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

600
011500/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185800,9967456580,16000,16000,16000,16000,7448
20250219,185700,9967456580,16000,16000,16000,16000,0
20250219,185600,9967456580,16000,16000,16000,16000,0
20250219,185500,9967456580,16000,16000,16000,16000,0
20250219,185400,9967456580,16000,16000,16000,16000,0
20250219,185300,9967456580,16000,16000,16000,16000,0
20250219,185200,9967456580,16000,16000,16000,16000,0
20250219,185100,9967456580,16000,16000,16000,16000,0
20250219,185000,9967456580,16000,16000,16000,16000,0
20250219,184900,9967456580,16000,16000,16000,16000,0
20250219,184800,9967456580,16000,16000,16000,16000,0
20250219,184700,9967456580,16000,16000,16000,16000,0
20250219,184600,9967456580,16000,16000,16000,16000,0
20250219,184500,9967456580,16000,16000,16000,16000,0
20250219,184400,9967456580,16000,16000,16000,16000,0
20250219,184300,9967456580,16000,16000,16000,16000,0
20250219,184200,9967456580,16000,16000,16000,16000,0
20250219,184100,9967456580,16000,16000,16000,16000,0
20250219,184000,9967456580,16000,16000,16000,16000,0
20250219,183900,9967456580,16000,16000,16000,16000,0
20250219,183800,9967456580,16000,16000,16000,16000,0
20250219,183700,9967456580,16000,16000,16000,16000,0
20250219,183600,9967456580,16000,16000,16000,16000,0
20250219,183500,9967456580,16000,16000,16000,16000,0
20250219,183400,9967456580,16000,16000,16000,16000,0
20250219,183300,9967456580,16000,16000,16000,16000,0
20250219,183200,9967456580,16000,16000,16000,16000,0
20250219,183100,9967456580,16000,16000,16000,16000,0
20250219,183000,9967456580,16000,16000,16000,16000,0
20250219,182900,9967456580,16000,16000,16000,16000,0
20250219,182800,9967456580,16000,16000,16000,16000,7448
20250219,182700,9967456580,16000,16000,16000,16000,0
20250219,182600,9967456580,16000,16000,16000,16000,0
20250219,182500,9967456580,16000,16000,16000,16000,0
20250219,182400,9967456580,16000,16000,16000,16000,0
20250219,182300,9967456580,16000,16000,16000,16000,0
20250219,182200,9967456580,16000,16000,16000,16000,0
20250219,182100,9967456580,16000,16000,16000,16000,0
20250219,182000,9967456580,16000,16000,16000,16000,0
20250219,181900,9967456580,16000,16000,16000,16000,0
20250219,181800,9967456580,16000,16000,16000,16000,0
20250219,181700,9967456580,16000,16000,16000,16000,0
20250219,181600,9967456580,16000,16000,16000,16000,0
20250219,181500,9967456580,16000,16000,16000,16000,0
20250219,181400,9967456580,16000,16000,16000,16000,0
20250219,181300,9967456580,16000,16000,16000,16000,0
20250219,181200,9967456580,16000,16000,16000,16000,0
20250219,181100,9967456580,16000,16000,16000,16000,0
20250219,181000,9967456580,16000,16000,16000,16000,0
20250219,180900,9967456580,16000,16000,16000,16000,0
20250219,180800,9967456580,16000,16000,16000,16000,0
20250219,180700,9967456580,16000,16000,16000,16000,0
20250219,180600,9967456580,16000,16000,16000,16000,0
20250219,180500,9967456580,16000,16000,16000,16000,0
20250219,180400,9967456580,16000,16000,16000,16000,0
20250219,180300,9967456580,16000,16000,16000,16000,0
20250219,180200,9967456580,16000,16000,16000,16000,0
20250219,180100,9967456580,16000,16000,16000,16000,0
20250219,180000,9967456580,16000,16000,16000,16000,0
20250219,175900,9967456580,16000,16000,16000,16000,0
20250219,175800,9967456580,16000,16000,16000,16000,7448
20250219,175700,9967456580,16000,16000,16000,16000,0
20250219,175600,9967456580,16000,16000,16000,16000,0
20250219,175500,9967456580,16000,16000,16000,16000,0
20250219,175400,9967456580,16000,16000,16000,16000,0
20250219,175300,9967456580,16000,16000,16000,16000,0
20250219,175200,9967456580,16000,16000,16000,16000,0
20250219,175100,9967456580,16000,16000,16000,16000,0
20250219,175000,9967456580,16000,16000,16000,16000,0
20250219,174900,9967456580,16000,16000,16000,16000,0
20250219,174800,9967456580,16000,16000,16000,16000,0
20250219,174700,9967456580,16000,16000,16000,16000,0
20250219,174600,9967456580,16000,16000,16000,16000,0
20250219,174500,9967456580,16000,16000,16000,16000,0
20250219,174400,9967456580,16000,16000,16000,16000,0
20250219,174300,9967456580,16000,16000,16000,16000,0
20250219,174200,9967456580,16000,16000,16000,16000,0
20250219,174100,9967456580,16000,16000,16000,16000,0
20250219,174000,9967456580,16000,16000,16000,16000,0
20250219,173900,9967456580,16000,16000,16000,16000,0
20250219,173800,9967456580,16000,16000,16000,16000,0
20250219,173700,9967456580,16000,16000,16000,16000,0
20250219,173600,9967456580,16000,16000,16000,16000,0
20250219,173500,9967456580,16000,16000,16000,16000,0
20250219,173400,9967456580,16000,16000,16000,16000,0
20250219,173300,9967456580,16000,16000,16000,16000,0
20250219,173200,9967456580,16000,16000,16000,16000,0
20250219,173100,9967456580,16000,16000,16000,16000,0
20250219,173000,9967456580,16000,16000,16000,16000,0
20250219,172900,9967456580,16000,16000,16000,16000,0
20250219,172800,9967456580,16000,16000,16000,16000,7448
20250219,172700,9967456580,16000,16000,16000,16000,0
20250219,172600,9967456580,16000,16000,16000,16000,0
20250219,172500,9967456580,16000,16000,16000,16000,0
20250219,172400,9967456580,16000,16000,16000,16000,0
20250219,172300,9967456580,16000,16000,16000,16000,0
20250219,172200,9967456580,16000,16000,16000,16000,0
20250219,172100,9967456580,16000,16000,16000,16000,0
20250219,172000,9967456580,16000,16000,16000,16000,0
20250219,171900,9967456580,16000,16000,16000,16000,0
20250219,171800,9967456580,16000,16000,16000,16000,0
20250219,171700,9967456580,16000,16000,16000,16000,0
20250219,171600,9967456580,16000,16000,16000,16000,0
20250219,171500,9967456580,16000,16000,16000,16000,0
20250219,171400,9967456580,16000,16000,16000,16000,0
20250219,171300,9967456580,16000,16000,16000,16000,0
20250219,171200,9967456580,16000,16000,16000,16000,0
20250219,171100,9967456580,16000,16000,16000,16000,0
20250219,171000,9967456580,16000,16000,16000,16000,0
20250219,170900,9967456580,16000,16000,16000,16000,0
20250219,170800,9967456580,16000,16000,16000,16000,0
20250219,170700,9967456580,16000,16000,16000,16000,0
20250219,170600,9967456580,16000,16000,16000,16000,0
20250219,170500,9967456580,16000,16000,16000,16000,0
20250219,170400,9967456580,16000,16000,16000,16000,0
20250219,170300,9967456580,16000,16000,16000,16000,0
20250219,170200,9967456580,16000,16000,16000,16000,0
20250219,170100,9967456580,16000,16000,16000,16000,0
20250219,170000,9967456580,16000,16000,16000,16000,0
20250219,165900,9967456580,16000,16000,16000,16000,0
20250219,165800,9967456580,16000,16000,16000,16000,7448
20250219,165700,9967456580,16000,16000,16000,16000,0
20250219,165600,9967456580,16000,16000,16000,16000,0
20250219,165500,9967456580,16000,16000,16000,16000,0
20250219,165400,9967456580,16000,16000,16000,16000,0
20250219,165300,9967456580,16000,16000,16000,16000,0
20250219,165200,9967456580,16000,16000,16000,16000,0
20250219,165100,9967456580,16000,16000,16000,16000,0
20250219,165000,9967456580,16000,16000,16000,16000,0
20250219,164900,9967456580,16000,16000,16000,16000,0
20250219,164800,9967456580,16000,16000,16000,16000,0
20250219,164700,9967456580,16000,16000,16000,16000,0
20250219,164600,9967456580,16000,16000,16000,16000,0
20250219,164500,9967456580,16000,16000,16000,16000,0
20250219,164400,9967456580,16000,16000,16000,16000,0
20250219,164300,9967456580,16000,16000,16000,16000,0
20250219,164200,9967456580,16000,16000,16000,16000,0
20250219,164100,9967456580,16000,16000,16000,16000,0
20250219,164000,9967456580,16000,16000,16000,16000,0
20250219,163900,9967456580,16000,16000,16000,16000,0
20250219,163800,9967456580,16000,16000,16000,16000,0
20250219,163700,9967456580,16000,16000,16000,16000,0
20250219,163600,9967456580,16000,16000,16000,16000,0
20250219,163500,9967456580,16000,16000,16000,16000,0
20250219,163400,9967456580,16000,16000,16000,16000,0
20250219,163300,9967456580,16000,16000,16000,16000,0
20250219,163200,9967456580,16000,16000,16000,16000,0
20250219,163100,9967456580,16000,16000,16000,16000,0
20250219,163000,9967456580,16000,16000,16000,16000,0
20250219,162900,9967456580,16000,16000,16000,16000,0
20250219,162800,9967456580,16000,16000,16000,16000,7448
20250219,162700,9967456580,16000,16000,16000,16000,0
20250219,162600,9967456580,16000,16000,16000,16000,0
20250219,162500,9967456580,16000,16000,16000,16000,0
20250219,162400,9967456580,16000,16000,16000,16000,0
20250219,162300,9967456580,16000,16000,16000,16000,0
20250219,162200,9967456580,16000,16000,16000,16000,0
20250219,162100,9967456580,16000,16000,16000,16000,0
