250219,175700,247699360,16110,16110,16110,16110,0
20250219,175600,247699360,16110,16110,16110,16110,0
20250219,175500,247699360,16110,16110,16110,16110,0
20250219,175400,247699360,16110,16110,16110,16110,0
20250219,175300,247699360,16110,16110,16110,16110,578
20250219,175200,247699360,16110,16110,16110,16110,0
20250219,175100,247699360,16110,16110,16110,16110,0
20250219,175000,247699360,16110,16110,16110,16110,0
20250219,174900,247699360,16110,16110,16110,16110,0
20250219,174800,247699360,16110,16110,16110,16110,0
20250219,174700,247699360,16110,16110,16110,16110,0
20250219,174600,247699360,16110,16110,16110,16110,0
20250219,174500,247699360,16110,16110,16110,16110,0
20250219,174400,247699360,16110,16110,16110,16110,0
20250219,174300,247699360,16110,16110,16110,16110,0
20250219,174200,247699360,16110,16110,16110,16110,0
20250219,174100,247699360,16110,16110,16110,16110,0
20250219,174000,247699360,16110,16110,16110,16110,0
20250219,173900,247699360,16110,16110,16110,16110,0
20250219,173800,247699360,16110,16110,16110,16110,0
20250219,173700,247699360,16110,16110,16110,16110,0
20250219,173600,247699360,16110,16110,16110,16110,0
20250219,173500,247699360,16110,16110,16110,16110,0
20250219,173400,247699360,16110,16110,16110,16110,0
20250219,173300,247699360,16110,16110,16110,16110,0
20250219,173200,247699360,16110,16110,16110,16110,0
20250219,173100,247699360,16110,16110,16110,16110,0
20250219,173000,247699360,16110,16110,16110,16110,0
20250219,172900,247699360,16110,16110,16110,16110,0
20250219,172800,247699360,16110,16110,16110,16110,0
20250219,172700,247699360,16110,16110,16110,16110,0
20250219,172600,247699360,16110,16110,16110,16110,0
20250219,172500,247699360,16110,16110,16110,16110,0
20250219,172400,247699360,16110,16110,16110,16110,0
20250219,172300,247699360,16110,16110,16110,16110,578
20250219,172200,247699360,16110,16110,16110,16110,0
20250219,172100,247699360,16110,16110,16110,16110,0
20250219,172000,247699360,16110,16110,16110,16110,0
20250219,171900,247699360,16110,16110,16110,16110,0
20250219,171800,247699360,16110,16110,16110,16110,0
20250219,171700,247699360,16110,16110,16110,16110,0
20250219,171600,247699360,16110,16110,16110,16110,0
20250219,171500,247699360,16110,16110,16110,16110,0
20250219,171400,247699360,16110,16110,16110,16110,0
20250219,171300,247699360,16110,16110,16110,16110,0
20250219,171200,247699360,16110,16110,16110,16110,0
20250219,171100,247699360,16110,16110,16110,16110,0
20250219,171000,247699360,16110,16110,16110,16110,0
20250219,170900,247699360,16110,16110,16110,16110,0
20250219,170800,247699360,16110,16110,16110,16110,0
20250219,170700,247699360,16110,16110,16110,16110,0
20250219,170600,247699360,16110,16110,16110,16110,0
20250219,170500,247699360,16110,16110,16110,16110,0
20250219,170400,247699360,16110,16110,16110,16110,0
20250219,170300,247699360,16110,16110,16110,16110,0
20250219,170200,247699360,16110,16110,16110,16110,0
20250219,170100,247699360,16110,16110,16110,16110,0
20250219,170000,247699360,16110,16110,16110,16110,0
20250219,165900,247699360,16110,16110,16110,16110,0
20250219,165800,247699360,16110,16110,16110,16110,0
20250219,165700,247699360,16110,16110,16110,16110,0
20250219,165600,247699360,16110,16110,16110,16110,0
20250219,165500,247699360,16110,16110,16110,16110,0
20250219,165400,247699360,16110,16110,16110,16110,0
20250219,165300,247699360,16110,16110,16110,16110,578
20250219,165200,247699360,16110,16110,16110,16110,0
20250219,165100,247699360,16110,16110,16110,16110,0
20250219,165000,247699360,16110,16110,16110,16110,0
20250219,164900,247699360,16110,16110,16110,16110,0
20250219,164800,247699360,16110,16110,16110,16110,0
20250219,164700,247699360,16110,16110,16110,16110,0
20250219,164600,247699360,16110,16110,16110,16110,0
20250219,164500,247699360,16110,16110,16110,16110,0
20250219,164400,247699360,16110,16110,16110,16110,0
20250219,164300,247699360,16110,16110,16110,16110,0
20250219,164200,247699360,16110,16110,16110,16110,0
20250219,164100,247699360,16110,16110,16110,16110,0
20250219,164000,247699360,16110,16110,16110,16110,0
20250219,163900,247699360,16110,16110,16110,16110,0
20250219,163800,247699360,16110,16110,16110,16110,0
20250219,163700,247699360,16110,16110,16110,16110,0
20250219,163600,247699360,16110,16110,16110,16110,0
20250219,163500,247699360,16110,16110,16110,16110,0
20250219,163400,247699360,16110,16110,16110,16110,0
20250219,163300,247699360,16110,16110,16110,16110,0
20250219,163200,247699360,16110,16110,16110,16110,0
20250219,163100,247699360,16110,16110,16110,16110,0
20250219,163000,247699360,16110,16110,16110,16110,0
20250219,162900,247699360,16110,16110,16110,16110,0
20250219,162800,247699360,16110,16110,16110,16110,0
20250219,162700,247699360,16110,16110,16110,16110,0
20250219,162600,247699360,16110,16110,16110,16110,0
20250219,162500,247699360,16110,16110,16110,16110,0
20250219,162400,247699360,16110,16110,16110,16110,0
20250219,162300,247699360,16110,16110,16110,16110,578
20250219,162200,247699360,16110,16110,16110,16110,0
20250219,162100,247699360,16110,16110,16110,16110,0
20250219,162000,247699360,16110,16110,16110,16110,0
20250219,161900,247699360,16110,16110,16110,16110,0
20250219,161800,247699360,16110,16110,16110,16110,0
20250219,161700,247699360,16110,16110,16110,16110,0
20250219,161600,247699360,16110,16110,16110,16110,0
20250219,161500,247699360,16110,16110,16110,16110,0
20250219,161400,247699360,16110,16110,16110,16110,0
20250219,161300,247699360,16110,16110,16110,16110,0
20250219,161200,247699360,16110,16110,16110,16110,0
20250219,161100,247699360,16110,16110,16110,16110,0
20250219,161000,247699360,16110,16110,16110,16110,0
20250219,160900,247699360,16110,16110,16110,16110,0
20250219,160800,247699360,16110,16110,16110,16110,0
20250219,160700,247699360,16110,16110,16110,16110,0
20250219,160600,247699360,16110,16110,16110,16110,0
20250219,160500,247699360,16110,16110,16110,16110,0
20250219,160400,247699360,16110,16110,16110,16110,0
20250219,160300,247699360,16110,16110,16110,16110,0
20250219,160200,247699360,16110,16110,16110,16110,0
20250219,160100,247699360,16110,16110,16110,16110,0
20250219,160000,247699360,16110,16110,16110,16110,0
20250219,155900,247699360,16110,16110,16110,16110,0
20250219,155800,247699360,16110,16110,16110,16110,0
20250219,155700,247699360,16110,16110,16110,16110,0
20250219,155600,247699360,16110,16110,16110,16110,0
20250219,155500,247699360,16110,16110,16110,16110,0
20250219,155400,247699360,16110,16110,16110,16110,0
20250219,155300,247699360,16110,16110,16110,16110,578
20250219,155200,247699360,16110,16110,16110,16110,0
20250219,155100,247699360,16110,16110,16110,16110,0
20250219,155000,247699360,16110,16110,16110,16110,0
20250219,154900,247699360,16110,16110,16110,16110,0
20250219,154800,247699360,16110,16110,16110,16110,0
20250219,154700,247699360,16110,16110,16110,16110,0
20250219,154600,247699360,16110,16110,16110,16110,0
20250219,154500,247699360,16110,16110,16110,16110,0
20250219,154400,247699360,16110,16110,16110,16110,0
20250219,154300,247699360,16110,16110,16110,16110,0
20250219,154200,247699360,16110,16110,16110,16110,0
20250219,154100,247699360,16110,16110,16110,16110,0
20250219,154000,247699360,16110,16110,16110,16110,0
20250219,153900,247699360,16110,16110,16110,16110,0
20250219,153800,247699360,16110,16110,16110,16110,0
20250219,153700,247699360,16110,16110,16110,16110,0
20250219,153600,247699360,16110,16110,16110,16110,0
20250219,153500,247699360,16110,16110,16110,16110,0
20250219,153400,247699360,16110,16110,16110,16110,0
20250219,153300,247699360,16110,16110,16110,16110,0
20250219,153200,247699360,16110,16110,16110,16110,0
20250219,153100,247699360,16110,16110,16110,16110,0
20250219,153000,247699360,16110,16110,16110,16110,578
