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

610
020400/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190800,135776300,7180,7180,7180,7180,216
20250219,190700,135776300,7180,7180,7180,7180,0
20250219,190600,135776300,7180,7180,7180,7180,0
20250219,190500,135776300,7180,7180,7180,7180,0
20250219,190400,135776300,7180,7180,7180,7180,0
20250219,190300,135776300,7180,7180,7180,7180,0
20250219,190200,135776300,7180,7180,7180,7180,0
20250219,190100,135776300,7180,7180,7180,7180,0
20250219,190000,135776300,7180,7180,7180,7180,0
20250219,185900,135776300,7180,7180,7180,7180,0
20250219,185800,135776300,7180,7180,7180,7180,0
20250219,185700,135776300,7180,7180,7180,7180,0
20250219,185600,135776300,7180,7180,7180,7180,0
20250219,185500,135776300,7180,7180,7180,7180,0
20250219,185400,135776300,7180,7180,7180,7180,0
20250219,185300,135776300,7180,7180,7180,7180,0
20250219,185200,135776300,7180,7180,7180,7180,0
20250219,185100,135776300,7180,7180,7180,7180,0
20250219,185000,135776300,7180,7180,7180,7180,0
20250219,184900,135776300,7180,7180,7180,7180,0
20250219,184800,135776300,7180,7180,7180,7180,0
20250219,184700,135776300,7180,7180,7180,7180,0
20250219,184600,135776300,7180,7180,7180,7180,0
20250219,184500,135776300,7180,7180,7180,7180,0
20250219,184400,135776300,7180,7180,7180,7180,0
20250219,184300,135776300,7180,7180,7180,7180,0
20250219,184200,135776300,7180,7180,7180,7180,0
20250219,184100,135776300,7180,7180,7180,7180,0
20250219,184000,135776300,7180,7180,7180,7180,0
20250219,183900,135776300,7180,7180,7180,7180,0
20250219,183800,135776300,7180,7180,7180,7180,216
20250219,183700,135776300,7180,7180,7180,7180,0
20250219,183600,135776300,7180,7180,7180,7180,0
20250219,183500,135776300,7180,7180,7180,7180,0
20250219,183400,135776300,7180,7180,7180,7180,0
20250219,183300,135776300,7180,7180,7180,7180,0
20250219,183200,135776300,7180,7180,7180,7180,0
20250219,183100,135776300,7180,7180,7180,7180,0
20250219,183000,135776300,7180,7180,7180,7180,0
20250219,182900,135776300,7180,7180,7180,7180,0
20250219,182800,135776300,7180,7180,7180,7180,0
20250219,182700,135776300,7180,7180,7180,7180,0
20250219,182600,135776300,7180,7180,7180,7180,0
20250219,182500,135776300,7180,7180,7180,7180,0
20250219,182400,135776300,7180,7180,7180,7180,0
20250219,182300,135776300,7180,7180,7180,7180,0
20250219,182200,135776300,7180,7180,7180,7180,0
20250219,182100,135776300,7180,7180,7180,7180,0
20250219,182000,135776300,7180,7180,7180,7180,0
20250219,181900,135776300,7180,7180,7180,7180,0
20250219,181800,135776300,7180,7180,7180,7180,0
20250219,181700,135776300,7180,7180,7180,7180,0
20250219,181600,135776300,7180,7180,7180,7180,0
20250219,181500,135776300,7180,7180,7180,7180,0
20250219,181400,135776300,7180,7180,7180,7180,0
20250219,181300,135776300,7180,7180,7180,7180,0
20250219,181200,135776300,7180,7180,7180,7180,0
20250219,181100,135776300,7180,7180,7180,7180,0
20250219,181000,135776300,7180,7180,7180,7180,0
20250219,180900,135776300,7180,7180,7180,7180,0
20250219,180800,135776300,7180,7180,7180,7180,216
20250219,180700,135776300,7180,7180,7180,7180,0
20250219,180600,135776300,7180,7180,7180,7180,0
20250219,180500,135776300,7180,7180,7180,7180,0
20250219,180400,135776300,7180,7180,7180,7180,0
20250219,180300,135776300,7180,7180,7180,7180,0
20250219,180200,135776300,7180,7180,7180,7180,0
20250219,180100,135776300,7180,7180,7180,7180,0
20250219,180000,135776300,7180,7180,7180,7180,0