20250219,162000,9967456580,16000,16000,16000,16000,0
20250219,161900,9967456580,16000,16000,16000,16000,0
20250219,161800,9967456580,16000,16000,16000,16000,0
20250219,161700,9967456580,16000,16000,16000,16000,0
20250219,161600,9967456580,16000,16000,16000,16000,0
20250219,161500,9967456580,16000,16000,16000,16000,0
20250219,161400,9967456580,16000,16000,16000,16000,0
20250219,161300,9967456580,16000,16000,16000,16000,0
20250219,161200,9967456580,16000,16000,16000,16000,0
20250219,161100,9967456580,16000,16000,16000,16000,0
20250219,161000,9967456580,16000,16000,16000,16000,0
20250219,160900,9967456580,16000,16000,16000,16000,0
20250219,160800,9967456580,16000,16000,16000,16000,0
20250219,160700,9967456580,16000,16000,16000,16000,0
20250219,160600,9967456580,16000,16000,16000,16000,0
20250219,160500,9967456580,16000,16000,16000,16000,0
20250219,160400,9967456580,16000,16000,16000,16000,0
20250219,160300,9967456580,16000,16000,16000,16000,0
20250219,160200,9967456580,16000,16000,16000,16000,0
20250219,160100,9967456580,16000,16000,16000,16000,0
20250219,160000,9967456580,16000,16000,16000,16000,0
20250219,155900,9967456580,16000,16000,16000,16000,0
20250219,155800,9967456580,16000,16000,16000,16000,7448
20250219,155700,9967456580,16000,16000,16000,16000,0
20250219,155600,9967456580,16000,16000,16000,16000,0
20250219,155500,9967456580,16000,16000,16000,16000,0
20250219,155400,9967456580,16000,16000,16000,16000,0
20250219,155300,9967456580,16000,16000,16000,16000,0
20250219,155200,9967456580,16000,16000,16000,16000,0
20250219,155100,9967456580,16000,16000,16000,16000,0
20250219,155000,9967456580,16000,16000,16000,16000,0
20250219,154900,9967456580,16000,16000,16000,16000,0
20250219,154800,9967456580,16000,16000,16000,16000,0
20250219,154700,9967456580,16000,16000,16000,16000,0
20250219,154600,9967456580,16000,16000,16000,16000,0
20250219,154500,9967456580,16000,16000,16000,16000,0
20250219,154400,9967456580,16000,16000,16000,16000,0
20250219,154300,9967456580,16000,16000,16000,16000,0
20250219,154200,9967456580,16000,16000,16000,16000,0
20250219,154100,9967456580,16000,16000,16000,16000,0
20250219,154000,9967456580,16000,16000,16000,16000,0
20250219,153900,9967456580,16000,16000,16000,16000,0
20250219,153800,9967456580,16000,16000,16000,16000,0
20250219,153700,9967456580,16000,16000,16000,16000,0
20250219,153600,9967456580,16000,16000,16000,16000,0
20250219,153500,9967456580,16000,16000,16000,16000,0
20250219,153400,9967456580,16000,16000,16000,16000,0
20250219,153300,9967456580,16000,16000,16000,16000,0
20250219,153200,9967456580,16000,16000,16000,16000,0
20250219,153100,9967456580,16000,16000,16000,16000,0
20250219,153000,9967456580,16000,16000,16000,16000,7448
20250219,152900,9848288580,16040,16040,16040,16040,0
20250219,152800,9848288580,16040,16040,16040,16040,0
20250219,152700,9848288580,16040,16040,16040,16040,0
20250219,152600,9848288580,16040,16040,16040,16040,0
20250219,152500,9848288580,16040,16040,16040,16040,0
20250219,152400,9848288580,16040,16040,16040,16040,0
20250219,152300,9848288580,16040,16040,16040,16040,0
20250219,152200,9848288580,16040,16040,16040,16040,0
20250219,152100,9848288580,16040,16040,16040,16040,0
20250219,152000,9848288580,16040,16040,16040,16040,0
20250219,151900,9848288580,16040,16030,16040,16030,1153
20250219,151800,9829799250,16040,16010,16040,16010,1999
20250219,151700,9797772520,16010,16010,16020,16010,851
20250219,151600,9784148000,16010,16020,16030,16010,1664
20250219,151500,9757493230,16020,16020,16020,16020,404
20250219,151400,9751021150,16020,16010,16020,16010,47
20250219,151300,9750268320,16010,16000,16010,16000,238
20250219,151200,9746458010,16000,15990,16000,15990,350
20250219,151100,9740858710,15970,15970,15980,15970,1312
20250219,151000,9719895650,15970,15980,15980,15960,983
20250219,150900,9704196560,15980,15990,15990,15980,1704
20250219,150800,9676957830,15990,15990,15990,15990,152
20250219,150700,9674527350,16000,16000,16000,16000,155
20250219,150600,9672047350,16000,16000,16000,15990,1008
20250219,150500,9655928700,15990,15990,16000,15990,330
20250219,150400,9650651410,15990,16000,16000,15990,422
20250219,150300,9643903570,16000,16010,16010,16000,2472
20250219,150200,9604351520,16010,16020,16020,16010,1110
20250219,150100,9586572570,16020,16040,16040,16020,658
20250219,150000,9576031090,16040,16030,16040,16020,483
20250219,145900,9568287500,16030,16030,16030,16030,38
20250219,145800,9567678360,16030,16030,16030,16030,1082
20250219,145700,9550333900,16030,16030,16030,16030,61
20250219,145600,9549356070,16030,16020,16040,16020,177
20250219,145500,9546518940,16020,16010,16020,16010,369
20250219,145400,9540608760,16010,16000,16010,16000,4324
20250219,145300,9471382750,16000,16000,16010,16000,698
20250219,145200,9460214720,16000,16010,16010,16000,233
20250219,145100,9456486190,16010,16000,16030,16000,486
20250219,145000,9448702390,16000,16000,16030,16000,506
20250219,144900,9440606090,16000,15990,16000,15990,500
20250219,144800,9432606490,16000,16040,16040,16000,280
20250219,144700,9428120970,16020,16040,16040,16020,997
20250219,144600,9412143100,16040,16020,16040,16020,1653
20250219,144500,9385644960,16020,16000,16020,15990,61
20250219,144400,9384668570,15990,16000,16000,15990,95
20250219,144300,9383148970,16000,16000,16000,16000,1400
20250219,144200,9360748970,16000,16000,16030,16000,134
20250219,144100,9358604880,16030,16010,16030,16000,131
20250219,144000,9356507400,16030,16010,16030,16010,1471
20250219,143900,9332940060,15990,16000,16010,15990,431
20250219,143800,9326044260,15980,15990,15990,15980,202
20250219,143700,9322815730,15990,15990,15990,15990,56
20250219,143600,9321920290,15990,16000,16000,15990,1289
20250219,143500,9301304310,16010,16000,16010,16000,212
20250219,143400,9297912190,16010,16010,16010,16010,522
20250219,143300,9289554970,16020,16030,16030,16020,1072
20250219,143200,9272375550,16030,16030,16030,16030,115
20250219,143100,9270532100,16040,16040,16040,16040,180
20250219,143000,9267644900,16040,16040,16050,16040,371
20250219,142900,9261693850,16050,16040,16050,16040,229
20250219,142800,9258020110,16040,16040,16040,16040,17
20250219,142700,9257747430,16040,16040,16050,16040,130
20250219,142600,9255662060,16040,16040,16060,16040,206
20250219,142500,9252355630,16040,16050,16050,16040,516
20250219,142400,9244078490,16030,16030,16030,16030,14
20250219,142300,9243854070,16060,16070,16070,16060,25
20250219,142200,9243452330,16080,16030,16080,16020,955
20250219,142100,9228148360,16030,16030,16030,16020,45
20250219,142000,9227427090,16030,16030,16030,16020,272
20250219,141900,9223069080,16030,16070,16070,16030,1245
20250219,141800,9203083600,16080,16070,16090,16070,341
20250219,141700,9197602310,16080,16070,16080,16070,131
20250219,141600,9195496880,16070,16090,16090,16070,812
20250219,141500,9182433000,16090,16060,16090,16060,870
20250219,141400,9168456660,16060,16060,16060,16050,1351
20250219,141300,9146759850,16050,16050,16060,16050,241
20250219,141200,9142891670,16050,16060,16060,16050,586
20250219,141100,9133485140,16060,16020,16060,16020,1625
20250219,141000,9107419400,16020,16020,16030,16020,466
20250219,140900,9099953780,16020,16020,16020,16020,118
20250219,140800,9098063420,16020,16030,16030,16020,359
20250219,140700,9092311790,16020,16020,16020,16000,383
20250219,140600,9086180130,16020,16020,16020,16020,322
20250219,140500,9081021690,16020,16000,16040,16000,205
20250219,140400,9077737630,16000,16010,16020,16000,2006
20250219,140300,9045611420,16010,15990,16010,15990,716
20250219,140200,9034156320,16000,16000,16000,16000,0
20250219,140100,9034156320,16000,15960,16000,15950,3976
20250219,140000,8970605750,15960,15930,15960,15930,1522
20250219,135900,8946338070,15930,15930,15930,15930,122
20250219,135800,8944394610,15930,15930,15930,15930,79
20250219,135700,8943136140,15930,15910,15930,15900,579
20250219,135600,8933918750,15910,15910,15910,15910,686
20250219,135500,8923004490,15910,15930,15930,15910,125
20250219,135400,8921014700,15930,15940,15940,15910,14
20250219,135300,8920791600,15940,15940,15940,15940,15
20250219,135200,8920552500,15950,15930,15950,15930,40
20250219,135100,8919914520,15900,15900,15900,15900,418
20250219,135000,8913268320,15900,15900,15900,15900,273
20250219,134900,8908927620,15900,15860,15900,15860,4235
20250219,134800,8841723280,15860,15860,15860,15860,420
20250219,134700,8835062080,15860,15870,15870,15860,573
20250219,134600,8825974260,15870,15870,15870,15870,377
20250219,134500,8819991270,15870,15860,15870,15860,1906
20250219,134400,8789743250,15860,15860,15870,15860,730