20250219,152900,238387780,16110,16110,16110,16110,0
20250219,152800,238387780,16110,16110,16110,16110,0
20250219,152700,238387780,16110,16110,16110,16110,0
20250219,152600,238387780,16110,16110,16110,16110,0
20250219,152500,238387780,16110,16110,16110,16110,0
20250219,152400,238387780,16110,16110,16110,16110,0
20250219,152300,238387780,16110,16110,16110,16110,0
20250219,152200,238387780,16110,16110,16110,16110,0
20250219,152100,238387780,16110,16110,16110,16110,0
20250219,152000,238387780,16110,16110,16110,16110,0
20250219,151900,238387780,16110,16110,16110,16110,0
20250219,151800,238387780,16110,16110,16110,16110,0
20250219,151700,238387780,16110,16110,16110,16110,228
20250219,151600,234714700,16110,16110,16110,16110,0
20250219,151500,234714700,16110,16110,16110,16110,0
20250219,151400,234714700,16110,16110,16110,16110,0
20250219,151300,234714700,16110,16110,16110,16110,0
20250219,151200,234714700,16110,16110,16110,16110,0
20250219,151100,234714700,16110,16120,16120,16110,19
20250219,151000,234408440,16120,16120,16120,16120,0
20250219,150900,234408440,16120,16120,16120,16120,0
20250219,150800,234408440,16120,16120,16120,16120,0
20250219,150700,234408440,16120,16120,16120,16120,7
20250219,150600,234295600,16100,16100,16100,16100,230
20250219,150500,230592600,16120,16120,16120,16120,0
20250219,150400,230592600,16120,16120,16120,16120,0
20250219,150300,230592600,16120,16120,16120,16120,0
20250219,150200,230592600,16120,16120,16120,16120,0
20250219,150100,230592600,16120,16120,16120,16120,0
20250219,150000,230592600,16120,16120,16120,16120,1
20250219,145900,230576480,16120,16100,16120,16100,106
20250219,145800,228869800,16100,16110,16110,16100,975
20250219,145700,213170660,16110,16110,16110,16110,1
20250219,145600,213154550,16120,16120,16120,16120,106
20250219,145500,211445830,16120,16120,16120,16120,0
20250219,145400,211445830,16120,16100,16120,16100,296
20250219,145300,206680070,16100,16100,16100,16090,439
20250219,145200,199613170,16100,16100,16100,16100,113
20250219,145100,197793870,16100,16100,16100,16100,300
20250219,145000,192963870,16120,16120,16120,16120,0
20250219,144900,192963870,16120,16120,16120,16120,0
20250219,144800,192963870,16120,16120,16120,16120,113
20250219,144700,191142310,16120,16120,16120,16120,1
20250219,144600,191126190,16110,16120,16120,16110,1024
20250219,144500,174619550,16110,16110,16110,16110,10
20250219,144400,174458450,16110,16110,16110,16110,0
20250219,144300,174458450,16110,16110,16110,16110,0
20250219,144200,174458450,16110,16110,16110,16110,2
20250219,144100,174426230,16120,16120,16120,16120,0
20250219,144000,174426230,16120,16120,16120,16120,0
20250219,143900,174426230,16120,16120,16120,16120,0
20250219,143800,174426230,16120,16110,16120,16110,8
20250219,143700,174297340,16110,16110,16110,16110,8
20250219,143600,174168460,16110,16110,16110,16110,0
20250219,143500,174168460,16110,16110,16110,16110,0
20250219,143400,174168460,16110,16110,16110,16110,253
20250219,143300,170092630,16110,16110,16110,16110,104
20250219,143200,168417190,16120,16120,16120,16120,0
20250219,143100,168417190,16120,16120,16120,16120,3
20250219,143000,168368830,16120,16120,16120,16120,0
20250219,142900,168368830,16120,16120,16120,16120,5
20250219,142800,168288230,16110,16110,16110,16110,17
20250219,142700,168014360,16110,16110,16110,16110,0
20250219,142600,168014360,16110,16110,16110,16110,0
20250219,142500,168014360,16110,16110,16110,16110,13
20250219,142400,167804930,16120,16120,16120,16120,0
20250219,142300,167804930,16120,16120,16120,16120,14
20250219,142200,167579250,16120,16120,16120,16120,0
20250219,142100,167579250,16120,16120,16120,16120,10
20250219,142000,167418050,16120,16120,16120,16120,0
20250219,141900,167418050,16120,16120,16120,16120,0
20250219,141800,167418050,16120,16120,16120,16120,0
20250219,141700,167418050,16120,16120,16120,16120,0
20250219,141600,167418050,16120,16120,16120,16120,0
20250219,141500,167418050,16120,16120,16120,16120,0
20250219,141400,167418050,16120,16120,16120,16120,0
20250219,141300,167418050,16120,16120,16120,16120,2
20250219,141200,167385810,16120,16120,16120,16120,3
20250219,141100,167337450,16150,16150,16150,16150,0
20250219,141000,167337450,16150,16150,16150,16150,0
20250219,140900,167337450,16150,16150,16150,16150,1
20250219,140800,167321300,16070,16070,16070,16070,0
20250219,140700,167321300,16070,16070,16070,16070,0
20250219,140600,167321300,16070,16070,16070,16070,0
20250219,140500,167321300,16070,16070,16070,16070,0
20250219,140400,167321300,16070,16070,16070,16070,0
20250219,140300,167321300,16070,16090,16090,16070,430
20250219,140200,160405800,16100,16130,16130,16100,162
20250219,140100,157796220,16110,16110,16110,16110,0
20250219,140000,157796220,16110,16110,16110,16110,0
20250219,135900,157796220,16110,16110,16110,16110,0
20250219,135800,157796220,16110,16110,16110,16110,0
20250219,135700,157796220,16110,16110,16110,16110,50
20250219,135600,156990720,16110,16110,16110,16110,0
20250219,135500,156990720,16110,16110,16110,16110,0
20250219,135400,156990720,16110,16130,16130,16110,50
20250219,135300,156184860,16170,16170,16170,16170,0
20250219,135200,156184860,16170,16170,16170,16170,0
20250219,135100,156184860,16170,16170,16170,16170,0
20250219,135000,156184860,16170,16170,16170,16170,0
20250219,134900,156184860,16170,16170,16170,16170,0
20250219,134800,156184860,16170,16170,16170,16170,0
20250219,134700,156184860,16170,16170,16170,16170,0
20250219,134600,156184860,16170,16170,16170,16170,0
20250219,134500,156184860,16170,16170,16170,16170,0
20250219,134400,156184860,16170,16170,16170,16170,4
20250219,134300,156120180,16130,16130,16130,16130,0
20250219,134200,156120180,16130,16130,16130,16130,0
20250219,134100,156120180,16130,16130,16130,16130,0
20250219,134000,156120180,16130,16130,16130,16130,0
20250219,133900,156120180,16130,16130,16130,16130,0
20250219,133800,156120180,16130,16130,16130,16130,262
20250219,133700,151894120,16170,16170,16170,16170,0
20250219,133600,151894120,16170,16170,16170,16170,0
20250219,133500,151894120,16170,16170,16170,16170,0
20250219,133400,151894120,16170,16170,16170,16170,4
20250219,133300,151829440,16170,16150,16170,16150,5
20250219,133200,151748670,16110,16110,16110,16110,0
20250219,133100,151748670,16110,16110,16110,16110,0
20250219,133000,151748670,16110,16110,16110,16110,0
20250219,132900,151748670,16110,16110,16110,16110,0
20250219,132800,151748670,16110,16110,16110,16110,0
20250219,132700,151748670,16110,16110,16110,16110,0
20250219,132600,151748670,16110,16110,16110,16110,0
20250219,132500,151748670,16110,16110,16110,16110,8
20250219,132400,151619790,16110,16110,16110,16110,0
20250219,132300,151619790,16110,16110,16110,16110,0
20250219,132200,151619790,16110,16130,16130,16110,433
20250219,132100,144641500,16140,16140,16140,16140,0
20250219,132000,144641500,16140,16160,16160,16140,196
20250219,131900,141476130,16160,16160,16160,16160,5
20250219,131800,141395330,16170,16170,16170,16170,0
20250219,131700,141395330,16170,16170,16170,16170,0
20250219,131600,141395330,16170,16170,16170,16170,0
20250219,131500,141395330,16170,16170,16170,16170,18
20250219,131400,141104270,16190,16190,16190,16190,9
20250219,131300,140958560,16190,16190,16190,16190,0
20250219,131200,140958560,16190,16190,16190,16190,0
20250219,131100,140958560,16190,16170,16190,16170,60
20250219,131000,139987940,16170,16170,16170,16170,0
20250219,130900,139987940,16170,16170,16170,16170,0
20250219,130800,139987940,16170,16170,16170,16170,0
20250219,130700,139987940,16170,16170,16170,16170,1
20250219,130600,139971770,16160,16160,16160,16160,0
20250219,130500,139971770,16160,16160,16160,16160,0
20250219,130400,139971770,16160,16160,16160,16160,0
20250219,130300,139971770,16160,16160,16160,16160,0