20250219,175900,135776300,7180,7180,7180,7180,0
20250219,175800,135776300,7180,7180,7180,7180,0
20250219,175700,135776300,7180,7180,7180,7180,0
20250219,175600,135776300,7180,7180,7180,7180,0
20250219,175500,135776300,7180,7180,7180,7180,0
20250219,175400,135776300,7180,7180,7180,7180,0
20250219,175300,135776300,7180,7180,7180,7180,0
20250219,175200,135776300,7180,7180,7180,7180,0
20250219,175100,135776300,7180,7180,7180,7180,0
20250219,175000,135776300,7180,7180,7180,7180,0
20250219,174900,135776300,7180,7180,7180,7180,0
20250219,174800,135776300,7180,7180,7180,7180,0
20250219,174700,135776300,7180,7180,7180,7180,0
20250219,174600,135776300,7180,7180,7180,7180,0
20250219,174500,135776300,7180,7180,7180,7180,0
20250219,174400,135776300,7180,7180,7180,7180,0
20250219,174300,135776300,7180,7180,7180,7180,0
20250219,174200,135776300,7180,7180,7180,7180,0
20250219,174100,135776300,7180,7180,7180,7180,0
20250219,174000,135776300,7180,7180,7180,7180,0
20250219,173900,135776300,7180,7180,7180,7180,0
20250219,173800,135776300,7180,7180,7180,7180,216
20250219,173700,135776300,7180,7180,7180,7180,0
20250219,173600,135776300,7180,7180,7180,7180,0
20250219,173500,135776300,7180,7180,7180,7180,0
20250219,173400,135776300,7180,7180,7180,7180,0
20250219,173300,135776300,7180,7180,7180,7180,0
20250219,173200,135776300,7180,7180,7180,7180,0
20250219,173100,135776300,7180,7180,7180,7180,0
20250219,173000,135776300,7180,7180,7180,7180,0
20250219,172900,135776300,7180,7180,7180,7180,0
20250219,172800,135776300,7180,7180,7180,7180,0
20250219,172700,135776300,7180,7180,7180,7180,0
20250219,172600,135776300,7180,7180,7180,7180,0
20250219,172500,135776300,7180,7180,7180,7180,0
20250219,172400,135776300,7180,7180,7180,7180,0
20250219,172300,135776300,7180,7180,7180,7180,0
20250219,172200,135776300,7180,7180,7180,7180,0
20250219,172100,135776300,7180,7180,7180,7180,0
20250219,172000,135776300,7180,7180,7180,7180,0
20250219,171900,135776300,7180,7180,7180,7180,0
20250219,171800,135776300,7180,7180,7180,7180,0
20250219,171700,135776300,7180,7180,7180,7180,0
20250219,171600,135776300,7180,7180,7180,7180,0
20250219,171500,135776300,7180,7180,7180,7180,0
20250219,171400,135776300,7180,7180,7180,7180,0
20250219,171300,135776300,7180,7180,7180,7180,0
20250219,171200,135776300,7180,7180,7180,7180,0
20250219,171100,135776300,7180,7180,7180,7180,0
20250219,171000,135776300,7180,7180,7180,7180,0
20250219,170900,135776300,7180,7180,7180,7180,0
20250219,170800,135776300,7180,7180,7180,7180,216
20250219,170700,135776300,7180,7180,7180,7180,0
20250219,170600,135776300,7180,7180,7180,7180,0
20250219,170500,135776300,7180,7180,7180,7180,0
20250219,170400,135776300,7180,7180,7180,7180,0
20250219,170300,135776300,7180,7180,7180,7180,0
20250219,170200,135776300,7180,7180,7180,7180,0
20250219,170100,135776300,7180,7180,7180,7180,0
20250219,170000,135776300,7180,7180,7180,7180,0
20250219,165900,135776300,7180,7180,7180,7180,0
20250219,165800,135776300,7180,7180,7180,7180,0
20250219,165700,135776300,7180,7180,7180,7180,0
20250219,165600,135776300,7180,7180,7180,7180,0
20250219,165500,135776300,7180,7180,7180,7180,0
20250219,165400,135776300,7180,7180,7180,7180,0
20250219,165300,135776300,7180,7180,7180,7180,0
20250219,165200,135776300,7180,7180,7180,7180,0
20250219,165100,135776300,7180,7180,7180,7180,0
20250219,165000,135776300,7180,7180,7180,7180,0
20250219,164900,135776300,7180,7180,7180,7180,0
20250219,164800,135776300,7180,7180,7180,7180,0