20250219,134300,8778160370,15870,15870,15870,15860,347
20250219,134200,8772654190,15870,15870,15880,15860,2386
20250219,134100,8734787420,15870,15890,15900,15860,3327
20250219,134000,8681919290,15900,15910,15930,15890,1374
20250219,133900,8660071110,15910,15920,15930,15910,486
20250219,133800,8652337400,15920,15930,15950,15920,136
20250219,133700,8650171920,15920,15930,15950,15920,625
20250219,133600,8640219260,15950,15920,15950,15920,222
20250219,133500,8636684980,15920,15940,15970,15920,349
20250219,133400,8631127600,15930,15980,15980,15930,513
20250219,133300,8622948550,15980,15960,15980,15950,806
20250219,133200,8610087580,15960,15950,15960,15950,255
20250219,133100,8606017820,15950,15930,15950,15930,473
20250219,133000,8598475380,15920,15950,15950,15920,487
20250219,132900,8590719540,15950,15920,15950,15920,94
20250219,132800,8589220540,15950,15930,15950,15920,701
20250219,132700,8578055760,15920,15930,15960,15920,232
20250219,132600,8574360880,15930,15930,15940,15930,327
20250219,132500,8569151470,15930,15950,15950,15930,382
20250219,132400,8563059330,15960,15950,15960,15950,333
20250219,132300,8557746150,15960,15950,15960,15950,52
20250219,132200,8556916740,15960,15960,15960,15960,150
20250219,132100,8554522740,15960,15930,15960,15920,541
20250219,132000,8545904370,15940,15920,15940,15920,3
20250219,131900,8545856570,15910,15960,15960,15910,330
20250219,131800,8540605120,15920,15930,15960,15920,483
20250219,131700,8532913740,15930,15960,15960,15930,781
20250219,131600,8520463680,15950,15990,15990,15950,1366
20250219,131500,8498654660,15980,15990,15990,15980,815
20250219,131400,8485626380,15990,16000,16000,15990,92
20250219,131300,8484154420,16000,16010,16020,16000,241
20250219,131200,8480295420,16020,16020,16030,16020,212
20250219,131100,8476899080,16010,15990,16020,15990,919
20250219,131000,8462191270,15990,15990,15990,15980,103
20250219,130900,8460544390,15990,15990,15990,15990,203
20250219,130800,8457298420,15990,15980,15990,15980,14
20250219,130700,8457074690,15970,15970,15970,15970,0
20250219,130600,8457074690,15970,15980,15980,15970,933
20250219,130500,8442167160,15980,16000,16000,15980,632
20250219,130400,8432063260,16000,16000,16000,16000,481
20250219,130300,8424367260,16000,16010,16020,16000,1080
20250219,130200,8407084930,16000,16010,16010,16000,67
20250219,130100,8406012760,16000,16010,16010,16000,138
20250219,130000,8403804750,16020,15980,16020,15980,432
20250219,125900,8396895890,15970,15960,15970,15960,117
20250219,125800,8395027570,15960,15950,15960,15930,887
20250219,125700,8380878010,15950,15940,15950,15930,1852
20250219,125600,8351344720,15920,15940,15940,15920,1962
20250219,125500,8320075910,15950,15930,15950,15930,104
20250219,125400,8318417190,15950,15940,15950,15940,1356
20250219,125300,8296789500,15950,15940,15950,15940,42
20250219,125200,8296119690,15960,15960,15960,15910,125
20250219,125100,8294125190,15960,15970,15970,15910,37
20250219,125000,8293534860,15970,15880,15970,15870,444
20250219,124900,8286481140,15910,15910,15910,15880,2371
20250219,124800,8248800460,15910,15950,15970,15900,6389
20250219,124700,8147067760,15960,15970,16000,15960,3421
20250219,124600,8092441990,15990,15990,15990,15970,1603
20250219,124500,8066824820,15990,15990,16000,15980,237
20250219,124400,8063033910,15990,15980,15990,15980,814
20250219,124300,8050026150,15990,16010,16010,15990,742
20250219,124200,8038159060,16020,16000,16040,16000,15
20250219,124100,8037918520,16000,16000,16000,16000,122
20250219,124000,8035966520,16000,15990,16000,15990,335
20250219,123900,8030609860,15990,16020,16030,15990,2504
20250219,123800,7990520650,16020,16030,16070,16020,93
20250219,123700,7989029830,16030,16030,16030,16030,70
20250219,123600,7987907730,16060,16020,16060,16020,72
20250219,123500,7986752710,16030,16030,16030,16030,8
20250219,123400,7986624470,16030,16060,16090,16030,746
20250219,123300,7974652780,16090,16070,16090,16060,75
20250219,123200,7973447950,16060,16060,16060,16050,375
20250219,123100,7967426050,16060,16060,16060,16060,59
20250219,123000,7966478510,16050,16030,16050,16030,533
20250219,122900,7957929680,16020,16010,16020,16000,2224
20250219,122800,7922338420,16010,16010,16020,16010,367
20250219,122700,7916462650,16010,16030,16030,16010,3843
20250219,122600,7854922480,16030,16040,16040,16030,144
20250219,122500,7852614110,16050,16040,16050,16040,176
20250219,122400,7849790070,16040,16040,16040,16040,19
20250219,122300,7849485310,16050,16040,16050,16040,154
20250219,122200,7847014200,16030,16050,16050,16030,81
20250219,122100,7845715390,16030,16020,16030,16020,283
20250219,122000,7841179200,16020,16020,16030,16020,857
20250219,121900,7827447690,16030,16050,16050,16030,258
20250219,121800,7823311240,16050,16050,16050,16040,32
20250219,121700,7822797660,16040,16030,16070,16020,729
20250219,121600,7811113130,16030,16040,16040,16020,578
20250219,121500,7801852810,16030,16030,16030,16020,1425
20250219,121400,7779010160,16100,16100,16100,16100,1
20250219,121300,7778994060,16110,16050,16120,16050,43
20250219,121200,7778301960,16020,16080,16100,16020,2934
20250219,121100,7731188340,16090,16100,16100,16090,998
20250219,121000,7715130220,16120,16110,16120,16110,9
20250219,120900,7714985200,16120,16110,16130,16110,362
20250219,120800,7709149590,16080,16080,16100,16080,245
20250219,120700,7705209730,16080,16120,16120,16080,397
20250219,120600,7698821450,16080,16100,16120,16080,906
20250219,120500,7684234130,16100,16120,16120,16100,646
20250219,120400,7673829550,16120,16100,16120,16100,18
20250219,120300,7673539410,16100,16110,16110,16100,254
20250219,120200,7669449960,16100,16120,16120,16100,522
20250219,120100,7661041430,16110,16130,16130,16110,4273
20250219,120000,7592123560,16140,16150,16150,16140,424
20250219,115900,7585280070,16150,16150,16150,16150,50
20250219,115800,7584472570,16150,16160,16170,16150,352
20250219,115700,7578786210,16150,16150,16150,16150,193
20250219,115600,7575669260,16150,16140,16150,16140,245
20250219,115500,7571714930,16140,16150,16150,16140,110
20250219,115400,7569939100,16150,16160,16160,16150,373
20250219,115300,7563913880,16150,16150,16160,16140,382
20250219,115200,7557743060,16140,16140,16150,16130,3027
20250219,115100,7508873250,16130,16100,16130,16100,1858
20250219,115000,7478912540,16100,16100,16100,16100,204
20250219,114900,7475628140,16090,16120,16120,16090,1167
20250219,114800,7456829670,16110,16100,16120,16100,973
20250219,114700,7441156640,16100,16080,16100,16080,602
20250219,114600,7431473460,16080,16100,16100,16080,5017
20250219,114500,7350748290,16100,16100,16100,16090,8
20250219,114400,7350619510,16090,16090,16090,16090,670
20250219,114300,7339839210,16090,16090,16090,16090,101
20250219,114200,7338214120,16080,16090,16100,16080,220
20250219,114100,7334675860,16090,16110,16110,16090,246
20250219,114000,7330715340,16100,16080,16120,16080,529
20250219,113900,7322204910,16080,16070,16080,16070,386
20250219,113800,7315998240,16050,16040,16080,16040,5
20250219,113700,7315917910,16040,16050,16080,16040,505
20250219,113600,7307806940,16040,16010,16050,16000,939
20250219,113500,7292758650,16010,16010,16010,16010,418
20250219,113400,7286066470,16010,16010,16010,16010,185
20250219,113300,7283104620,16010,16010,16020,16010,259
20250219,113200,7278955940,16020,16010,16020,16010,135
20250219,113100,7276794430,16010,16010,16010,16010,840
20250219,113000,7263346030,16010,16000,16020,16000,595
20250219,112900,7253820150,16000,16040,16040,16000,1006
20250219,112800,7237715620,16040,16020,16040,16010,388
20250219,112700,7231503490,16040,16010,16040,16010,7
20250219,112600,7231391240,16010,16010,16010,16010,314
20250219,112500,7226364100,16010,16010,16010,16010,621
20250219,112400,7216421890,16010,16050,16050,16010,433
20250219,112300,7209484950,16050,16050,16060,16010,108
20250219,112200,7207754990,16050,16050,16050,16010,1070
20250219,112100,7190600660,16050,16050,16060,16040,724
20250219,112000,7178983350,16040,16040,16040,16040,1961
20250219,111900,7147528910,16000,16020,16020,16000,170
20250219,111800,7144807970,16040,15990,16040,15990,134
20250219,111700,7142664670,15990,15990,15990,15990,333
20250219,111600,7137340000,15990,16010,16010,15990,1284
20250219,111500,7116794080,16000,16010,16010,16000,624
20250219,111400,7106805640,16020,16030,16050,16020,720
20250219,111300,7095266120,16050,16030,16080,16030,1136
20250219,111200,7077048920,16030,16000,16030,16000,977
20250219,111100,7061402870,16000,16000,16000,16000,346
20250219,111000,7055866870,16000,15980,16000,15980,1952
20250219,110900,7024642570,15980,15980,15990,15970,915
20250219,110800,7010028020,15990,15990,15990,15970,1122