20250219,130200,139971770,16160,16160,16160,16160,0
20250219,130100,139971770,16160,16160,16160,16160,0
20250219,130000,139971770,16160,16160,16160,16160,0
20250219,125900,139971770,16160,16160,16160,16160,0
20250219,125800,139971770,16160,16160,16160,16160,0
20250219,125700,139971770,16160,16160,16160,16160,0
20250219,125600,139971770,16160,16160,16160,16160,30
20250219,125500,139486970,16160,16160,16160,16160,0
20250219,125400,139486970,16160,16160,16160,16160,0
20250219,125300,139486970,16160,16160,16160,16160,0
20250219,125200,139486970,16160,16160,16160,16160,0
20250219,125100,139486970,16160,16160,16160,16160,20
20250219,125000,139163770,16160,16130,16160,16130,197
20250219,124900,135981200,16120,16120,16120,16120,0
20250219,124800,135981200,16120,16120,16120,16120,0
20250219,124700,135981200,16120,16120,16120,16120,0
20250219,124600,135981200,16120,16120,16120,16120,0
20250219,124500,135981200,16120,16120,16120,16120,43
20250219,124400,135288040,16120,16120,16120,16120,0
20250219,124300,135288040,16120,16120,16120,16120,0
20250219,124200,135288040,16120,16120,16120,16120,0
20250219,124100,135288040,16120,16120,16120,16120,0
20250219,124000,135288040,16120,16120,16120,16120,0
20250219,123900,135288040,16120,16120,16120,16120,0
20250219,123800,135288040,16120,16120,16120,16120,90
20250219,123700,133837240,16120,16120,16120,16120,0
20250219,123600,133837240,16120,16120,16120,16120,0
20250219,123500,133837240,16120,16120,16120,16120,0
20250219,123400,133837240,16120,16120,16120,16120,0
20250219,123300,133837240,16120,16120,16120,16120,20
20250219,123200,133514840,16120,16120,16120,16120,0
20250219,123100,133514840,16120,16120,16120,16120,0
20250219,123000,133514840,16120,16120,16120,16120,0
20250219,122900,133514840,16120,16120,16120,16120,0
20250219,122800,133514840,16120,16120,16120,16120,0
20250219,122700,133514840,16120,16120,16120,16120,0
20250219,122600,133514840,16120,16120,16120,16120,100
20250219,122500,131902840,16110,16110,16110,16110,0
20250219,122400,131902840,16110,16110,16110,16110,7
20250219,122300,131790070,16100,16100,16100,16100,0
20250219,122200,131790070,16100,16100,16100,16100,0
20250219,122100,131790070,16100,16110,16110,16100,170
20250219,122000,129051380,16110,16110,16110,16110,0
20250219,121900,129051380,16110,16110,16110,16110,1
20250219,121800,129035270,16140,16140,16140,16140,0
20250219,121700,129035270,16140,16140,16140,16140,0
20250219,121600,129035270,16140,16140,16140,16140,0
20250219,121500,129035270,16140,16140,16140,16140,92
20250219,121400,127550390,16090,16100,16100,16090,20
20250219,121300,127228530,16140,16140,16140,16140,0
20250219,121200,127228530,16140,16140,16140,16140,0
20250219,121100,127228530,16140,16140,16140,16140,0
20250219,121000,127228530,16140,16140,16140,16140,0
20250219,120900,127228530,16140,16140,16140,16140,1
20250219,120800,127212390,16100,16100,16100,16100,0
20250219,120700,127212390,16100,16100,16100,16100,0
20250219,120600,127212390,16100,16100,16100,16100,0
20250219,120500,127212390,16100,16100,16100,16100,10
20250219,120400,127051390,16140,16140,16140,16140,0
20250219,120300,127051390,16140,16140,16140,16140,1
20250219,120200,127035250,16070,16120,16120,16070,50
20250219,120100,126229350,16140,16140,16140,16140,15
20250219,120000,125987250,16070,16070,16070,16070,40
20250219,115900,125344450,16070,16070,16070,16070,0
20250219,115800,125344450,16070,16070,16070,16070,400
20250219,115700,118916450,16070,16070,16070,16070,0
20250219,115600,118916450,16070,16070,16070,16070,0
20250219,115500,118916450,16070,16070,16070,16070,1
20250219,115400,118900380,16070,16070,16070,16070,0
20250219,115300,118900380,16070,16100,16100,16070,412
20250219,115200,112273670,16100,16100,16100,16100,0
20250219,115100,112273670,16100,16100,16100,16100,0
20250219,115000,112273670,16100,16100,16100,16100,0
20250219,114900,112273670,16100,16100,16100,16100,0
20250219,114800,112273670,16100,16100,16100,16100,0
20250219,114700,112273670,16100,16100,16100,16100,0
20250219,114600,112273670,16100,16100,16100,16100,0
20250219,114500,112273670,16100,16100,16100,16100,0
20250219,114400,112273670,16100,16100,16100,16100,0
20250219,114300,112273670,16100,16100,16100,16100,0
20250219,114200,112273670,16100,16100,16100,16100,0
20250219,114100,112273670,16100,16100,16100,16100,100
20250219,114000,110663670,16130,16130,16130,16130,0
20250219,113900,110663670,16130,16130,16130,16130,0
20250219,113800,110663670,16130,16130,16130,16130,0
20250219,113700,110663670,16130,16130,16130,16130,25
20250219,113600,110260420,16130,16120,16130,16120,94
20250219,113500,108744260,16120,16120,16120,16120,0
20250219,113400,108744260,16120,16120,16120,16120,0
20250219,113300,108744260,16120,16120,16120,16120,0
20250219,113200,108744260,16120,16120,16120,16120,0
20250219,113100,108744260,16120,16120,16120,16120,0
20250219,113000,108744260,16120,16120,16120,16120,0
20250219,112900,108744260,16120,16120,16120,16120,0
20250219,112800,108744260,16120,16120,16120,16120,0
20250219,112700,108744260,16120,16120,16120,16120,0
20250219,112600,108744260,16120,16120,16120,16120,0
20250219,112500,108744260,16120,16120,16120,16120,0
20250219,112400,108744260,16120,16120,16120,16120,0
20250219,112300,108744260,16120,16120,16120,16120,180
20250219,112200,105842660,16120,16120,16120,16120,0
20250219,112100,105842660,16120,16120,16120,16120,0
20250219,112000,105842660,16120,16120,16120,16120,0
20250219,111900,105842660,16120,16120,16120,16120,0
20250219,111800,105842660,16120,16120,16120,16120,0
20250219,111700,105842660,16120,16120,16120,16120,0
20250219,111600,105842660,16120,16120,16120,16120,1
20250219,111500,105826540,16070,16070,16070,16070,0
20250219,111400,105826540,16070,16070,16070,16070,4
20250219,111300,105762260,16070,16070,16070,16070,0
20250219,111200,105762260,16070,16070,16070,16070,0
20250219,111100,105762260,16070,16110,16120,16070,130
20250219,111000,103671720,16120,16120,16120,16120,0
20250219,110900,103671720,16120,16120,16120,16120,0
20250219,110800,103671720,16120,16120,16120,16120,0
20250219,110700,103671720,16120,16120,16120,16120,0
20250219,110600,103671720,16120,16120,16120,16120,0
20250219,110500,103671720,16120,16090,16120,16090,18
20250219,110400,103382070,16090,16090,16090,16090,0
20250219,110300,103382070,16090,16090,16090,16090,0
20250219,110200,103382070,16090,16090,16090,16090,0
20250219,110100,103382070,16090,16090,16090,16090,1
20250219,110000,103365980,16080,16080,16080,16080,1
20250219,105900,103349900,16080,16080,16080,16080,0
20250219,105800,103349900,16080,16080,16080,16080,0
20250219,105700,103349900,16080,16080,16080,16080,12
20250219,105600,103156940,16090,16090,16090,16090,0
20250219,105500,103156940,16090,16090,16090,16090,0
20250219,105400,103156940,16090,16090,16090,16090,0
20250219,105300,103156940,16090,16090,16090,16090,1
20250219,105200,103140850,16080,16080,16080,16080,21
20250219,105100,102803170,16080,16080,16080,16080,49
20250219,105000,102015250,16090,16090,16090,16090,3
20250219,104900,101966980,16090,16090,16090,16090,0
20250219,104800,101966980,16090,16090,16090,16090,1
20250219,104700,101950890,16080,16080,16080,16080,0
20250219,104600,101950890,16080,16080,16080,16080,100
20250219,104500,100342890,16090,16090,16090,16090,250
20250219,104400,96320390,16090,16090,16090,16090,0
20250219,104300,96320390,16090,16090,16090,16090,0
20250219,104200,96320390,16090,16090,16090,16090,0
20250219,104100,96320390,16090,16090,16090,16090,28
20250219,104000,95869870,16090,16090,16090,16090,0
20250219,103900,95869870,16090,16090,16090,16090,20
20250219,103800,95548070,16090,16090,16090,16090,0
20250219,103700,95548070,16090,16090,16090,16090,0
20250219,103600,95548070,16090,16090,16090,16090,42
20250219,103500,94872290,16120,16120,16120,16120,1