20250219,164700,135776300,7180,7180,7180,7180,0
20250219,164600,135776300,7180,7180,7180,7180,0
20250219,164500,135776300,7180,7180,7180,7180,0
20250219,164400,135776300,7180,7180,7180,7180,0
20250219,164300,135776300,7180,7180,7180,7180,0
20250219,164200,135776300,7180,7180,7180,7180,0
20250219,164100,135776300,7180,7180,7180,7180,0
20250219,164000,135776300,7180,7180,7180,7180,0
20250219,163900,135776300,7180,7180,7180,7180,0
20250219,163800,135776300,7180,7180,7180,7180,216
20250219,163700,135776300,7180,7180,7180,7180,0
20250219,163600,135776300,7180,7180,7180,7180,0
20250219,163500,135776300,7180,7180,7180,7180,0
20250219,163400,135776300,7180,7180,7180,7180,0
20250219,163300,135776300,7180,7180,7180,7180,0
20250219,163200,135776300,7180,7180,7180,7180,0
20250219,163100,135776300,7180,7180,7180,7180,0
20250219,163000,135776300,7180,7180,7180,7180,0
20250219,162900,135776300,7180,7180,7180,7180,0
20250219,162800,135776300,7180,7180,7180,7180,0
20250219,162700,135776300,7180,7180,7180,7180,0
20250219,162600,135776300,7180,7180,7180,7180,0
20250219,162500,135776300,7180,7180,7180,7180,0
20250219,162400,135776300,7180,7180,7180,7180,0
20250219,162300,135776300,7180,7180,7180,7180,0
20250219,162200,135776300,7180,7180,7180,7180,0
20250219,162100,135776300,7180,7180,7180,7180,0
20250219,162000,135776300,7180,7180,7180,7180,0
20250219,161900,135776300,7180,7180,7180,7180,0
20250219,161800,135776300,7180,7180,7180,7180,0
20250219,161700,135776300,7180,7180,7180,7180,0
20250219,161600,135776300,7180,7180,7180,7180,0
20250219,161500,135776300,7180,7180,7180,7180,0
20250219,161400,135776300,7180,7180,7180,7180,0
20250219,161300,135776300,7180,7180,7180,7180,0
20250219,161200,135776300,7180,7180,7180,7180,0
20250219,161100,135776300,7180,7180,7180,7180,0
20250219,161000,135776300,7180,7180,7180,7180,0
20250219,160900,135776300,7180,7180,7180,7180,0
20250219,160800,135776300,7180,7180,7180,7180,216
20250219,160700,135776300,7180,7180,7180,7180,0
20250219,160600,135776300,7180,7180,7180,7180,0
20250219,160500,135776300,7180,7180,7180,7180,0
20250219,160400,135776300,7180,7180,7180,7180,0
20250219,160300,135776300,7180,7180,7180,7180,0
20250219,160200,135776300,7180,7180,7180,7180,0
20250219,160100,135776300,7180,7180,7180,7180,0
20250219,160000,135776300,7180,7180,7180,7180,0
20250219,155900,135776300,7180,7180,7180,7180,0
20250219,155800,135776300,7180,7180,7180,7180,0
20250219,155700,135776300,7180,7180,7180,7180,0
20250219,155600,135776300,7180,7180,7180,7180,0
20250219,155500,135776300,7180,7180,7180,7180,0
20250219,155400,135776300,7180,7180,7180,7180,0
20250219,155300,135776300,7180,7180,7180,7180,0
20250219,155200,135776300,7180,7180,7180,7180,0
20250219,155100,135776300,7180,7180,7180,7180,0
20250219,155000,135776300,7180,7180,7180,7180,0
20250219,154900,135776300,7180,7180,7180,7180,0
20250219,154800,135776300,7180,7180,7180,7180,0
20250219,154700,135776300,7180,7180,7180,7180,0
20250219,154600,135776300,7180,7180,7180,7180,0
20250219,154500,135776300,7180,7180,7180,7180,0
20250219,154400,135776300,7180,7180,7180,7180,0
20250219,154300,135776300,7180,7180,7180,7180,0
20250219,154200,135776300,7180,7180,7180,7180,0
20250219,154100,135776300,7180,7180,7180,7180,0
20250219,154000,135776300,7180,7180,7180,7180,0
20250219,153900,135776300,7180,7180,7180,7180,0
20250219,153800,135776300,7180,7180,7180,7180,216
20250219,153700,135776300,7180,7180,7180,7180,0