20250219,110700,6992094470,15990,16000,16000,15980,1207
20250219,110600,6972790310,16000,16000,16000,16000,226
20250219,110500,6969174310,16000,16000,16000,16000,1433
20250219,110400,6946246310,16000,16000,16000,16000,966
20250219,110300,6930790310,16000,16050,16050,16000,4447
20250219,110200,6859517300,16050,16080,16080,16050,1164
20250219,110100,6840823200,16080,16080,16080,16080,450
20250219,110000,6833587200,16060,16060,16060,16060,126
20250219,105900,6831563640,16060,16060,16060,16050,634
20250219,105800,6821381830,16060,16080,16080,16060,974
20250219,105700,6805732570,16090,16100,16110,16080,1404
20250219,105600,6783124220,16100,16110,16110,16060,962
20250219,105500,6767638430,16110,16060,16110,16050,848
20250219,105400,6754010840,16050,16070,16080,16050,1158
20250219,105300,6735396480,16070,16070,16070,16050,546
20250219,105200,6726624800,16060,16030,16080,16030,95
20250219,105100,6725100310,16030,16070,16100,16010,1273
20250219,105000,6704659540,16080,16070,16080,16060,766
20250219,104900,6692350410,16070,16100,16100,16050,450
20250219,104800,6685120490,16100,16060,16120,16060,1667
20250219,104700,6658302180,16060,16030,16060,16030,728
20250219,104600,6646615110,16050,16000,16050,16000,1129
20250219,104500,6628527220,16010,16000,16040,16000,1494
20250219,104400,6604578600,16000,15970,16020,15940,2965
20250219,104300,6557200280,15990,16000,16010,15920,9198
20250219,104200,6410218890,16010,16020,16030,16010,2609
20250219,104100,6368438570,16020,16030,16040,16020,782
20250219,104000,6355906570,16030,16030,16030,16020,1164
20250219,103900,6337256440,16030,16030,16040,16010,4262
20250219,103800,6268972730,16040,16060,16060,16030,1642
20250219,103700,6242635050,16060,16050,16060,16050,1669
20250219,103600,6215841490,16060,16080,16080,16050,2362
20250219,103500,6177901210,16080,16090,16090,16080,1544
20250219,103400,6153069600,16080,16110,16110,16080,5022
20250219,103300,6072246990,16110,16120,16130,16100,2120
20250219,103200,6038079880,16120,16130,16150,16100,1030
20250219,103100,6021485720,16140,16110,16140,16100,1267
20250219,103000,6001073810,16110,16140,16150,16110,1278
20250219,102900,5980462670,16140,16140,16170,16130,1077
20250219,102800,5963087240,16140,16130,16140,16120,444
20250219,102700,5955924150,16130,16200,16200,16130,4050
20250219,102600,5890384000,16210,16230,16260,16200,404
20250219,102500,5883831800,16270,16180,16270,16170,2292
20250219,102400,5846697730,16180,16160,16180,16160,860
20250219,102300,5832785640,16160,16150,16160,16140,3012
20250219,102200,5784126880,16150,16160,16160,16130,362
20250219,102100,5778282560,16160,16110,16170,16110,2908
20250219,102000,5731318480,16120,16060,16140,16050,6330
20250219,101900,5629601560,16060,16060,16060,16060,1474
20250219,101800,5605929120,16060,16090,16110,16060,1337
20250219,101700,5584433950,16110,16090,16110,16080,5284
20250219,101600,5499410590,16090,16050,16090,16050,2416
20250219,101500,5460600950,16050,16090,16090,16050,3349
20250219,101400,5406790420,16090,16150,16150,16090,4284
20250219,101300,5337798240,16150,16140,16150,16120,2083
20250219,101200,5304190980,16150,16150,16190,16140,2059
20250219,101100,5270929170,16150,16150,16200,16130,1918
20250219,101000,5239917460,16150,16130,16170,16120,1082
20250219,100900,5222441450,16120,16150,16170,16110,351
20250219,100800,5216779060,16150,16100,16180,16100,2476
20250219,100700,5176890470,16110,16120,16120,16110,1042
20250219,100600,5160101620,16110,16130,16200,16110,4482
20250219,100500,5087856760,16120,16110,16120,16110,1718
20250219,100400,5060171220,16110,16130,16140,16100,4896
20250219,100300,4981241120,16130,16160,16160,16120,953
20250219,100200,4965863880,16150,16200,16200,16150,4451
20250219,100100,4893935750,16170,16210,16220,16150,5840
20250219,100000,4799428500,16220,16270,16280,16210,1135
20250219,095900,4781013050,16270,16270,16310,16270,3945
20250219,095800,4716778560,16210,16220,16300,16200,2319
20250219,095700,4679157850,16240,16230,16250,16210,5233
20250219,095600,4594279470,16230,16280,16280,16230,6229
20250219,095500,4493000470,16280,16340,16340,16270,5434
20250219,095400,4404442410,16330,16380,16380,16330,2831
20250219,095300,4358145610,16360,16390,16400,16340,2760
20250219,095200,4312945780,16390,16360,16400,16320,4244
20250219,095100,4243484240,16380,16360,16400,16310,4394
20250219,095000,4171643280,16360,16440,16470,16350,14083
20250219,094900,3940516740,16440,16290,16440,16290,10539
20250219,094800,3768013410,16310,16280,16330,16250,8427
20250219,094700,3630763170,16260,16260,16280,16230,3048
20250219,094600,3581196120,16230,16280,16290,16230,6286
20250219,094500,3478900180,16260,16270,16290,16260,8530
20250219,094400,3340105890,16260,16220,16280,16190,11088
20250219,094300,3160047550,16210,16170,16220,16160,5278
20250219,094200,3074596480,16170,16150,16180,16150,2720
20250219,094100,3030622790,16150,16090,16160,16090,3117
20250219,094000,2980312110,16080,16090,16140,16080,1143
20250219,093900,2961906900,16110,16060,16120,16060,2202
20250219,093800,2926472240,16060,16150,16150,16060,3211
20250219,093700,2874754930,16110,16170,16200,16110,2466
20250219,093600,2834953010,16200,16120,16200,16120,5109
20250219,093500,2752249980,16120,16170,16180,16100,3072
20250219,093400,2702668060,16150,16110,16160,16100,1241
20250219,093300,2682654000,16100,16130,16140,16050,4810
20250219,093200,2605301860,16140,16120,16190,16100,5495
20250219,093100,2516680580,16130,16150,16200,16130,11349
20250219,093000,2333224120,16190,16150,16200,16150,9886
20250219,092900,2173256250,16150,16190,16190,16120,4353
20250219,092800,2102936550,16150,16140,16200,16130,14260
20250219,092700,1872321570,16150,16080,16180,16080,14678
20250219,092600,1635684060,16080,16000,16100,16000,6374
20250219,092500,1533260270,16020,16020,16050,15990,3558
20250219,092400,1476238680,16020,15960,16020,15960,4593
20250219,092300,1402789190,15960,15950,15980,15950,1312
20250219,092200,1381839430,15950,15940,15950,15940,939
20250219,092100,1366865000,15940,15940,15950,15930,1454
20250219,092000,1343684740,15930,15900,15930,15900,1029
20250219,091900,1327308680,15900,15850,15910,15850,858
20250219,091800,1313674580,15850,15890,15910,15810,3712
20250219,091700,1254744260,15890,15850,15890,15850,838
20250219,091600,1241439560,15820,15830,15850,15810,2196
20250219,091500,1206698470,15830,15820,15840,15800,2612
20250219,091400,1165387280,15820,15840,15850,15820,2418
20250219,091300,1127104260,15850,15900,15900,15840,1689
20250219,091200,1100287450,15900,15890,15920,15890,445
20250219,091100,1093214580,15930,15860,15930,15860,3382
20250219,091000,1039542120,15860,15940,15940,15850,5910
20250219,090900,945589170,15960,15930,15960,15930,1649
20250219,090800,919299250,15930,15940,15970,15930,1183
20250219,090700,900423860,15960,15940,15960,15920,3243
20250219,090600,848747250,15950,15980,15980,15930,3844
20250219,090500,787409290,15960,15990,16050,15940,7412
20250219,090400,668870610,15990,16020,16050,15990,5803
20250219,090300,575919490,16020,15900,16050,15880,7593
20250219,090200,454501810,15900,15850,15950,15820,5901
20250219,090100,360703290,15900,15980,15980,15860,9538
20250219,090000,209030000,15980,15970,15990,15930,13091
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185800 9967456580 16000 16000 16000 16000 7448
3 20250219 185700 9967456580 16000 16000 16000 16000 0
4 20250219 185600 9967456580 16000 16000 16000 16000 0
5 20250219 185500 9967456580 16000 16000 16000 16000 0
6 20250219 185400 9967456580 16000 16000 16000 16000 0
7 20250219 185300 9967456580 16000 16000 16000 16000 0
8 20250219 185200 9967456580 16000 16000 16000 16000 0
9 20250219 185100 9967456580 16000 16000 16000 16000 0
10 20250219 185000 9967456580 16000 16000 16000 16000 0
11 20250219 184900 9967456580 16000 16000 16000 16000 0
12 20250219 184800 9967456580 16000 16000 16000 16000 0
13 20250219 184700 9967456580 16000 16000 16000 16000 0
14 20250219 184600 9967456580 16000 16000 16000 16000 0
15 20250219 184500 9967456580 16000 16000 16000 16000 0
16 20250219 184400 9967456580 16000 16000 16000 16000 0
17 20250219 184300 9967456580 16000 16000 16000 16000 0
18 20250219 184200 9967456580 16000 16000 16000 16000 0
19 20250219 184100 9967456580 16000 16000 16000 16000 0
20 20250219 184000 9967456580 16000 16000 16000 16000 0
21 20250219 183900 9967456580 16000 16000 16000 16000 0
22 20250219 183800 9967456580 16000 16000 16000 16000 0
23 20250219 183700 9967456580 16000 16000 16000 16000 0
24 20250219 183600 9967456580 16000 16000 16000 16000 0
25 20250219 183500 9967456580 16000 16000 16000 16000 0