20250219,103400,94856170,16090,16090,16090,16090,0
20250219,103300,94856170,16090,16090,16090,16090,0
20250219,103200,94856170,16090,16090,16090,16090,0
20250219,103100,94856170,16090,16090,16090,16090,10
20250219,103000,94695270,16080,16080,16080,16080,0
20250219,102900,94695270,16080,16080,16080,16080,12
20250219,102800,94502310,16130,16130,16130,16130,0
20250219,102700,94502310,16130,16130,16130,16130,0
20250219,102600,94502310,16130,16090,16130,16090,2
20250219,102500,94470090,16130,16130,16130,16130,186
20250219,102400,91469910,16060,16080,16080,16060,1046
20250219,102300,74656070,16080,16080,16080,16080,0
20250219,102200,74656070,16080,16080,16080,16080,0
20250219,102100,74656070,16080,16080,16080,16080,82
20250219,102000,73337510,16080,16100,16100,16080,427
20250219,101900,66467340,16090,16100,16100,16090,335
20250219,101800,61074190,16100,16130,16130,16100,350
20250219,101700,55431690,16130,16130,16130,16130,20
20250219,101600,55109090,16130,16130,16130,16130,0
20250219,101500,55109090,16130,16130,16130,16130,0
20250219,101400,55109090,16130,16130,16130,16130,0
20250219,101300,55109090,16130,16130,16130,16130,0
20250219,101200,55109090,16130,16130,16130,16130,1
20250219,101100,55092960,16110,16110,16110,16110,16
20250219,101000,54835200,16100,16100,16100,16100,0
20250219,100900,54835200,16100,16100,16100,16100,0
20250219,100800,54835200,16100,16100,16100,16100,1
20250219,100700,54819100,16110,16110,16110,16110,0
20250219,100600,54819100,16110,16110,16110,16110,0
20250219,100500,54819100,16110,16110,16110,16110,0
20250219,100400,54819100,16110,16110,16110,16110,0
20250219,100300,54819100,16110,16110,16110,16110,1
20250219,100200,54802990,16130,16130,16130,16130,0
20250219,100100,54802990,16130,16130,16130,16130,1
20250219,100000,54786860,16130,16130,16130,16130,5
20250219,095900,54706210,16110,16110,16110,16110,1
20250219,095800,54690100,16100,16100,16100,16100,0
20250219,095700,54690100,16100,16100,16100,16100,2
20250219,095600,54657900,16100,16100,16100,16100,0
20250219,095500,54657900,16100,16100,16100,16100,0
20250219,095400,54657900,16100,16100,16100,16100,0
20250219,095300,54657900,16100,16100,16100,16100,20
20250219,095200,54335900,16110,16110,16110,16110,16
20250219,095100,54078140,16080,16080,16080,16080,0
20250219,095000,54078140,16080,16080,16090,16080,280
20250219,094900,49574960,16070,16070,16070,16070,0
20250219,094800,49574960,16070,16070,16070,16070,10
20250219,094700,49414260,16070,16070,16070,16070,130
20250219,094600,47325160,16070,16070,16070,16070,19
20250219,094500,47019830,16070,16070,16070,16070,2
20250219,094400,46987690,16070,16070,16070,16070,2
20250219,094300,46955550,16040,16040,16040,16040,2
20250219,094200,46923470,16040,16040,16040,16040,1
20250219,094100,46907430,16040,16040,16040,16040,5
20250219,094000,46827230,16020,16020,16020,16020,0
20250219,093900,46827230,16020,16020,16020,16020,0
20250219,093800,46827230,16020,16020,16020,16020,0
20250219,093700,46827230,16020,16020,16020,16020,0
20250219,093600,46827230,16020,16020,16020,16020,51
20250219,093500,46010210,16010,16010,16010,16010,0
20250219,093400,46010210,16010,16010,16010,16010,0
20250219,093300,46010210,16010,16010,16010,16010,0
20250219,093200,46010210,16010,16010,16010,16010,0
20250219,093100,46010210,16010,16030,16030,16010,8
20250219,093000,45882030,16010,16070,16070,16010,5
20250219,092900,45801830,15990,15990,15990,15990,0
20250219,092800,45801830,15990,15990,15990,15990,0
20250219,092700,45801830,15990,15990,15990,15990,0
20250219,092600,45801830,15990,16000,16000,15990,42
20250219,092500,45129940,16000,16000,16000,16000,0
20250219,092400,45129940,16000,16010,16010,16000,36
20250219,092300,44553690,16020,16020,16020,16020,0
20250219,092200,44553690,16020,16020,16020,16020,8
20250219,092100,44425530,16080,16080,16080,16080,0
20250219,092000,44425530,16080,16080,16080,16080,10
20250219,091900,44264730,15970,15970,15970,15970,0
20250219,091800,44264730,15970,15970,15970,15970,0
20250219,091700,44264730,15970,16040,16040,15970,2256
20250219,091600,8213900,15980,15980,15980,15980,0
20250219,091500,8213900,15980,15980,15980,15980,0
20250219,091400,8213900,15980,15980,15980,15980,0
20250219,091300,8213900,15980,15980,15980,15980,96
20250219,091200,6679820,15990,15990,15990,15990,25
20250219,091100,6280070,15980,15980,15980,15980,1
20250219,091000,6264090,15970,15970,15970,15970,89
20250219,090900,4842760,16000,16040,16040,16000,184
20250219,090800,1894530,16040,16040,16040,16040,70
20250219,090700,771730,16060,16060,16060,16060,0
20250219,090600,771730,16060,16060,16060,16060,0
20250219,090500,771730,16060,16060,16060,16060,0
20250219,090400,771730,16060,16060,16060,16060,0
20250219,090300,771730,16060,16060,16060,16060,0
20250219,090200,771730,16060,16060,16060,16060,1
20250219,090100,755670,16040,16050,16050,16040,22
20250219,090000,402590,16180,16050,16190,16050,25
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185300 247699360 16110 16110 16110 16110 578
3 20250219 185200 247699360 16110 16110 16110 16110 0
4 20250219 185100 247699360 16110 16110 16110 16110 0
5 20250219 185000 247699360 16110 16110 16110 16110 0
6 20250219 184900 247699360 16110 16110 16110 16110 0
7 20250219 184800 247699360 16110 16110 16110 16110 0
8 20250219 184700 247699360 16110 16110 16110 16110 0
9 20250219 184600 247699360 16110 16110 16110 16110 0
10 20250219 184500 247699360 16110 16110 16110 16110 0
11 20250219 184400 247699360 16110 16110 16110 16110 0
12 20250219 184300 247699360 16110 16110 16110 16110 0
13 20250219 184200 247699360 16110 16110 16110 16110 0
14 20250219 184100 247699360 16110 16110 16110 16110 0
15 20250219 184000 247699360 16110 16110 16110 16110 0
16 20250219 183900 247699360 16110 16110 16110 16110 0
17 20250219 183800 247699360 16110 16110 16110 16110 0
18 20250219 183700 247699360 16110 16110 16110 16110 0
19 20250219 183600 247699360 16110 16110 16110 16110 0
20 20250219 183500 247699360 16110 16110 16110 16110 0
21 20250219 183400 247699360 16110 16110 16110 16110 0
22 20250219 183300 247699360 16110 16110 16110 16110 0
23 20250219 183200 247699360 16110 16110 16110 16110 0
24 20250219 183100 247699360 16110 16110 16110 16110 0
25 20250219 183000 247699360 16110 16110 16110 16110 0
26 20250219 182900 247699360 16110 16110 16110 16110 0
27 20250219 182800 247699360 16110 16110 16110 16110 0
28 20250219 182700 247699360 16110 16110 16110 16110 0
29 20250219 182600 247699360 16110 16110 16110 16110 0
30 20250219 182500 247699360 16110 16110 16110 16110 0
31 20250219 182400 247699360 16110 16110 16110 16110 0
32 20250219 182300 247699360 16110 16110 16110 16110 578
33 20250219 182200 247699360 16110 16110 16110 16110 0
34 20250219 182100 247699360 16110 16110 16110 16110 0
35 20250219 182000 247699360 16110 16110 16110 16110 0
36 20250219 181900 247699360 16110 16110 16110 16110 0
37 20250219 181800 247699360 16110 16110 16110 16110 0
38 20250219 181700 247699360 16110 16110 16110 16110 0
39 20250219 181600 247699360 16110 16110 16110 16110 0
40 20250219 181500 247699360 16110 16110 16110 16110 0
41 20250219 181400 247699360 16110 16110 16110 16110 0
42 20250219 181300 247699360 16110 16110 16110 16110 0
43 20250219 181200 247699360 16110 16110 16110 16110 0
44 20250219 181100 247699360 16110 16110 16110 16110 0
45 20250219 181000 247699360 16110 16110 16110 16110 0
46 20250219 180900 247699360 16110 16110 16110 16110 0
47 20250219 180800 247699360 16110 16110 16110 16110 0
48 20250219 180700 247699360 16110 16110 16110 16110 0
49 20250219 180600 247699360 16110 16110 16110 16110 0
50 20250219 180500 247699360 16110 16110 16110 16110 0
51 20250219 180400 247699360 16110 16110 16110 16110 0
52 20250219 180300 247699360 16110 16110 16110 16110 0