20250219,153600,135776300,7180,7180,7180,7180,0
20250219,153500,135776300,7180,7180,7180,7180,0
20250219,153400,135776300,7180,7180,7180,7180,0
20250219,153300,135776300,7180,7180,7180,7180,0
20250219,153200,135776300,7180,7180,7180,7180,0
20250219,153100,135776300,7180,7180,7180,7180,0
20250219,153000,135776300,7180,7180,7180,7180,216
20250219,152900,134225420,7180,7180,7180,7180,0
20250219,152800,134225420,7180,7180,7180,7180,0
20250219,152700,134225420,7180,7180,7180,7180,0
20250219,152600,134225420,7180,7180,7180,7180,0
20250219,152500,134225420,7180,7180,7180,7180,0
20250219,152400,134225420,7180,7180,7180,7180,0
20250219,152300,134225420,7180,7180,7180,7180,0
20250219,152200,134225420,7180,7180,7180,7180,0
20250219,152100,134225420,7180,7180,7180,7180,0
20250219,152000,134225420,7180,7180,7180,7180,0
20250219,151900,134225420,7180,7180,7180,7180,30
20250219,151800,134010020,7170,7170,7170,7170,50
20250219,151700,133651520,7180,7180,7180,7180,0
20250219,151600,133651520,7180,7190,7190,7180,161
20250219,151500,132495290,7190,7190,7190,7190,24
20250219,151400,132322730,7180,7170,7180,7170,8
20250219,151300,132265320,7180,7180,7180,7180,0
20250219,151200,132265320,7180,7180,7180,7180,0
20250219,151100,132265320,7180,7180,7180,7180,15
20250219,151000,132157620,7180,7180,7180,7180,0
20250219,150900,132157620,7180,7150,7180,7150,31
20250219,150800,131935070,7180,7180,7180,7180,20
20250219,150700,131791470,7190,7190,7190,7190,30
20250219,150600,131575770,7150,7150,7150,7150,0
20250219,150500,131575770,7150,7150,7150,7150,144
20250219,150400,130546170,7150,7150,7150,7150,0
20250219,150300,130546170,7150,7150,7150,7150,5
20250219,150200,130510420,7150,7150,7150,7150,12
20250219,150100,130424620,7160,7160,7160,7160,0
20250219,150000,130424620,7160,7160,7160,7160,0
20250219,145900,130424620,7160,7160,7160,7160,0
20250219,145800,130424620,7160,7160,7160,7160,1961
20250219,145700,116383860,7160,7160,7160,7160,0
20250219,145600,116383860,7160,7160,7160,7160,0
20250219,145500,116383860,7160,7160,7160,7150,136
20250219,145400,115411160,7160,7160,7160,7160,35
20250219,145300,115160560,7160,7160,7160,7160,0
20250219,145200,115160560,7160,7160,7160,7160,0
20250219,145100,115160560,7160,7160,7160,7160,0
20250219,145000,115160560,7160,7160,7160,7160,0
20250219,144900,115160560,7160,7160,7160,7160,1
20250219,144800,115153400,7190,7170,7190,7170,58
20250219,144700,114736590,7170,7170,7170,7170,0
20250219,144600,114736590,7170,7170,7170,7170,0
20250219,144500,114736590,7170,7170,7170,7170,0
20250219,144400,114736590,7170,7170,7170,7170,305
20250219,144300,112549740,7170,7170,7170,7170,0
20250219,144200,112549740,7170,7170,7170,7170,0
20250219,144100,112549740,7170,7170,7170,7170,0
20250219,144000,112549740,7170,7170,7170,7170,0
20250219,143900,112549740,7170,7170,7170,7170,0
20250219,143800,112549740,7170,7170,7170,7170,0
20250219,143700,112549740,7170,7170,7170,7170,0
20250219,143600,112549740,7170,7170,7170,7170,0
20250219,143500,112549740,7170,7170,7170,7170,0
20250219,143400,112549740,7170,7170,7170,7170,2
20250219,143300,112535400,7180,7180,7180,7180,0
20250219,143200,112535400,7180,7180,7180,7180,0
20250219,143100,112535400,7180,7180,7180,7180,0
20250219,143000,112535400,7180,7180,7180,7180,0
20250219,142900,112535400,7180,7180,7180,7180,10
20250219,142800,112463600,7180,7170,7180,7170,2
20250219,142700,112449250,7160,7160,7160,7160,0
20250219,142600,112449250,7160,7160,7160,7160,0