26 20250219 183400 9967456580 16000 16000 16000 16000 0
27 20250219 183300 9967456580 16000 16000 16000 16000 0
28 20250219 183200 9967456580 16000 16000 16000 16000 0
29 20250219 183100 9967456580 16000 16000 16000 16000 0
30 20250219 183000 9967456580 16000 16000 16000 16000 0
31 20250219 182900 9967456580 16000 16000 16000 16000 0
32 20250219 182800 9967456580 16000 16000 16000 16000 7448
33 20250219 182700 9967456580 16000 16000 16000 16000 0
34 20250219 182600 9967456580 16000 16000 16000 16000 0
35 20250219 182500 9967456580 16000 16000 16000 16000 0
36 20250219 182400 9967456580 16000 16000 16000 16000 0
37 20250219 182300 9967456580 16000 16000 16000 16000 0
38 20250219 182200 9967456580 16000 16000 16000 16000 0
39 20250219 182100 9967456580 16000 16000 16000 16000 0
40 20250219 182000 9967456580 16000 16000 16000 16000 0
41 20250219 181900 9967456580 16000 16000 16000 16000 0
42 20250219 181800 9967456580 16000 16000 16000 16000 0
43 20250219 181700 9967456580 16000 16000 16000 16000 0
44 20250219 181600 9967456580 16000 16000 16000 16000 0
45 20250219 181500 9967456580 16000 16000 16000 16000 0
46 20250219 181400 9967456580 16000 16000 16000 16000 0
47 20250219 181300 9967456580 16000 16000 16000 16000 0
48 20250219 181200 9967456580 16000 16000 16000 16000 0
49 20250219 181100 9967456580 16000 16000 16000 16000 0
50 20250219 181000 9967456580 16000 16000 16000 16000 0
51 20250219 180900 9967456580 16000 16000 16000 16000 0
52 20250219 180800 9967456580 16000 16000 16000 16000 0
53 20250219 180700 9967456580 16000 16000 16000 16000 0
54 20250219 180600 9967456580 16000 16000 16000 16000 0
55 20250219 180500 9967456580 16000 16000 16000 16000 0
56 20250219 180400 9967456580 16000 16000 16000 16000 0
57 20250219 180300 9967456580 16000 16000 16000 16000 0
58 20250219 180200 9967456580 16000 16000 16000 16000 0
59 20250219 180100 9967456580 16000 16000 16000 16000 0
60 20250219 180000 9967456580 16000 16000 16000 16000 0
61 20250219 175900 9967456580 16000 16000 16000 16000 0
62 20250219 175800 9967456580 16000 16000 16000 16000 7448
63 20250219 175700 9967456580 16000 16000 16000 16000 0
64 20250219 175600 9967456580 16000 16000 16000 16000 0
65 20250219 175500 9967456580 16000 16000 16000 16000 0
66 20250219 175400 9967456580 16000 16000 16000 16000 0
67 20250219 175300 9967456580 16000 16000 16000 16000 0
68 20250219 175200 9967456580 16000 16000 16000 16000 0
69 20250219 175100 9967456580 16000 16000 16000 16000 0
70 20250219 175000 9967456580 16000 16000 16000 16000 0
71 20250219 174900 9967456580 16000 16000 16000 16000 0
72 20250219 174800 9967456580 16000 16000 16000 16000 0
73 20250219 174700 9967456580 16000 16000 16000 16000 0
74 20250219 174600 9967456580 16000 16000 16000 16000 0
75 20250219 174500 9967456580 16000 16000 16000 16000 0
76 20250219 174400 9967456580 16000 16000 16000 16000 0
77 20250219 174300 9967456580 16000 16000 16000 16000 0
78 20250219 174200 9967456580 16000 16000 16000 16000 0
79 20250219 174100 9967456580 16000 16000 16000 16000 0
80 20250219 174000 9967456580 16000 16000 16000 16000 0
81 20250219 173900 9967456580 16000 16000 16000 16000 0
82 20250219 173800 9967456580 16000 16000 16000 16000 0
83 20250219 173700 9967456580 16000 16000 16000 16000 0
84 20250219 173600 9967456580 16000 16000 16000 16000 0
85 20250219 173500 9967456580 16000 16000 16000 16000 0
86 20250219 173400 9967456580 16000 16000 16000 16000 0
87 20250219 173300 9967456580 16000 16000 16000 16000 0
88 20250219 173200 9967456580 16000 16000 16000 16000 0
89 20250219 173100 9967456580 16000 16000 16000 16000 0
90 20250219 173000 9967456580 16000 16000 16000 16000 0
91 20250219 172900 9967456580 16000 16000 16000 16000 0
92 20250219 172800 9967456580 16000 16000 16000 16000 7448
93 20250219 172700 9967456580 16000 16000 16000 16000 0
94 20250219 172600 9967456580 16000 16000 16000 16000 0
95 20250219 172500 9967456580 16000 16000 16000 16000 0
96 20250219 172400 9967456580 16000 16000 16000 16000 0
97 20250219 172300 9967456580 16000 16000 16000 16000 0
98 20250219 172200 9967456580 16000 16000 16000 16000 0
99 20250219 172100 9967456580 16000 16000 16000 16000 0
100 20250219 172000 9967456580 16000 16000 16000 16000 0
101 20250219 171900 9967456580 16000 16000 16000 16000 0
102 20250219 171800 9967456580 16000 16000 16000 16000 0
103 20250219 171700 9967456580 16000 16000 16000 16000 0
104 20250219 171600 9967456580 16000 16000 16000 16000 0
105 20250219 171500 9967456580 16000 16000 16000 16000 0
106 20250219 171400 9967456580 16000 16000 16000 16000 0
107 20250219 171300 9967456580 16000 16000 16000 16000 0
108 20250219 171200 9967456580 16000 16000 16000 16000 0
109 20250219 171100 9967456580 16000 16000 16000 16000 0
110 20250219 171000 9967456580 16000 16000 16000 16000 0
111 20250219 170900 9967456580 16000 16000 16000 16000 0
112 20250219 170800 9967456580 16000 16000 16000 16000 0
113 20250219 170700 9967456580 16000 16000 16000 16000 0
114 20250219 170600 9967456580 16000 16000 16000 16000 0
115 20250219 170500 9967456580 16000 16000 16000 16000 0
116 20250219 170400 9967456580 16000 16000 16000 16000 0
117 20250219 170300 9967456580 16000 16000 16000 16000 0
118 20250219 170200 9967456580 16000 16000 16000 16000 0
119 20250219 170100 9967456580 16000 16000 16000 16000 0
120 20250219 170000 9967456580 16000 16000 16000 16000 0
121 20250219 165900 9967456580 16000 16000 16000 16000 0
122 20250219 165800 9967456580 16000 16000 16000 16000 7448
123 20250219 165700 9967456580 16000 16000 16000 16000 0
124 20250219 165600 9967456580 16000 16000 16000 16000 0
125 20250219 165500 9967456580 16000 16000 16000 16000 0
126 20250219 165400 9967456580 16000 16000 16000 16000 0
127 20250219 165300 9967456580 16000 16000 16000 16000 0
128 20250219 165200 9967456580 16000 16000 16000 16000 0
129 20250219 165100 9967456580 16000 16000 16000 16000 0
130 20250219 165000 9967456580 16000 16000 16000 16000 0
131 20250219 164900 9967456580 16000 16000 16000 16000 0
132 20250219 164800 9967456580 16000 16000 16000 16000 0
133 20250219 164700 9967456580 16000 16000 16000 16000 0
134 20250219 164600 9967456580 16000 16000 16000 16000 0
135 20250219 164500 9967456580 16000 16000 16000 16000 0
136 20250219 164400 9967456580 16000 16000 16000 16000 0
137 20250219 164300 9967456580 16000 16000 16000 16000 0
138 20250219 164200 9967456580 16000 16000 16000 16000 0
139 20250219 164100 9967456580 16000 16000 16000 16000 0
140 20250219 164000 9967456580 16000 16000 16000 16000 0
141 20250219 163900 9967456580 16000 16000 16000 16000 0
142 20250219 163800 9967456580 16000 16000 16000 16000 0
143 20250219 163700 9967456580 16000 16000 16000 16000 0
144 20250219 163600 9967456580 16000 16000 16000 16000 0
145 20250219 163500 9967456580 16000 16000 16000 16000 0
146 20250219 163400 9967456580 16000 16000 16000 16000 0
147 20250219 163300 9967456580 16000 16000 16000 16000 0
148 20250219 163200 9967456580 16000 16000 16000 16000 0
149 20250219 163100 9967456580 16000 16000 16000 16000 0
150 20250219 163000 9967456580 16000 16000 16000 16000 0
151 20250219 162900 9967456580 16000 16000 16000 16000 0
152 20250219 162800 9967456580 16000 16000 16000 16000 7448
153 20250219 162700 9967456580 16000 16000 16000 16000 0
154 20250219 162600 9967456580 16000 16000 16000 16000 0
155 20250219 162500 9967456580 16000 16000 16000 16000 0
156 20250219 162400 9967456580 16000 16000 16000 16000 0
157 20250219 162300 9967456580 16000 16000 16000 16000 0
158 20250219 162200 9967456580 16000 16000 16000 16000 0
159 20250219 162100 9967456580 16000 16000 16000 16000 0
160 20250219 162000 9967456580 16000 16000 16000 16000 0
161 20250219 161900 9967456580 16000 16000 16000 16000 0
162 20250219 161800 9967456580 16000 16000 16000 16000 0
163 20250219 161700 9967456580 16000 16000 16000 16000 0
164 20250219 161600 9967456580 16000 16000 16000 16000 0
165 20250219 161500 9967456580 16000 16000 16000 16000 0
166 20250219 161400 9967456580 16000 16000 16000 16000 0
167 20250219 161300 9967456580 16000 16000 16000 16000 0
168 20250219 161200 9967456580 16000 16000 16000 16000 0
169 20250219 161100 9967456580 16000 16000 16000 16000 0
170 20250219 161000 9967456580 16000 16000 16000 16000 0
171 20250219 160900 9967456580 16000 16000 16000 16000 0
172 20250219 160800 9967456580 16000 16000 16000 16000 0
173 20250219 160700 9967456580 16000 16000 16000 16000 0
174 20250219 160600 9967456580 16000 16000 16000 16000 0
175 20250219 160500 9967456580 16000 16000 16000 16000 0