53 20250219 180200 247699360 16110 16110 16110 16110 0
54 20250219 180100 247699360 16110 16110 16110 16110 0
55 20250219 180000 247699360 16110 16110 16110 16110 0
56 20250219 175900 247699360 16110 16110 16110 16110 0
57 20250219 175800 247699360 16110 16110 16110 16110 0
58 20250219 175700 247699360 16110 16110 16110 16110 0
59 20250219 175600 247699360 16110 16110 16110 16110 0
60 20250219 175500 247699360 16110 16110 16110 16110 0
61 20250219 175400 247699360 16110 16110 16110 16110 0
62 20250219 175300 247699360 16110 16110 16110 16110 578
63 20250219 175200 247699360 16110 16110 16110 16110 0
64 20250219 175100 247699360 16110 16110 16110 16110 0
65 20250219 175000 247699360 16110 16110 16110 16110 0
66 20250219 174900 247699360 16110 16110 16110 16110 0
67 20250219 174800 247699360 16110 16110 16110 16110 0
68 20250219 174700 247699360 16110 16110 16110 16110 0
69 20250219 174600 247699360 16110 16110 16110 16110 0
70 20250219 174500 247699360 16110 16110 16110 16110 0
71 20250219 174400 247699360 16110 16110 16110 16110 0
72 20250219 174300 247699360 16110 16110 16110 16110 0
73 20250219 174200 247699360 16110 16110 16110 16110 0
74 20250219 174100 247699360 16110 16110 16110 16110 0
75 20250219 174000 247699360 16110 16110 16110 16110 0
76 20250219 173900 247699360 16110 16110 16110 16110 0
77 20250219 173800 247699360 16110 16110 16110 16110 0
78 20250219 173700 247699360 16110 16110 16110 16110 0
79 20250219 173600 247699360 16110 16110 16110 16110 0
80 20250219 173500 247699360 16110 16110 16110 16110 0
81 20250219 173400 247699360 16110 16110 16110 16110 0
82 20250219 173300 247699360 16110 16110 16110 16110 0
83 20250219 173200 247699360 16110 16110 16110 16110 0
84 20250219 173100 247699360 16110 16110 16110 16110 0
85 20250219 173000 247699360 16110 16110 16110 16110 0
86 20250219 172900 247699360 16110 16110 16110 16110 0
87 20250219 172800 247699360 16110 16110 16110 16110 0
88 20250219 172700 247699360 16110 16110 16110 16110 0
89 20250219 172600 247699360 16110 16110 16110 16110 0
90 20250219 172500 247699360 16110 16110 16110 16110 0
91 20250219 172400 247699360 16110 16110 16110 16110 0
92 20250219 172300 247699360 16110 16110 16110 16110 578
93 20250219 172200 247699360 16110 16110 16110 16110 0
94 20250219 172100 247699360 16110 16110 16110 16110 0
95 20250219 172000 247699360 16110 16110 16110 16110 0
96 20250219 171900 247699360 16110 16110 16110 16110 0
97 20250219 171800 247699360 16110 16110 16110 16110 0
98 20250219 171700 247699360 16110 16110 16110 16110 0
99 20250219 171600 247699360 16110 16110 16110 16110 0
100 20250219 171500 247699360 16110 16110 16110 16110 0
101 20250219 171400 247699360 16110 16110 16110 16110 0
102 20250219 171300 247699360 16110 16110 16110 16110 0
103 20250219 171200 247699360 16110 16110 16110 16110 0
104 20250219 171100 247699360 16110 16110 16110 16110 0
105 20250219 171000 247699360 16110 16110 16110 16110 0
106 20250219 170900 247699360 16110 16110 16110 16110 0
107 20250219 170800 247699360 16110 16110 16110 16110 0
108 20250219 170700 247699360 16110 16110 16110 16110 0
109 20250219 170600 247699360 16110 16110 16110 16110 0
110 20250219 170500 247699360 16110 16110 16110 16110 0
111 20250219 170400 247699360 16110 16110 16110 16110 0
112 20250219 170300 247699360 16110 16110 16110 16110 0
113 20250219 170200 247699360 16110 16110 16110 16110 0
114 20250219 170100 247699360 16110 16110 16110 16110 0
115 20250219 170000 247699360 16110 16110 16110 16110 0
116 20250219 165900 247699360 16110 16110 16110 16110 0
117 20250219 165800 247699360 16110 16110 16110 16110 0
118 20250219 165700 247699360 16110 16110 16110 16110 0
119 20250219 165600 247699360 16110 16110 16110 16110 0
120 20250219 165500 247699360 16110 16110 16110 16110 0
121 20250219 165400 247699360 16110 16110 16110 16110 0
122 20250219 165300 247699360 16110 16110 16110 16110 578
123 20250219 165200 247699360 16110 16110 16110 16110 0
124 20250219 165100 247699360 16110 16110 16110 16110 0
125 20250219 165000 247699360 16110 16110 16110 16110 0
126 20250219 164900 247699360 16110 16110 16110 16110 0
127 20250219 164800 247699360 16110 16110 16110 16110 0
128 20250219 164700 247699360 16110 16110 16110 16110 0
129 20250219 164600 247699360 16110 16110 16110 16110 0
130 20250219 164500 247699360 16110 16110 16110 16110 0
131 20250219 164400 247699360 16110 16110 16110 16110 0
132 20250219 164300 247699360 16110 16110 16110 16110 0
133 20250219 164200 247699360 16110 16110 16110 16110 0
134 20250219 164100 247699360 16110 16110 16110 16110 0
135 20250219 164000 247699360 16110 16110 16110 16110 0
136 20250219 163900 247699360 16110 16110 16110 16110 0
137 20250219 163800 247699360 16110 16110 16110 16110 0
138 20250219 163700 247699360 16110 16110 16110 16110 0
139 20250219 163600 247699360 16110 16110 16110 16110 0
140 20250219 163500 247699360 16110 16110 16110 16110 0
141 20250219 163400 247699360 16110 16110 16110 16110 0
142 20250219 163300 247699360 16110 16110 16110 16110 0
143 20250219 163200 247699360 16110 16110 16110 16110 0
144 20250219 163100 247699360 16110 16110 16110 16110 0
145 20250219 163000 247699360 16110 16110 16110 16110 0
146 20250219 162900 247699360 16110 16110 16110 16110 0
147 20250219 162800 247699360 16110 16110 16110 16110 0
148 20250219 162700 247699360 16110 16110 16110 16110 0
149 20250219 162600 247699360 16110 16110 16110 16110 0
150 20250219 162500 247699360 16110 16110 16110 16110 0
151 20250219 162400 247699360 16110 16110 16110 16110 0
152 20250219 162300 247699360 16110 16110 16110 16110 578
153 20250219 162200 247699360 16110 16110 16110 16110 0
154 20250219 162100 247699360 16110 16110 16110 16110 0
155 20250219 162000 247699360 16110 16110 16110 16110 0
156 20250219 161900 247699360 16110 16110 16110 16110 0
157 20250219 161800 247699360 16110 16110 16110 16110 0
158 20250219 161700 247699360 16110 16110 16110 16110 0
159 20250219 161600 247699360 16110 16110 16110 16110 0
160 20250219 161500 247699360 16110 16110 16110 16110 0
161 20250219 161400 247699360 16110 16110 16110 16110 0
162 20250219 161300 247699360 16110 16110 16110 16110 0
163 20250219 161200 247699360 16110 16110 16110 16110 0
164 20250219 161100 247699360 16110 16110 16110 16110 0
165 20250219 161000 247699360 16110 16110 16110 16110 0
166 20250219 160900 247699360 16110 16110 16110 16110 0
167 20250219 160800 247699360 16110 16110 16110 16110 0
168 20250219 160700 247699360 16110 16110 16110 16110 0
169 20250219 160600 247699360 16110 16110 16110 16110 0
170 20250219 160500 247699360 16110 16110 16110 16110 0
171 20250219 160400 247699360 16110 16110 16110 16110 0
172 20250219 160300 247699360 16110 16110 16110 16110 0
173 20250219 160200 247699360 16110 16110 16110 16110 0
174 20250219 160100 247699360 16110 16110 16110 16110 0
175 20250219 160000 247699360 16110 16110 16110 16110 0
176 20250219 155900 247699360 16110 16110 16110 16110 0
177 20250219 155800 247699360 16110 16110 16110 16110 0
178 20250219 155700 247699360 16110 16110 16110 16110 0
179 20250219 155600 247699360 16110 16110 16110 16110 0
180 20250219 155500 247699360 16110 16110 16110 16110 0
181 20250219 155400 247699360 16110 16110 16110 16110 0
182 20250219 155300 247699360 16110 16110 16110 16110 578
183 20250219 155200 247699360 16110 16110 16110 16110 0
184 20250219 155100 247699360 16110 16110 16110 16110 0
185 20250219 155000 247699360 16110 16110 16110 16110 0
186 20250219 154900 247699360 16110 16110 16110 16110 0
187 20250219 154800 247699360 16110 16110 16110 16110 0
188 20250219 154700 247699360 16110 16110 16110 16110 0
189 20250219 154600 247699360 16110 16110 16110 16110 0
190 20250219 154500 247699360 16110 16110 16110 16110 0