20250219,142500,112449250,7160,7160,7160,7160,0
20250219,142400,112449250,7160,7160,7160,7160,0
20250219,142300,112449250,7160,7160,7160,7160,0
20250219,142200,112449250,7160,7160,7160,7160,26
20250219,142100,112263090,7160,7160,7160,7160,1
20250219,142000,112255930,7160,7160,7160,7160,0
20250219,141900,112255930,7160,7160,7160,7160,126
20250219,141800,111353770,7170,7170,7170,7170,330
20250219,141700,108987670,7160,7160,7160,7160,0
20250219,141600,108987670,7160,7160,7160,7160,0
20250219,141500,108987670,7160,7160,7160,7160,0
20250219,141400,108987670,7160,7160,7160,7160,0
20250219,141300,108987670,7160,7180,7180,7160,256
20250219,141200,107151200,7170,7170,7170,7170,4
20250219,141100,107122520,7190,7190,7190,7190,0
20250219,141000,107122520,7190,7190,7190,7190,0
20250219,140900,107122520,7190,7190,7190,7190,0
20250219,140800,107122520,7190,7190,7190,7190,0
20250219,140700,107122520,7190,7190,7190,7190,0
20250219,140600,107122520,7190,7190,7190,7190,0
20250219,140500,107122520,7190,7190,7190,7190,0
20250219,140400,107122520,7190,7190,7190,7190,0
20250219,140300,107122520,7190,7190,7190,7190,0
20250219,140200,107122520,7190,7190,7190,7190,0
20250219,140100,107122520,7190,7190,7190,7190,0
20250219,140000,107122520,7190,7190,7190,7190,0
20250219,135900,107122520,7190,7190,7190,7190,0
20250219,135800,107122520,7190,7190,7190,7190,0
20250219,135700,107122520,7190,7190,7190,7190,0
20250219,135600,107122520,7190,7190,7190,7190,0
20250219,135500,107122520,7190,7190,7190,7190,0
20250219,135400,107122520,7190,7190,7190,7190,0
20250219,135300,107122520,7190,7190,7190,7190,0
20250219,135200,107122520,7190,7190,7190,7190,0
20250219,135100,107122520,7190,7190,7190,7190,0
20250219,135000,107122520,7190,7190,7190,7190,0
20250219,134900,107122520,7190,7190,7190,7190,0
20250219,134800,107122520,7190,7190,7190,7190,0
20250219,134700,107122520,7190,7190,7190,7190,0
20250219,134600,107122520,7190,7190,7190,7190,0
20250219,134500,107122520,7190,7190,7190,7190,0
20250219,134400,107122520,7190,7190,7190,7190,0
20250219,134300,107122520,7190,7190,7190,7190,25
20250219,134200,106942770,7190,7190,7190,7190,0
20250219,134100,106942770,7190,7190,7190,7190,0
20250219,134000,106942770,7190,7190,7190,7190,0
20250219,133900,106942770,7190,7190,7190,7190,5
20250219,133800,106906820,7170,7170,7170,7170,0
20250219,133700,106906820,7170,7170,7170,7170,0
20250219,133600,106906820,7170,7170,7170,7170,0
20250219,133500,106906820,7170,7170,7170,7170,0
20250219,133400,106906820,7170,7170,7170,7170,0
20250219,133300,106906820,7170,7170,7170,7170,5
20250219,133200,106870970,7170,7170,7170,7170,0
20250219,133100,106870970,7170,7170,7170,7170,0
20250219,133000,106870970,7170,7170,7170,7170,0
20250219,132900,106870970,7170,7170,7170,7170,318
20250219,132800,104590910,7190,7190,7190,7190,0
20250219,132700,104590910,7190,7190,7190,7190,0
20250219,132600,104590910,7190,7190,7190,7190,0
20250219,132500,104590910,7190,7190,7190,7190,0
20250219,132400,104590910,7190,7190,7190,7190,0
20250219,132300,104590910,7190,7190,7190,7190,7
20250219,132200,104540580,7170,7170,7170,7170,1
20250219,132100,104533410,7190,7190,7190,7190,1
20250219,132000,104526220,7170,7170,7170,7170,0
20250219,131900,104526220,7170,7170,7170,7170,0
20250219,131800,104526220,7170,7170,7170,7170,0
20250219,131700,104526220,7170,7180,7180,7170,300
20250219,131600,102373530,7190,7190,7190,7190,0
20250219,131500,102373530,7190,7190,7190,7190,0
20250219,131400,102373530,7190,7190,7190,7190,0