176 20250219 160400 9967456580 16000 16000 16000 16000 0
177 20250219 160300 9967456580 16000 16000 16000 16000 0
178 20250219 160200 9967456580 16000 16000 16000 16000 0
179 20250219 160100 9967456580 16000 16000 16000 16000 0
180 20250219 160000 9967456580 16000 16000 16000 16000 0
181 20250219 155900 9967456580 16000 16000 16000 16000 0
182 20250219 155800 9967456580 16000 16000 16000 16000 7448
183 20250219 155700 9967456580 16000 16000 16000 16000 0
184 20250219 155600 9967456580 16000 16000 16000 16000 0
185 20250219 155500 9967456580 16000 16000 16000 16000 0
186 20250219 155400 9967456580 16000 16000 16000 16000 0
187 20250219 155300 9967456580 16000 16000 16000 16000 0
188 20250219 155200 9967456580 16000 16000 16000 16000 0
189 20250219 155100 9967456580 16000 16000 16000 16000 0
190 20250219 155000 9967456580 16000 16000 16000 16000 0
191 20250219 154900 9967456580 16000 16000 16000 16000 0
192 20250219 154800 9967456580 16000 16000 16000 16000 0
193 20250219 154700 9967456580 16000 16000 16000 16000 0
194 20250219 154600 9967456580 16000 16000 16000 16000 0
195 20250219 154500 9967456580 16000 16000 16000 16000 0
196 20250219 154400 9967456580 16000 16000 16000 16000 0
197 20250219 154300 9967456580 16000 16000 16000 16000 0
198 20250219 154200 9967456580 16000 16000 16000 16000 0
199 20250219 154100 9967456580 16000 16000 16000 16000 0
200 20250219 154000 9967456580 16000 16000 16000 16000 0
201 20250219 153900 9967456580 16000 16000 16000 16000 0
202 20250219 153800 9967456580 16000 16000 16000 16000 0
203 20250219 153700 9967456580 16000 16000 16000 16000 0
204 20250219 153600 9967456580 16000 16000 16000 16000 0
205 20250219 153500 9967456580 16000 16000 16000 16000 0
206 20250219 153400 9967456580 16000 16000 16000 16000 0
207 20250219 153300 9967456580 16000 16000 16000 16000 0
208 20250219 153200 9967456580 16000 16000 16000 16000 0
209 20250219 153100 9967456580 16000 16000 16000 16000 0
210 20250219 153000 9967456580 16000 16000 16000 16000 7448
211 20250219 152900 9848288580 16040 16040 16040 16040 0
212 20250219 152800 9848288580 16040 16040 16040 16040 0
213 20250219 152700 9848288580 16040 16040 16040 16040 0
214 20250219 152600 9848288580 16040 16040 16040 16040 0
215 20250219 152500 9848288580 16040 16040 16040 16040 0
216 20250219 152400 9848288580 16040 16040 16040 16040 0
217 20250219 152300 9848288580 16040 16040 16040 16040 0
218 20250219 152200 9848288580 16040 16040 16040 16040 0
219 20250219 152100 9848288580 16040 16040 16040 16040 0
220 20250219 152000 9848288580 16040 16040 16040 16040 0
221 20250219 151900 9848288580 16040 16030 16040 16030 1153
222 20250219 151800 9829799250 16040 16010 16040 16010 1999
223 20250219 151700 9797772520 16010 16010 16020 16010 851
224 20250219 151600 9784148000 16010 16020 16030 16010 1664
225 20250219 151500 9757493230 16020 16020 16020 16020 404
226 20250219 151400 9751021150 16020 16010 16020 16010 47
227 20250219 151300 9750268320 16010 16000 16010 16000 238
228 20250219 151200 9746458010 16000 15990 16000 15990 350
229 20250219 151100 9740858710 15970 15970 15980 15970 1312
230 20250219 151000 9719895650 15970 15980 15980 15960 983
231 20250219 150900 9704196560 15980 15990 15990 15980 1704
232 20250219 150800 9676957830 15990 15990 15990 15990 152
233 20250219 150700 9674527350 16000 16000 16000 16000 155
234 20250219 150600 9672047350 16000 16000 16000 15990 1008
235 20250219 150500 9655928700 15990 15990 16000 15990 330
236 20250219 150400 9650651410 15990 16000 16000 15990 422
237 20250219 150300 9643903570 16000 16010 16010 16000 2472
238 20250219 150200 9604351520 16010 16020 16020 16010 1110
239 20250219 150100 9586572570 16020 16040 16040 16020 658
240 20250219 150000 9576031090 16040 16030 16040 16020 483
241 20250219 145900 9568287500 16030 16030 16030 16030 38
242 20250219 145800 9567678360 16030 16030 16030 16030 1082
243 20250219 145700 9550333900 16030 16030 16030 16030 61
244 20250219 145600 9549356070 16030 16020 16040 16020 177
245 20250219 145500 9546518940 16020 16010 16020 16010 369
246 20250219 145400 9540608760 16010 16000 16010 16000 4324
247 20250219 145300 9471382750 16000 16000 16010 16000 698
248 20250219 145200 9460214720 16000 16010 16010 16000 233
249 20250219 145100 9456486190 16010 16000 16030 16000 486
250 20250219 145000 9448702390 16000 16000 16030 16000 506
251 20250219 144900 9440606090 16000 15990 16000 15990 500
252 20250219 144800 9432606490 16000 16040 16040 16000 280
253 20250219 144700 9428120970 16020 16040 16040 16020 997
254 20250219 144600 9412143100 16040 16020 16040 16020 1653
255 20250219 144500 9385644960 16020 16000 16020 15990 61
256 20250219 144400 9384668570 15990 16000 16000 15990 95
257 20250219 144300 9383148970 16000 16000 16000 16000 1400
258 20250219 144200 9360748970 16000 16000 16030 16000 134
259 20250219 144100 9358604880 16030 16010 16030 16000 131
260 20250219 144000 9356507400 16030 16010 16030 16010 1471
261 20250219 143900 9332940060 15990 16000 16010 15990 431
262 20250219 143800 9326044260 15980 15990 15990 15980 202
263 20250219 143700 9322815730 15990 15990 15990 15990 56
264 20250219 143600 9321920290 15990 16000 16000 15990 1289
265 20250219 143500 9301304310 16010 16000 16010 16000 212
266 20250219 143400 9297912190 16010 16010 16010 16010 522
267 20250219 143300 9289554970 16020 16030 16030 16020 1072
268 20250219 143200 9272375550 16030 16030 16030 16030 115
269 20250219 143100 9270532100 16040 16040 16040 16040 180
270 20250219 143000 9267644900 16040 16040 16050 16040 371
271 20250219 142900 9261693850 16050 16040 16050 16040 229
272 20250219 142800 9258020110 16040 16040 16040 16040 17
273 20250219 142700 9257747430 16040 16040 16050 16040 130
274 20250219 142600 9255662060 16040 16040 16060 16040 206
275 20250219 142500 9252355630 16040 16050 16050 16040 516
276 20250219 142400 9244078490 16030 16030 16030 16030 14
277 20250219 142300 9243854070 16060 16070 16070 16060 25
278 20250219 142200 9243452330 16080 16030 16080 16020 955
279 20250219 142100 9228148360 16030 16030 16030 16020 45
280 20250219 142000 9227427090 16030 16030 16030 16020 272
281 20250219 141900 9223069080 16030 16070 16070 16030 1245
282 20250219 141800 9203083600 16080 16070 16090 16070 341
283 20250219 141700 9197602310 16080 16070 16080 16070 131
284 20250219 141600 9195496880 16070 16090 16090 16070 812
285 20250219 141500 9182433000 16090 16060 16090 16060 870
286 20250219 141400 9168456660 16060 16060 16060 16050 1351
287 20250219 141300 9146759850 16050 16050 16060 16050 241
288 20250219 141200 9142891670 16050 16060 16060 16050 586
289 20250219 141100 9133485140 16060 16020 16060 16020 1625
290 20250219 141000 9107419400 16020 16020 16030 16020 466
291 20250219 140900 9099953780 16020 16020 16020 16020 118
292 20250219 140800 9098063420 16020 16030 16030 16020 359
293 20250219 140700 9092311790 16020 16020 16020 16000 383
294 20250219 140600 9086180130 16020 16020 16020 16020 322
295 20250219 140500 9081021690 16020 16000 16040 16000 205
296 20250219 140400 9077737630 16000 16010 16020 16000 2006
297 20250219 140300 9045611420 16010 15990 16010 15990 716
298 20250219 140200 9034156320 16000 16000 16000 16000 0
299 20250219 140100 9034156320 16000 15960 16000 15950 3976
300 20250219 140000 8970605750 15960 15930 15960 15930 1522
301 20250219 135900 8946338070 15930 15930 15930 15930 122
302 20250219 135800 8944394610 15930 15930 15930 15930 79
303 20250219 135700 8943136140 15930 15910 15930 15900 579
304 20250219 135600 8933918750 15910 15910 15910 15910 686
305 20250219 135500 8923004490 15910 15930 15930 15910 125
306 20250219 135400 8921014700 15930 15940 15940 15910 14
307 20250219 135300 8920791600 15940 15940 15940 15940 15
308 20250219 135200 8920552500 15950 15930 15950 15930 40
309 20250219 135100 8919914520 15900 15900 15900 15900 418
310 20250219 135000 8913268320 15900 15900 15900 15900 273
311 20250219 134900 8908927620 15900 15860 15900 15860 4235
312 20250219 134800 8841723280 15860 15860 15860 15860 420
313 20250219 134700 8835062080 15860 15870 15870 15860 573
314 20250219 134600 8825974260 15870 15870 15870 15870 377
315 20250219 134500 8819991270 15870 15860 15870 15860 1906
316 20250219 134400 8789743250 15860 15860 15870 15860 730
317 20250219 134300 8778160370 15870 15870 15870 15860 347
318 20250219 134200 8772654190 15870 15870 15880 15860 2386
319 20250219 134100 8734787420 15870 15890 15900 15860 3327
320 20250219 134000 8681919290 15900 15910 15930 15890 1374
321 20250219 133900 8660071110 15910 15920 15930 15910 486