191 20250219 154400 247699360 16110 16110 16110 16110 0
192 20250219 154300 247699360 16110 16110 16110 16110 0
193 20250219 154200 247699360 16110 16110 16110 16110 0
194 20250219 154100 247699360 16110 16110 16110 16110 0
195 20250219 154000 247699360 16110 16110 16110 16110 0
196 20250219 153900 247699360 16110 16110 16110 16110 0
197 20250219 153800 247699360 16110 16110 16110 16110 0
198 20250219 153700 247699360 16110 16110 16110 16110 0
199 20250219 153600 247699360 16110 16110 16110 16110 0
200 20250219 153500 247699360 16110 16110 16110 16110 0
201 20250219 153400 247699360 16110 16110 16110 16110 0
202 20250219 153300 247699360 16110 16110 16110 16110 0
203 20250219 153200 247699360 16110 16110 16110 16110 0
204 20250219 153100 247699360 16110 16110 16110 16110 0
205 20250219 153000 247699360 16110 16110 16110 16110 578
206 20250219 152900 238387780 16110 16110 16110 16110 0
207 20250219 152800 238387780 16110 16110 16110 16110 0
208 20250219 152700 238387780 16110 16110 16110 16110 0
209 20250219 152600 238387780 16110 16110 16110 16110 0
210 20250219 152500 238387780 16110 16110 16110 16110 0
211 20250219 152400 238387780 16110 16110 16110 16110 0
212 20250219 152300 238387780 16110 16110 16110 16110 0
213 20250219 152200 238387780 16110 16110 16110 16110 0
214 20250219 152100 238387780 16110 16110 16110 16110 0
215 20250219 152000 238387780 16110 16110 16110 16110 0
216 20250219 151900 238387780 16110 16110 16110 16110 0
217 20250219 151800 238387780 16110 16110 16110 16110 0
218 20250219 151700 238387780 16110 16110 16110 16110 228
219 20250219 151600 234714700 16110 16110 16110 16110 0
220 20250219 151500 234714700 16110 16110 16110 16110 0
221 20250219 151400 234714700 16110 16110 16110 16110 0
222 20250219 151300 234714700 16110 16110 16110 16110 0
223 20250219 151200 234714700 16110 16110 16110 16110 0
224 20250219 151100 234714700 16110 16120 16120 16110 19
225 20250219 151000 234408440 16120 16120 16120 16120 0
226 20250219 150900 234408440 16120 16120 16120 16120 0
227 20250219 150800 234408440 16120 16120 16120 16120 0
228 20250219 150700 234408440 16120 16120 16120 16120 7
229 20250219 150600 234295600 16100 16100 16100 16100 230
230 20250219 150500 230592600 16120 16120 16120 16120 0
231 20250219 150400 230592600 16120 16120 16120 16120 0
232 20250219 150300 230592600 16120 16120 16120 16120 0
233 20250219 150200 230592600 16120 16120 16120 16120 0
234 20250219 150100 230592600 16120 16120 16120 16120 0
235 20250219 150000 230592600 16120 16120 16120 16120 1
236 20250219 145900 230576480 16120 16100 16120 16100 106
237 20250219 145800 228869800 16100 16110 16110 16100 975
238 20250219 145700 213170660 16110 16110 16110 16110 1
239 20250219 145600 213154550 16120 16120 16120 16120 106
240 20250219 145500 211445830 16120 16120 16120 16120 0
241 20250219 145400 211445830 16120 16100 16120 16100 296
242 20250219 145300 206680070 16100 16100 16100 16090 439
243 20250219 145200 199613170 16100 16100 16100 16100 113
244 20250219 145100 197793870 16100 16100 16100 16100 300
245 20250219 145000 192963870 16120 16120 16120 16120 0
246 20250219 144900 192963870 16120 16120 16120 16120 0
247 20250219 144800 192963870 16120 16120 16120 16120 113
248 20250219 144700 191142310 16120 16120 16120 16120 1
249 20250219 144600 191126190 16110 16120 16120 16110 1024
250 20250219 144500 174619550 16110 16110 16110 16110 10
251 20250219 144400 174458450 16110 16110 16110 16110 0
252 20250219 144300 174458450 16110 16110 16110 16110 0
253 20250219 144200 174458450 16110 16110 16110 16110 2
254 20250219 144100 174426230 16120 16120 16120 16120 0
255 20250219 144000 174426230 16120 16120 16120 16120 0
256 20250219 143900 174426230 16120 16120 16120 16120 0
257 20250219 143800 174426230 16120 16110 16120 16110 8
258 20250219 143700 174297340 16110 16110 16110 16110 8
259 20250219 143600 174168460 16110 16110 16110 16110 0
260 20250219 143500 174168460 16110 16110 16110 16110 0
261 20250219 143400 174168460 16110 16110 16110 16110 253
262 20250219 143300 170092630 16110 16110 16110 16110 104
263 20250219 143200 168417190 16120 16120 16120 16120 0
264 20250219 143100 168417190 16120 16120 16120 16120 3
265 20250219 143000 168368830 16120 16120 16120 16120 0
266 20250219 142900 168368830 16120 16120 16120 16120 5
267 20250219 142800 168288230 16110 16110 16110 16110 17
268 20250219 142700 168014360 16110 16110 16110 16110 0
269 20250219 142600 168014360 16110 16110 16110 16110 0
270 20250219 142500 168014360 16110 16110 16110 16110 13
271 20250219 142400 167804930 16120 16120 16120 16120 0
272 20250219 142300 167804930 16120 16120 16120 16120 14
273 20250219 142200 167579250 16120 16120 16120 16120 0
274 20250219 142100 167579250 16120 16120 16120 16120 10
275 20250219 142000 167418050 16120 16120 16120 16120 0
276 20250219 141900 167418050 16120 16120 16120 16120 0
277 20250219 141800 167418050 16120 16120 16120 16120 0
278 20250219 141700 167418050 16120 16120 16120 16120 0
279 20250219 141600 167418050 16120 16120 16120 16120 0
280 20250219 141500 167418050 16120 16120 16120 16120 0
281 20250219 141400 167418050 16120 16120 16120 16120 0
282 20250219 141300 167418050 16120 16120 16120 16120 2
283 20250219 141200 167385810 16120 16120 16120 16120 3
284 20250219 141100 167337450 16150 16150 16150 16150 0
285 20250219 141000 167337450 16150 16150 16150 16150 0
286 20250219 140900 167337450 16150 16150 16150 16150 1
287 20250219 140800 167321300 16070 16070 16070 16070 0
288 20250219 140700 167321300 16070 16070 16070 16070 0
289 20250219 140600 167321300 16070 16070 16070 16070 0
290 20250219 140500 167321300 16070 16070 16070 16070 0
291 20250219 140400 167321300 16070 16070 16070 16070 0
292 20250219 140300 167321300 16070 16090 16090 16070 430
293 20250219 140200 160405800 16100 16130 16130 16100 162
294 20250219 140100 157796220 16110 16110 16110 16110 0
295 20250219 140000 157796220 16110 16110 16110 16110 0
296 20250219 135900 157796220 16110 16110 16110 16110 0
297 20250219 135800 157796220 16110 16110 16110 16110 0
298 20250219 135700 157796220 16110 16110 16110 16110 50
299 20250219 135600 156990720 16110 16110 16110 16110 0
300 20250219 135500 156990720 16110 16110 16110 16110 0
301 20250219 135400 156990720 16110 16130 16130 16110 50
302 20250219 135300 156184860 16170 16170 16170 16170 0
303 20250219 135200 156184860 16170 16170 16170 16170 0
304 20250219 135100 156184860 16170 16170 16170 16170 0
305 20250219 135000 156184860 16170 16170 16170 16170 0
306 20250219 134900 156184860 16170 16170 16170 16170 0
307 20250219 134800 156184860 16170 16170 16170 16170 0
308 20250219 134700 156184860 16170 16170 16170 16170 0
309 20250219 134600 156184860 16170 16170 16170 16170 0
310 20250219 134500 156184860 16170 16170 16170 16170 0
311 20250219 134400 156184860 16170 16170 16170 16170 4
312 20250219 134300 156120180 16130 16130 16130 16130 0
313 20250219 134200 156120180 16130 16130 16130 16130 0
314 20250219 134100 156120180 16130 16130 16130 16130 0
315 20250219 134000 156120180 16130 16130 16130 16130 0
316 20250219 133900 156120180 16130 16130 16130 16130 0
317 20250219 133800 156120180 16130 16130 16130 16130 262
318 20250219 133700 151894120 16170 16170 16170 16170 0
319 20250219 133600 151894120 16170 16170 16170 16170 0
320 20250219 133500 151894120 16170 16170 16170 16170 0
321 20250219 133400 151894120 16170 16170 16170 16170 4
322 20250219 133300 151829440 16170 16150 16170 16150 5
323 20250219 133200 151748670 16110 16110 16110 16110 0
324 20250219 133100 151748670 16110 16110 16110 16110 0
325 20250219 133000 151748670 16110 16110 16110 16110 0
326 20250219 132900 151748670 16110 16110 16110 16110 0