20250219,131300,102373530,7190,7190,7190,7190,0
20250219,131200,102373530,7190,7190,7190,7190,0
20250219,131100,102373530,7190,7190,7190,7190,0
20250219,131000,102373530,7190,7190,7190,7190,0
20250219,130900,102373530,7190,7190,7190,7190,1
20250219,130800,102366340,7190,7190,7190,7190,0
20250219,130700,102366340,7190,7190,7190,7190,0
20250219,130600,102366340,7190,7190,7190,7190,0
20250219,130500,102366340,7190,7190,7190,7190,30
20250219,130400,102150640,7190,7190,7190,7190,0
20250219,130300,102150640,7190,7190,7190,7190,12
20250219,130200,102064360,7180,7180,7180,7180,0
20250219,130100,102064360,7180,7180,7180,7180,0
20250219,130000,102064360,7180,7180,7180,7180,0
20250219,125900,102064360,7180,7180,7180,7180,8
20250219,125800,102006920,7190,7190,7190,7190,0
20250219,125700,102006920,7190,7190,7190,7190,0
20250219,125600,102006920,7190,7190,7190,7190,0
20250219,125500,102006920,7190,7190,7190,7190,0
20250219,125400,102006920,7190,7190,7190,7190,0
20250219,125300,102006920,7190,7190,7190,7190,0
20250219,125200,102006920,7190,7190,7190,7190,0
20250219,125100,102006920,7190,7190,7190,7190,0
20250219,125000,102006920,7190,7180,7190,7180,340
20250219,124900,99562330,7190,7190,7190,7190,0
20250219,124800,99562330,7190,7190,7190,7190,0
20250219,124700,99562330,7190,7190,7190,7190,0
20250219,124600,99562330,7190,7190,7190,7190,0
20250219,124500,99562330,7190,7190,7190,7190,0
20250219,124400,99562330,7190,7180,7190,7180,16
20250219,124300,99447440,7180,7180,7180,7180,0
20250219,124200,99447440,7180,7180,7180,7180,0
20250219,124100,99447440,7180,7180,7180,7180,0
20250219,124000,99447440,7180,7180,7180,7180,2
20250219,123900,99433080,7170,7170,7170,7170,6
20250219,123800,99390060,7190,7190,7190,7190,0
20250219,123700,99390060,7190,7190,7190,7190,0
20250219,123600,99390060,7190,7190,7190,7190,0
20250219,123500,99390060,7190,7190,7190,7190,0
20250219,123400,99390060,7190,7190,7190,7190,0
20250219,123300,99390060,7190,7190,7190,7190,0
20250219,123200,99390060,7190,7190,7190,7190,0
20250219,123100,99390060,7190,7190,7190,7190,0
20250219,123000,99390060,7190,7190,7190,7190,0
20250219,122900,99390060,7190,7190,7190,7190,0
20250219,122800,99390060,7190,7190,7190,7190,0
20250219,122700,99390060,7190,7190,7190,7190,0
20250219,122600,99390060,7190,7190,7190,7190,4
20250219,122500,99361300,7190,7190,7190,7190,6
20250219,122400,99318160,7190,7180,7190,7180,3
20250219,122300,99296600,7180,7180,7180,7180,0
20250219,122200,99296600,7180,7170,7180,7170,8
20250219,122100,99239190,7150,7150,7150,7150,0
20250219,122000,99239190,7150,7150,7150,7150,0
20250219,121900,99239190,7150,7150,7150,7150,0
20250219,121800,99239190,7150,7150,7150,7150,0
20250219,121700,99239190,7150,7150,7150,7150,0
20250219,121600,99239190,7150,7150,7150,7150,0
20250219,121500,99239190,7150,7150,7150,7150,0
20250219,121400,99239190,7150,7150,7150,7150,0
20250219,121300,99239190,7150,7150,7150,7150,0
20250219,121200,99239190,7150,7150,7150,7150,0
20250219,121100,99239190,7150,7150,7150,7150,3
20250219,121000,99217740,7150,7150,7150,7150,0
20250219,120900,99217740,7150,7150,7150,7150,10
20250219,120800,99146240,7140,7140,7140,7140,133
20250219,120700,98196620,7140,7140,7140,7140,0
20250219,120600,98196620,7140,7140,7140,7140,20
20250219,120500,98053820,7140,7140,7140,7140,0
20250219,120400,98053820,7140,7140,7140,7140,0
20250219,120300,98053820,7140,7140,7140,7140,0
20250219,120200,98053820,7140,7140,7140,7140,10