322 20250219 133800 8652337400 15920 15930 15950 15920 136
323 20250219 133700 8650171920 15920 15930 15950 15920 625
324 20250219 133600 8640219260 15950 15920 15950 15920 222
325 20250219 133500 8636684980 15920 15940 15970 15920 349
326 20250219 133400 8631127600 15930 15980 15980 15930 513
327 20250219 133300 8622948550 15980 15960 15980 15950 806
328 20250219 133200 8610087580 15960 15950 15960 15950 255
329 20250219 133100 8606017820 15950 15930 15950 15930 473
330 20250219 133000 8598475380 15920 15950 15950 15920 487
331 20250219 132900 8590719540 15950 15920 15950 15920 94
332 20250219 132800 8589220540 15950 15930 15950 15920 701
333 20250219 132700 8578055760 15920 15930 15960 15920 232
334 20250219 132600 8574360880 15930 15930 15940 15930 327
335 20250219 132500 8569151470 15930 15950 15950 15930 382
336 20250219 132400 8563059330 15960 15950 15960 15950 333
337 20250219 132300 8557746150 15960 15950 15960 15950 52
338 20250219 132200 8556916740 15960 15960 15960 15960 150
339 20250219 132100 8554522740 15960 15930 15960 15920 541
340 20250219 132000 8545904370 15940 15920 15940 15920 3
341 20250219 131900 8545856570 15910 15960 15960 15910 330
342 20250219 131800 8540605120 15920 15930 15960 15920 483
343 20250219 131700 8532913740 15930 15960 15960 15930 781
344 20250219 131600 8520463680 15950 15990 15990 15950 1366
345 20250219 131500 8498654660 15980 15990 15990 15980 815
346 20250219 131400 8485626380 15990 16000 16000 15990 92
347 20250219 131300 8484154420 16000 16010 16020 16000 241
348 20250219 131200 8480295420 16020 16020 16030 16020 212
349 20250219 131100 8476899080 16010 15990 16020 15990 919
350 20250219 131000 8462191270 15990 15990 15990 15980 103
351 20250219 130900 8460544390 15990 15990 15990 15990 203
352 20250219 130800 8457298420 15990 15980 15990 15980 14
353 20250219 130700 8457074690 15970 15970 15970 15970 0
354 20250219 130600 8457074690 15970 15980 15980 15970 933
355 20250219 130500 8442167160 15980 16000 16000 15980 632
356 20250219 130400 8432063260 16000 16000 16000 16000 481
357 20250219 130300 8424367260 16000 16010 16020 16000 1080
358 20250219 130200 8407084930 16000 16010 16010 16000 67
359 20250219 130100 8406012760 16000 16010 16010 16000 138
360 20250219 130000 8403804750 16020 15980 16020 15980 432
361 20250219 125900 8396895890 15970 15960 15970 15960 117
362 20250219 125800 8395027570 15960 15950 15960 15930 887
363 20250219 125700 8380878010 15950 15940 15950 15930 1852
364 20250219 125600 8351344720 15920 15940 15940 15920 1962
365 20250219 125500 8320075910 15950 15930 15950 15930 104
366 20250219 125400 8318417190 15950 15940 15950 15940 1356
367 20250219 125300 8296789500 15950 15940 15950 15940 42
368 20250219 125200 8296119690 15960 15960 15960 15910 125
369 20250219 125100 8294125190 15960 15970 15970 15910 37
370 20250219 125000 8293534860 15970 15880 15970 15870 444
371 20250219 124900 8286481140 15910 15910 15910 15880 2371
372 20250219 124800 8248800460 15910 15950 15970 15900 6389
373 20250219 124700 8147067760 15960 15970 16000 15960 3421
374 20250219 124600 8092441990 15990 15990 15990 15970 1603
375 20250219 124500 8066824820 15990 15990 16000 15980 237
376 20250219 124400 8063033910 15990 15980 15990 15980 814
377 20250219 124300 8050026150 15990 16010 16010 15990 742
378 20250219 124200 8038159060 16020 16000 16040 16000 15
379 20250219 124100 8037918520 16000 16000 16000 16000 122
380 20250219 124000 8035966520 16000 15990 16000 15990 335
381 20250219 123900 8030609860 15990 16020 16030 15990 2504
382 20250219 123800 7990520650 16020 16030 16070 16020 93
383 20250219 123700 7989029830 16030 16030 16030 16030 70
384 20250219 123600 7987907730 16060 16020 16060 16020 72
385 20250219 123500 7986752710 16030 16030 16030 16030 8
386 20250219 123400 7986624470 16030 16060 16090 16030 746
387 20250219 123300 7974652780 16090 16070 16090 16060 75
388 20250219 123200 7973447950 16060 16060 16060 16050 375
389 20250219 123100 7967426050 16060 16060 16060 16060 59
390 20250219 123000 7966478510 16050 16030 16050 16030 533
391 20250219 122900 7957929680 16020 16010 16020 16000 2224
392 20250219 122800 7922338420 16010 16010 16020 16010 367
393 20250219 122700 7916462650 16010 16030 16030 16010 3843
394 20250219 122600 7854922480 16030 16040 16040 16030 144
395 20250219 122500 7852614110 16050 16040 16050 16040 176
396 20250219 122400 7849790070 16040 16040 16040 16040 19
397 20250219 122300 7849485310 16050 16040 16050 16040 154
398 20250219 122200 7847014200 16030 16050 16050 16030 81
399 20250219 122100 7845715390 16030 16020 16030 16020 283
400 20250219 122000 7841179200 16020 16020 16030 16020 857
401 20250219 121900 7827447690 16030 16050 16050 16030 258
402 20250219 121800 7823311240 16050 16050 16050 16040 32
403 20250219 121700 7822797660 16040 16030 16070 16020 729
404 20250219 121600 7811113130 16030 16040 16040 16020 578
405 20250219 121500 7801852810 16030 16030 16030 16020 1425
406 20250219 121400 7779010160 16100 16100 16100 16100 1
407 20250219 121300 7778994060 16110 16050 16120 16050 43
408 20250219 121200 7778301960 16020 16080 16100 16020 2934
409 20250219 121100 7731188340 16090 16100 16100 16090 998
410 20250219 121000 7715130220 16120 16110 16120 16110 9
411 20250219 120900 7714985200 16120 16110 16130 16110 362
412 20250219 120800 7709149590 16080 16080 16100 16080 245
413 20250219 120700 7705209730 16080 16120 16120 16080 397
414 20250219 120600 7698821450 16080 16100 16120 16080 906
415 20250219 120500 7684234130 16100 16120 16120 16100 646
416 20250219 120400 7673829550 16120 16100 16120 16100 18
417 20250219 120300 7673539410 16100 16110 16110 16100 254
418 20250219 120200 7669449960 16100 16120 16120 16100 522
419 20250219 120100 7661041430 16110 16130 16130 16110 4273
420 20250219 120000 7592123560 16140 16150 16150 16140 424
421 20250219 115900 7585280070 16150 16150 16150 16150 50
422 20250219 115800 7584472570 16150 16160 16170 16150 352
423 20250219 115700 7578786210 16150 16150 16150 16150 193
424 20250219 115600 7575669260 16150 16140 16150 16140 245
425 20250219 115500 7571714930 16140 16150 16150 16140 110
426 20250219 115400 7569939100 16150 16160 16160 16150 373
427 20250219 115300 7563913880 16150 16150 16160 16140 382
428 20250219 115200 7557743060 16140 16140 16150 16130 3027
429 20250219 115100 7508873250 16130 16100 16130 16100 1858
430 20250219 115000 7478912540 16100 16100 16100 16100 204
431 20250219 114900 7475628140 16090 16120 16120 16090 1167
432 20250219 114800 7456829670 16110 16100 16120 16100 973
433 20250219 114700 7441156640 16100 16080 16100 16080 602
434 20250219 114600 7431473460 16080 16100 16100 16080 5017
435 20250219 114500 7350748290 16100 16100 16100 16090 8
436 20250219 114400 7350619510 16090 16090 16090 16090 670
437 20250219 114300 7339839210 16090 16090 16090 16090 101
438 20250219 114200 7338214120 16080 16090 16100 16080 220
439 20250219 114100 7334675860 16090 16110 16110 16090 246
440 20250219 114000 7330715340 16100 16080 16120 16080 529
441 20250219 113900 7322204910 16080 16070 16080 16070 386
442 20250219 113800 7315998240 16050 16040 16080 16040 5
443 20250219 113700 7315917910 16040 16050 16080 16040 505
444 20250219 113600 7307806940 16040 16010 16050 16000 939
445 20250219 113500 7292758650 16010 16010 16010 16010 418
446 20250219 113400 7286066470 16010 16010 16010 16010 185
447 20250219 113300 7283104620 16010 16010 16020 16010 259
448 20250219 113200 7278955940 16020 16010 16020 16010 135
449 20250219 113100 7276794430 16010 16010 16010 16010 840
450 20250219 113000 7263346030 16010 16000 16020 16000 595
451 20250219 112900 7253820150 16000 16040 16040 16000 1006
452 20250219 112800 7237715620 16040 16020 16040 16010 388
453 20250219 112700 7231503490 16040 16010 16040 16010 7
454 20250219 112600 7231391240 16010 16010 16010 16010 314
455 20250219 112500 7226364100 16010 16010 16010 16010 621
456 20250219 112400 7216421890 16010 16050 16050 16010 433
457 20250219 112300 7209484950 16050 16050 16060 16010 108
458 20250219 112200 7207754990 16050 16050 16050 16010 1070
459 20250219 112100 7190600660 16050 16050 16060 16040 724
460 20250219 112000 7178983350 16040 16040 16040 16040 1961
461 20250219 111900 7147528910 16000 16020 16020 16000 170
462 20250219 111800 7144807970 16040 15990 16040 15990 134
463 20250219 111700 7142664670 15990 15990 15990 15990 333
464 20250219 111600 7137340000 15990 16010 16010 15990 1284
465 20250219 111500 7116794080 16000 16010 16010 16000 624
466 20250219 111400 7106805640 16020 16030 16050 16020 720