327 20250219 132800 151748670 16110 16110 16110 16110 0
328 20250219 132700 151748670 16110 16110 16110 16110 0
329 20250219 132600 151748670 16110 16110 16110 16110 0
330 20250219 132500 151748670 16110 16110 16110 16110 8
331 20250219 132400 151619790 16110 16110 16110 16110 0
332 20250219 132300 151619790 16110 16110 16110 16110 0
333 20250219 132200 151619790 16110 16130 16130 16110 433
334 20250219 132100 144641500 16140 16140 16140 16140 0
335 20250219 132000 144641500 16140 16160 16160 16140 196
336 20250219 131900 141476130 16160 16160 16160 16160 5
337 20250219 131800 141395330 16170 16170 16170 16170 0
338 20250219 131700 141395330 16170 16170 16170 16170 0
339 20250219 131600 141395330 16170 16170 16170 16170 0
340 20250219 131500 141395330 16170 16170 16170 16170 18
341 20250219 131400 141104270 16190 16190 16190 16190 9
342 20250219 131300 140958560 16190 16190 16190 16190 0
343 20250219 131200 140958560 16190 16190 16190 16190 0
344 20250219 131100 140958560 16190 16170 16190 16170 60
345 20250219 131000 139987940 16170 16170 16170 16170 0
346 20250219 130900 139987940 16170 16170 16170 16170 0
347 20250219 130800 139987940 16170 16170 16170 16170 0
348 20250219 130700 139987940 16170 16170 16170 16170 1
349 20250219 130600 139971770 16160 16160 16160 16160 0
350 20250219 130500 139971770 16160 16160 16160 16160 0
351 20250219 130400 139971770 16160 16160 16160 16160 0
352 20250219 130300 139971770 16160 16160 16160 16160 0
353 20250219 130200 139971770 16160 16160 16160 16160 0
354 20250219 130100 139971770 16160 16160 16160 16160 0
355 20250219 130000 139971770 16160 16160 16160 16160 0
356 20250219 125900 139971770 16160 16160 16160 16160 0
357 20250219 125800 139971770 16160 16160 16160 16160 0
358 20250219 125700 139971770 16160 16160 16160 16160 0
359 20250219 125600 139971770 16160 16160 16160 16160 30
360 20250219 125500 139486970 16160 16160 16160 16160 0
361 20250219 125400 139486970 16160 16160 16160 16160 0
362 20250219 125300 139486970 16160 16160 16160 16160 0
363 20250219 125200 139486970 16160 16160 16160 16160 0
364 20250219 125100 139486970 16160 16160 16160 16160 20
365 20250219 125000 139163770 16160 16130 16160 16130 197
366 20250219 124900 135981200 16120 16120 16120 16120 0
367 20250219 124800 135981200 16120 16120 16120 16120 0
368 20250219 124700 135981200 16120 16120 16120 16120 0
369 20250219 124600 135981200 16120 16120 16120 16120 0
370 20250219 124500 135981200 16120 16120 16120 16120 43
371 20250219 124400 135288040 16120 16120 16120 16120 0
372 20250219 124300 135288040 16120 16120 16120 16120 0
373 20250219 124200 135288040 16120 16120 16120 16120 0
374 20250219 124100 135288040 16120 16120 16120 16120 0
375 20250219 124000 135288040 16120 16120 16120 16120 0
376 20250219 123900 135288040 16120 16120 16120 16120 0
377 20250219 123800 135288040 16120 16120 16120 16120 90
378 20250219 123700 133837240 16120 16120 16120 16120 0
379 20250219 123600 133837240 16120 16120 16120 16120 0
380 20250219 123500 133837240 16120 16120 16120 16120 0
381 20250219 123400 133837240 16120 16120 16120 16120 0
382 20250219 123300 133837240 16120 16120 16120 16120 20
383 20250219 123200 133514840 16120 16120 16120 16120 0
384 20250219 123100 133514840 16120 16120 16120 16120 0
385 20250219 123000 133514840 16120 16120 16120 16120 0
386 20250219 122900 133514840 16120 16120 16120 16120 0
387 20250219 122800 133514840 16120 16120 16120 16120 0
388 20250219 122700 133514840 16120 16120 16120 16120 0
389 20250219 122600 133514840 16120 16120 16120 16120 100
390 20250219 122500 131902840 16110 16110 16110 16110 0
391 20250219 122400 131902840 16110 16110 16110 16110 7
392 20250219 122300 131790070 16100 16100 16100 16100 0
393 20250219 122200 131790070 16100 16100 16100 16100 0
394 20250219 122100 131790070 16100 16110 16110 16100 170
395 20250219 122000 129051380 16110 16110 16110 16110 0
396 20250219 121900 129051380 16110 16110 16110 16110 1
397 20250219 121800 129035270 16140 16140 16140 16140 0
398 20250219 121700 129035270 16140 16140 16140 16140 0
399 20250219 121600 129035270 16140 16140 16140 16140 0
400 20250219 121500 129035270 16140 16140 16140 16140 92
401 20250219 121400 127550390 16090 16100 16100 16090 20
402 20250219 121300 127228530 16140 16140 16140 16140 0
403 20250219 121200 127228530 16140 16140 16140 16140 0
404 20250219 121100 127228530 16140 16140 16140 16140 0
405 20250219 121000 127228530 16140 16140 16140 16140 0
406 20250219 120900 127228530 16140 16140 16140 16140 1
407 20250219 120800 127212390 16100 16100 16100 16100 0
408 20250219 120700 127212390 16100 16100 16100 16100 0
409 20250219 120600 127212390 16100 16100 16100 16100 0
410 20250219 120500 127212390 16100 16100 16100 16100 10
411 20250219 120400 127051390 16140 16140 16140 16140 0
412 20250219 120300 127051390 16140 16140 16140 16140 1
413 20250219 120200 127035250 16070 16120 16120 16070 50
414 20250219 120100 126229350 16140 16140 16140 16140 15
415 20250219 120000 125987250 16070 16070 16070 16070 40
416 20250219 115900 125344450 16070 16070 16070 16070 0
417 20250219 115800 125344450 16070 16070 16070 16070 400
418 20250219 115700 118916450 16070 16070 16070 16070 0
419 20250219 115600 118916450 16070 16070 16070 16070 0
420 20250219 115500 118916450 16070 16070 16070 16070 1
421 20250219 115400 118900380 16070 16070 16070 16070 0
422 20250219 115300 118900380 16070 16100 16100 16070 412
423 20250219 115200 112273670 16100 16100 16100 16100 0
424 20250219 115100 112273670 16100 16100 16100 16100 0
425 20250219 115000 112273670 16100 16100 16100 16100 0
426 20250219 114900 112273670 16100 16100 16100 16100 0
427 20250219 114800 112273670 16100 16100 16100 16100 0
428 20250219 114700 112273670 16100 16100 16100 16100 0
429 20250219 114600 112273670 16100 16100 16100 16100 0
430 20250219 114500 112273670 16100 16100 16100 16100 0
431 20250219 114400 112273670 16100 16100 16100 16100 0
432 20250219 114300 112273670 16100 16100 16100 16100 0
433 20250219 114200 112273670 16100 16100 16100 16100 0
434 20250219 114100 112273670 16100 16100 16100 16100 100
435 20250219 114000 110663670 16130 16130 16130 16130 0
436 20250219 113900 110663670 16130 16130 16130 16130 0
437 20250219 113800 110663670 16130 16130 16130 16130 0
438 20250219 113700 110663670 16130 16130 16130 16130 25
439 20250219 113600 110260420 16130 16120 16130 16120 94
440 20250219 113500 108744260 16120 16120 16120 16120 0
441 20250219 113400 108744260 16120 16120 16120 16120 0
442 20250219 113300 108744260 16120 16120 16120 16120 0
443 20250219 113200 108744260 16120 16120 16120 16120 0
444 20250219 113100 108744260 16120 16120 16120 16120 0
445 20250219 113000 108744260 16120 16120 16120 16120 0
446 20250219 112900 108744260 16120 16120 16120 16120 0
447 20250219 112800 108744260 16120 16120 16120 16120 0
448 20250219 112700 108744260 16120 16120 16120 16120 0
449 20250219 112600 108744260 16120 16120 16120 16120 0
450 20250219 112500 108744260 16120 16120 16120 16120 0
451 20250219 112400 108744260 16120 16120 16120 16120 0
452 20250219 112300 108744260 16120 16120 16120 16120 180
453 20250219 112200 105842660 16120 16120 16120 16120 0
454 20250219 112100 105842660 16120 16120 16120 16120 0
455 20250219 112000 105842660 16120 16120 16120 16120 0
456 20250219 111900 105842660 16120 16120 16120 16120 0
457 20250219 111800 105842660 16120 16120 16120 16120 0
458 20250219 111700 105842660 16120 16120 16120 16120 0
459 20250219 111600 105842660 16120 16120 16120 16120 1
460 20250219 111500 105826540 16070 16070 16070 16070 0
461 20250219 111400 105826540 16070 16070 16070 16070 4
462 20250219 111300 105762260 16070 16070 16070 16070 0
463 20250219 111200 105762260 16070 16070 16070 16070 0