20250219,120100,97982420,7140,7140,7140,7140,0
20250219,120000,97982420,7140,7140,7140,7130,128
20250219,115900,97069330,7140,7140,7140,7140,177
20250219,115800,95805550,7140,7140,7140,7140,93
20250219,115700,95141530,7150,7150,7150,7150,0
20250219,115600,95141530,7150,7150,7150,7150,0
20250219,115500,95141530,7150,7150,7150,7150,0
20250219,115400,95141530,7150,7150,7150,7150,0
20250219,115300,95141530,7150,7150,7150,7150,29
20250219,115200,94934180,7150,7150,7150,7150,0
20250219,115100,94934180,7150,7150,7150,7150,0
20250219,115000,94934180,7150,7150,7150,7150,2
20250219,114900,94919880,7150,7150,7150,7150,0
20250219,114800,94919880,7150,7150,7150,7150,0
20250219,114700,94919880,7150,7150,7150,7150,0
20250219,114600,94919880,7150,7150,7150,7150,0
20250219,114500,94919880,7150,7150,7150,7150,2
20250219,114400,94905580,7160,7140,7160,7140,69
20250219,114300,94412900,7160,7160,7160,7160,0
20250219,114200,94412900,7160,7160,7160,7160,0
20250219,114100,94412900,7160,7160,7160,7160,200
20250219,114000,92980900,7160,7160,7160,7160,0
20250219,113900,92980900,7160,7160,7160,7160,0
20250219,113800,92980900,7160,7160,7160,7160,0
20250219,113700,92980900,7160,7160,7160,7160,0
20250219,113600,92980900,7160,7160,7160,7160,0
20250219,113500,92980900,7160,7160,7160,7160,9
20250219,113400,92916460,7140,7140,7140,7140,0
20250219,113300,92916460,7140,7140,7140,7140,0
20250219,113200,92916460,7140,7140,7140,7140,0
20250219,113100,92916460,7140,7140,7140,7140,0
20250219,113000,92916460,7140,7140,7140,7140,0
20250219,112900,92916460,7140,7140,7140,7140,0
20250219,112800,92916460,7140,7140,7140,7140,0
20250219,112700,92916460,7140,7140,7140,7140,0
20250219,112600,92916460,7140,7140,7140,7140,0
20250219,112500,92916460,7140,7130,7140,7130,49
20250219,112400,92566900,7140,7140,7140,7140,0
20250219,112300,92566900,7140,7140,7140,7140,1
20250219,112200,92559760,7160,7160,7160,7160,0
20250219,112100,92559760,7160,7160,7160,7160,0
20250219,112000,92559760,7160,7160,7160,7160,1
20250219,111900,92552600,7130,7130,7130,7130,0
20250219,111800,92552600,7130,7130,7130,7130,0
20250219,111700,92552600,7130,7130,7130,7130,0
20250219,111600,92552600,7130,7130,7130,7130,0
20250219,111500,92552600,7130,7130,7130,7130,50
20250219,111400,92196100,7130,7130,7130,7130,23
20250219,111300,92032110,7140,7150,7150,7140,165
20250219,111200,90853910,7160,7160,7160,7160,15
20250219,111100,90746510,7170,7170,7170,7170,0
20250219,111000,90746510,7170,7170,7170,7170,0
20250219,110900,90746510,7170,7170,7170,7170,0
20250219,110800,90746510,7170,7170,7170,7170,0
20250219,110700,90746510,7170,7170,7170,7170,0
20250219,110600,90746510,7170,7170,7170,7170,0
20250219,110500,90746510,7170,7170,7170,7170,0
20250219,110400,90746510,7170,7170,7170,7170,0
20250219,110300,90746510,7170,7170,7170,7170,0
20250219,110200,90746510,7170,7170,7170,7170,0
20250219,110100,90746510,7170,7170,7170,7170,0
20250219,110000,90746510,7170,7170,7170,7170,5
20250219,105900,90710660,7170,7170,7170,7170,0
20250219,105800,90710660,7170,7170,7170,7170,0
20250219,105700,90710660,7170,7170,7170,7170,0
20250219,105600,90710660,7170,7170,7170,7170,0
20250219,105500,90710660,7170,7170,7170,7170,1
20250219,105400,90703490,7130,7130,7130,7130,20
20250219,105300,90560890,7130,7130,7130,7130,0
20250219,105200,90560890,7130,7130,7130,7130,0
20250219,105100,90560890,7130,7130,7130,7130,3
20250219,105000,90539500,7130,7130,7130,7130,30
20250219,104900,90325600,7130,7130,7130,7130,0