467 20250219 111300 7095266120 16050 16030 16080 16030 1136
468 20250219 111200 7077048920 16030 16000 16030 16000 977
469 20250219 111100 7061402870 16000 16000 16000 16000 346
470 20250219 111000 7055866870 16000 15980 16000 15980 1952
471 20250219 110900 7024642570 15980 15980 15990 15970 915
472 20250219 110800 7010028020 15990 15990 15990 15970 1122
473 20250219 110700 6992094470 15990 16000 16000 15980 1207
474 20250219 110600 6972790310 16000 16000 16000 16000 226
475 20250219 110500 6969174310 16000 16000 16000 16000 1433
476 20250219 110400 6946246310 16000 16000 16000 16000 966
477 20250219 110300 6930790310 16000 16050 16050 16000 4447
478 20250219 110200 6859517300 16050 16080 16080 16050 1164
479 20250219 110100 6840823200 16080 16080 16080 16080 450
480 20250219 110000 6833587200 16060 16060 16060 16060 126
481 20250219 105900 6831563640 16060 16060 16060 16050 634
482 20250219 105800 6821381830 16060 16080 16080 16060 974
483 20250219 105700 6805732570 16090 16100 16110 16080 1404
484 20250219 105600 6783124220 16100 16110 16110 16060 962
485 20250219 105500 6767638430 16110 16060 16110 16050 848
486 20250219 105400 6754010840 16050 16070 16080 16050 1158
487 20250219 105300 6735396480 16070 16070 16070 16050 546
488 20250219 105200 6726624800 16060 16030 16080 16030 95
489 20250219 105100 6725100310 16030 16070 16100 16010 1273
490 20250219 105000 6704659540 16080 16070 16080 16060 766
491 20250219 104900 6692350410 16070 16100 16100 16050 450
492 20250219 104800 6685120490 16100 16060 16120 16060 1667
493 20250219 104700 6658302180 16060 16030 16060 16030 728
494 20250219 104600 6646615110 16050 16000 16050 16000 1129
495 20250219 104500 6628527220 16010 16000 16040 16000 1494
496 20250219 104400 6604578600 16000 15970 16020 15940 2965
497 20250219 104300 6557200280 15990 16000 16010 15920 9198
498 20250219 104200 6410218890 16010 16020 16030 16010 2609
499 20250219 104100 6368438570 16020 16030 16040 16020 782
500 20250219 104000 6355906570 16030 16030 16030 16020 1164
501 20250219 103900 6337256440 16030 16030 16040 16010 4262
502 20250219 103800 6268972730 16040 16060 16060 16030 1642
503 20250219 103700 6242635050 16060 16050 16060 16050 1669
504 20250219 103600 6215841490 16060 16080 16080 16050 2362
505 20250219 103500 6177901210 16080 16090 16090 16080 1544
506 20250219 103400 6153069600 16080 16110 16110 16080 5022
507 20250219 103300 6072246990 16110 16120 16130 16100 2120
508 20250219 103200 6038079880 16120 16130 16150 16100 1030
509 20250219 103100 6021485720 16140 16110 16140 16100 1267
510 20250219 103000 6001073810 16110 16140 16150 16110 1278
511 20250219 102900 5980462670 16140 16140 16170 16130 1077
512 20250219 102800 5963087240 16140 16130 16140 16120 444
513 20250219 102700 5955924150 16130 16200 16200 16130 4050
514 20250219 102600 5890384000 16210 16230 16260 16200 404
515 20250219 102500 5883831800 16270 16180 16270 16170 2292
516 20250219 102400 5846697730 16180 16160 16180 16160 860
517 20250219 102300 5832785640 16160 16150 16160 16140 3012
518 20250219 102200 5784126880 16150 16160 16160 16130 362
519 20250219 102100 5778282560 16160 16110 16170 16110 2908
520 20250219 102000 5731318480 16120 16060 16140 16050 6330
521 20250219 101900 5629601560 16060 16060 16060 16060 1474
522 20250219 101800 5605929120 16060 16090 16110 16060 1337
523 20250219 101700 5584433950 16110 16090 16110 16080 5284
524 20250219 101600 5499410590 16090 16050 16090 16050 2416
525 20250219 101500 5460600950 16050 16090 16090 16050 3349
526 20250219 101400 5406790420 16090 16150 16150 16090 4284
527 20250219 101300 5337798240 16150 16140 16150 16120 2083
528 20250219 101200 5304190980 16150 16150 16190 16140 2059
529 20250219 101100 5270929170 16150 16150 16200 16130 1918
530 20250219 101000 5239917460 16150 16130 16170 16120 1082
531 20250219 100900 5222441450 16120 16150 16170 16110 351
532 20250219 100800 5216779060 16150 16100 16180 16100 2476
533 20250219 100700 5176890470 16110 16120 16120 16110 1042
534 20250219 100600 5160101620 16110 16130 16200 16110 4482
535 20250219 100500 5087856760 16120 16110 16120 16110 1718
536 20250219 100400 5060171220 16110 16130 16140 16100 4896
537 20250219 100300 4981241120 16130 16160 16160 16120 953
538 20250219 100200 4965863880 16150 16200 16200 16150 4451
539 20250219 100100 4893935750 16170 16210 16220 16150 5840
540 20250219 100000 4799428500 16220 16270 16280 16210 1135
541 20250219 095900 4781013050 16270 16270 16310 16270 3945
542 20250219 095800 4716778560 16210 16220 16300 16200 2319
543 20250219 095700 4679157850 16240 16230 16250 16210 5233
544 20250219 095600 4594279470 16230 16280 16280 16230 6229
545 20250219 095500 4493000470 16280 16340 16340 16270 5434
546 20250219 095400 4404442410 16330 16380 16380 16330 2831
547 20250219 095300 4358145610 16360 16390 16400 16340 2760
548 20250219 095200 4312945780 16390 16360 16400 16320 4244
549 20250219 095100 4243484240 16380 16360 16400 16310 4394
550 20250219 095000 4171643280 16360 16440 16470 16350 14083
551 20250219 094900 3940516740 16440 16290 16440 16290 10539
552 20250219 094800 3768013410 16310 16280 16330 16250 8427
553 20250219 094700 3630763170 16260 16260 16280 16230 3048
554 20250219 094600 3581196120 16230 16280 16290 16230 6286
555 20250219 094500 3478900180 16260 16270 16290 16260 8530
556 20250219 094400 3340105890 16260 16220 16280 16190 11088
557 20250219 094300 3160047550 16210 16170 16220 16160 5278
558 20250219 094200 3074596480 16170 16150 16180 16150 2720
559 20250219 094100 3030622790 16150 16090 16160 16090 3117
560 20250219 094000 2980312110 16080 16090 16140 16080 1143
561 20250219 093900 2961906900 16110 16060 16120 16060 2202
562 20250219 093800 2926472240 16060 16150 16150 16060 3211
563 20250219 093700 2874754930 16110 16170 16200 16110 2466
564 20250219 093600 2834953010 16200 16120 16200 16120 5109
565 20250219 093500 2752249980 16120 16170 16180 16100 3072
566 20250219 093400 2702668060 16150 16110 16160 16100 1241
567 20250219 093300 2682654000 16100 16130 16140 16050 4810
568 20250219 093200 2605301860 16140 16120 16190 16100 5495
569 20250219 093100 2516680580 16130 16150 16200 16130 11349
570 20250219 093000 2333224120 16190 16150 16200 16150 9886
571 20250219 092900 2173256250 16150 16190 16190 16120 4353
572 20250219 092800 2102936550 16150 16140 16200 16130 14260
573 20250219 092700 1872321570 16150 16080 16180 16080 14678
574 20250219 092600 1635684060 16080 16000 16100 16000 6374
575 20250219 092500 1533260270 16020 16020 16050 15990 3558
576 20250219 092400 1476238680 16020 15960 16020 15960 4593
577 20250219 092300 1402789190 15960 15950 15980 15950 1312
578 20250219 092200 1381839430 15950 15940 15950 15940 939
579 20250219 092100 1366865000 15940 15940 15950 15930 1454
580 20250219 092000 1343684740 15930 15900 15930 15900 1029
581 20250219 091900 1327308680 15900 15850 15910 15850 858
582 20250219 091800 1313674580 15850 15890 15910 15810 3712
583 20250219 091700 1254744260 15890 15850 15890 15850 838
584 20250219 091600 1241439560 15820 15830 15850 15810 2196
585 20250219 091500 1206698470 15830 15820 15840 15800 2612
586 20250219 091400 1165387280 15820 15840 15850 15820 2418
587 20250219 091300 1127104260 15850 15900 15900 15840 1689
588 20250219 091200 1100287450 15900 15890 15920 15890 445
589 20250219 091100 1093214580 15930 15860 15930 15860 3382
590 20250219 091000 1039542120 15860 15940 15940 15850 5910
591 20250219 090900 945589170 15960 15930 15960 15930 1649
592 20250219 090800 919299250 15930 15940 15970 15930 1183
593 20250219 090700 900423860 15960 15940 15960 15920 3243
594 20250219 090600 848747250 15950 15980 15980 15930 3844
595 20250219 090500 787409290 15960 15990 16050 15940 7412
596 20250219 090400 668870610 15990 16020 16050 15990 5803
597 20250219 090300 575919490 16020 15900 16050 15880 7593
598 20250219 090200 454501810 15900 15850 15950 15820 5901
599 20250219 090100 360703290 15900 15980 15980 15860 9538
600 20250219 090000 209030000 15980 15970 15990 15930 13091

1
011500/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,10701,15637042,171323010,250349042420,0.07
20250214,10701,15637042,163939320,239559483440,0.07
20250213,10701,15637042,163725300,239246742600,0.07
20250212,7377,15637042,111392700,236119334200,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 10701 15637042 171323010 250349042420 0.07
3 20250214 10701 15637042 163939320 239559483440 0.07
4 20250213 10701 15637042 163725300 239246742600 0.07
5 20250212 7377 15637042 111392700 236119334200 0.05