464 20250219 111100 105762260 16070 16110 16120 16070 130
465 20250219 111000 103671720 16120 16120 16120 16120 0
466 20250219 110900 103671720 16120 16120 16120 16120 0
467 20250219 110800 103671720 16120 16120 16120 16120 0
468 20250219 110700 103671720 16120 16120 16120 16120 0
469 20250219 110600 103671720 16120 16120 16120 16120 0
470 20250219 110500 103671720 16120 16090 16120 16090 18
471 20250219 110400 103382070 16090 16090 16090 16090 0
472 20250219 110300 103382070 16090 16090 16090 16090 0
473 20250219 110200 103382070 16090 16090 16090 16090 0
474 20250219 110100 103382070 16090 16090 16090 16090 1
475 20250219 110000 103365980 16080 16080 16080 16080 1
476 20250219 105900 103349900 16080 16080 16080 16080 0
477 20250219 105800 103349900 16080 16080 16080 16080 0
478 20250219 105700 103349900 16080 16080 16080 16080 12
479 20250219 105600 103156940 16090 16090 16090 16090 0
480 20250219 105500 103156940 16090 16090 16090 16090 0
481 20250219 105400 103156940 16090 16090 16090 16090 0
482 20250219 105300 103156940 16090 16090 16090 16090 1
483 20250219 105200 103140850 16080 16080 16080 16080 21
484 20250219 105100 102803170 16080 16080 16080 16080 49
485 20250219 105000 102015250 16090 16090 16090 16090 3
486 20250219 104900 101966980 16090 16090 16090 16090 0
487 20250219 104800 101966980 16090 16090 16090 16090 1
488 20250219 104700 101950890 16080 16080 16080 16080 0
489 20250219 104600 101950890 16080 16080 16080 16080 100
490 20250219 104500 100342890 16090 16090 16090 16090 250
491 20250219 104400 96320390 16090 16090 16090 16090 0
492 20250219 104300 96320390 16090 16090 16090 16090 0
493 20250219 104200 96320390 16090 16090 16090 16090 0
494 20250219 104100 96320390 16090 16090 16090 16090 28
495 20250219 104000 95869870 16090 16090 16090 16090 0
496 20250219 103900 95869870 16090 16090 16090 16090 20
497 20250219 103800 95548070 16090 16090 16090 16090 0
498 20250219 103700 95548070 16090 16090 16090 16090 0
499 20250219 103600 95548070 16090 16090 16090 16090 42
500 20250219 103500 94872290 16120 16120 16120 16120 1
501 20250219 103400 94856170 16090 16090 16090 16090 0
502 20250219 103300 94856170 16090 16090 16090 16090 0
503 20250219 103200 94856170 16090 16090 16090 16090 0
504 20250219 103100 94856170 16090 16090 16090 16090 10
505 20250219 103000 94695270 16080 16080 16080 16080 0
506 20250219 102900 94695270 16080 16080 16080 16080 12
507 20250219 102800 94502310 16130 16130 16130 16130 0
508 20250219 102700 94502310 16130 16130 16130 16130 0
509 20250219 102600 94502310 16130 16090 16130 16090 2
510 20250219 102500 94470090 16130 16130 16130 16130 186
511 20250219 102400 91469910 16060 16080 16080 16060 1046
512 20250219 102300 74656070 16080 16080 16080 16080 0
513 20250219 102200 74656070 16080 16080 16080 16080 0
514 20250219 102100 74656070 16080 16080 16080 16080 82
515 20250219 102000 73337510 16080 16100 16100 16080 427
516 20250219 101900 66467340 16090 16100 16100 16090 335
517 20250219 101800 61074190 16100 16130 16130 16100 350
518 20250219 101700 55431690 16130 16130 16130 16130 20
519 20250219 101600 55109090 16130 16130 16130 16130 0
520 20250219 101500 55109090 16130 16130 16130 16130 0
521 20250219 101400 55109090 16130 16130 16130 16130 0
522 20250219 101300 55109090 16130 16130 16130 16130 0
523 20250219 101200 55109090 16130 16130 16130 16130 1
524 20250219 101100 55092960 16110 16110 16110 16110 16
525 20250219 101000 54835200 16100 16100 16100 16100 0
526 20250219 100900 54835200 16100 16100 16100 16100 0
527 20250219 100800 54835200 16100 16100 16100 16100 1
528 20250219 100700 54819100 16110 16110 16110 16110 0
529 20250219 100600 54819100 16110 16110 16110 16110 0
530 20250219 100500 54819100 16110 16110 16110 16110 0
531 20250219 100400 54819100 16110 16110 16110 16110 0
532 20250219 100300 54819100 16110 16110 16110 16110 1
533 20250219 100200 54802990 16130 16130 16130 16130 0
534 20250219 100100 54802990 16130 16130 16130 16130 1
535 20250219 100000 54786860 16130 16130 16130 16130 5
536 20250219 095900 54706210 16110 16110 16110 16110 1
537 20250219 095800 54690100 16100 16100 16100 16100 0
538 20250219 095700 54690100 16100 16100 16100 16100 2
539 20250219 095600 54657900 16100 16100 16100 16100 0
540 20250219 095500 54657900 16100 16100 16100 16100 0
541 20250219 095400 54657900 16100 16100 16100 16100 0
542 20250219 095300 54657900 16100 16100 16100 16100 20
543 20250219 095200 54335900 16110 16110 16110 16110 16
544 20250219 095100 54078140 16080 16080 16080 16080 0
545 20250219 095000 54078140 16080 16080 16090 16080 280
546 20250219 094900 49574960 16070 16070 16070 16070 0
547 20250219 094800 49574960 16070 16070 16070 16070 10
548 20250219 094700 49414260 16070 16070 16070 16070 130
549 20250219 094600 47325160 16070 16070 16070 16070 19
550 20250219 094500 47019830 16070 16070 16070 16070 2
551 20250219 094400 46987690 16070 16070 16070 16070 2
552 20250219 094300 46955550 16040 16040 16040 16040 2
553 20250219 094200 46923470 16040 16040 16040 16040 1
554 20250219 094100 46907430 16040 16040 16040 16040 5
555 20250219 094000 46827230 16020 16020 16020 16020 0
556 20250219 093900 46827230 16020 16020 16020 16020 0
557 20250219 093800 46827230 16020 16020 16020 16020 0
558 20250219 093700 46827230 16020 16020 16020 16020 0
559 20250219 093600 46827230 16020 16020 16020 16020 51
560 20250219 093500 46010210 16010 16010 16010 16010 0
561 20250219 093400 46010210 16010 16010 16010 16010 0
562 20250219 093300 46010210 16010 16010 16010 16010 0
563 20250219 093200 46010210 16010 16010 16010 16010 0
564 20250219 093100 46010210 16010 16030 16030 16010 8
565 20250219 093000 45882030 16010 16070 16070 16010 5
566 20250219 092900 45801830 15990 15990 15990 15990 0
567 20250219 092800 45801830 15990 15990 15990 15990 0
568 20250219 092700 45801830 15990 15990 15990 15990 0
569 20250219 092600 45801830 15990 16000 16000 15990 42
570 20250219 092500 45129940 16000 16000 16000 16000 0
571 20250219 092400 45129940 16000 16010 16010 16000 36
572 20250219 092300 44553690 16020 16020 16020 16020 0
573 20250219 092200 44553690 16020 16020 16020 16020 8
574 20250219 092100 44425530 16080 16080 16080 16080 0
575 20250219 092000 44425530 16080 16080 16080 16080 10
576 20250219 091900 44264730 15970 15970 15970 15970 0
577 20250219 091800 44264730 15970 15970 15970 15970 0
578 20250219 091700 44264730 15970 16040 16040 15970 2256
579 20250219 091600 8213900 15980 15980 15980 15980 0
580 20250219 091500 8213900 15980 15980 15980 15980 0
581 20250219 091400 8213900 15980 15980 15980 15980 0
582 20250219 091300 8213900 15980 15980 15980 15980 96
583 20250219 091200 6679820 15990 15990 15990 15990 25
584 20250219 091100 6280070 15980 15980 15980 15980 1
585 20250219 091000 6264090 15970 15970 15970 15970 89
586 20250219 090900 4842760 16000 16040 16040 16000 184
587 20250219 090800 1894530 16040 16040 16040 16040 70
588 20250219 090700 771730 16060 16060 16060 16060 0
589 20250219 090600 771730 16060 16060 16060 16060 0
590 20250219 090500 771730 16060 16060 16060 16060 0
591 20250219 090400 771730 16060 16060 16060 16060 0
592 20250219 090300 771730 16060 16060 16060 16060 0
593 20250219 090200 771730 16060 16060 16060 16060 1
594 20250219 090100 755670 16040 16050 16050 16040 22
595 20250219 090000 402590 16180 16050 16190 16050 25

1
009300/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,6370000,0,103066600000,0.00
20250214,0,6370000,0,102429600000,0.00
20250213,0,6370000,0,101920000000,0.00
20250212,0,6370000,0,102111100000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 6370000 0 103066600000 0.00
3 20250214 0 6370000 0 102429600000 0.00
4 20250213 0 6370000 0 101920000000 0.00
5 20250212 0 6370000 0 102111100000 0.00