20250219,104800,90325600,7130,7130,7130,7130,0
20250219,104700,90325600,7130,7130,7130,7130,0
20250219,104600,90325600,7130,7130,7130,7130,0
20250219,104500,90325600,7130,7140,7140,7130,503
20250219,104400,86734760,7150,7150,7150,7150,0
20250219,104300,86734760,7150,7150,7150,7150,135
20250219,104200,85769510,7150,7150,7150,7150,0
20250219,104100,85769510,7150,7150,7150,7150,30
20250219,104000,85555010,7170,7170,7170,7170,15
20250219,103900,85447460,7170,7170,7170,7170,0
20250219,103800,85447460,7170,7170,7170,7170,0
20250219,103700,85447460,7170,7170,7170,7170,0
20250219,103600,85447460,7170,7170,7170,7170,0
20250219,103500,85447460,7170,7170,7170,7170,0
20250219,103400,85447460,7170,7170,7170,7170,0
20250219,103300,85447460,7170,7170,7170,7170,21
20250219,103200,85296890,7180,7180,7180,7180,1
20250219,103100,85289710,7150,7150,7150,7150,100
20250219,103000,84574710,7200,7200,7200,7200,5
20250219,102900,84538710,7200,7200,7200,7200,0
20250219,102800,84538710,7200,7200,7200,7200,0
20250219,102700,84538710,7200,7200,7200,7200,5
20250219,102600,84502710,7200,7170,7200,7170,100
20250219,102500,83783910,7170,7170,7170,7170,1
20250219,102400,83776740,7150,7150,7150,7150,0
20250219,102300,83776740,7150,7150,7150,7150,0
20250219,102200,83776740,7150,7150,7150,7150,0
20250219,102100,83776740,7150,7150,7150,7150,55
20250219,102000,83383490,7190,7190,7190,7190,0
20250219,101900,83383490,7190,7190,7190,7190,0
20250219,101800,83383490,7190,7190,7190,7190,0
20250219,101700,83383490,7190,7190,7190,7190,0
20250219,101600,83383490,7190,7190,7190,7190,0
20250219,101500,83383490,7190,7190,7190,7190,0
20250219,101400,83383490,7190,7190,7190,7190,0
20250219,101300,83383490,7190,7190,7190,7190,0
20250219,101200,83383490,7190,7190,7190,7190,0
20250219,101100,83383490,7190,7190,7190,7190,16
20250219,101000,83268450,7190,7190,7190,7190,10
20250219,100900,83196550,7190,7190,7190,7190,0
20250219,100800,83196550,7190,7190,7190,7190,0
20250219,100700,83196550,7190,7190,7190,7190,0
20250219,100600,83196550,7190,7190,7190,7190,0
20250219,100500,83196550,7190,7190,7190,7190,0
20250219,100400,83196550,7190,7190,7190,7190,0
20250219,100300,83196550,7190,7190,7190,7190,0
20250219,100200,83196550,7190,7170,7190,7170,50
20250219,100100,82837350,7150,7150,7150,7150,0
20250219,100000,82837350,7150,7150,7150,7150,1
20250219,095900,82830200,7150,7150,7150,7150,14
20250219,095800,82730100,7160,7190,7190,7160,338
20250219,095700,80306680,7190,7190,7190,7190,0
20250219,095600,80306680,7190,7190,7190,7190,0
20250219,095500,80306680,7190,7190,7190,7190,0
20250219,095400,80306680,7190,7190,7190,7190,0
20250219,095300,80306680,7190,7190,7190,7190,0
20250219,095200,80306680,7190,7190,7190,7190,82
20250219,095100,79717100,7200,7200,7200,7200,8
20250219,095000,79659500,7200,7200,7200,7200,0
20250219,094900,79659500,7200,7200,7200,7200,397
20250219,094800,76801100,7180,7180,7180,7180,327
20250219,094700,74453240,7170,7170,7170,7170,52
20250219,094600,74080400,7170,7170,7170,7170,14
20250219,094500,73980020,7170,7160,7170,7160,71
20250219,094400,73471650,7150,7150,7150,7150,6
20250219,094300,73428750,7150,7150,7150,7150,0
20250219,094200,73428750,7150,7150,7150,7150,0
20250219,094100,73428750,7150,7150,7150,7150,137
20250219,094000,72449200,7150,7150,7150,7150,0
20250219,093900,72449200,7150,7150,7150,7150,0
20250219,093800,72449200,7150,7150,7150,7150,0
20250219,093700,72449200,7150,7150,7150,7150,15
20250219,093600,72341950,7150,7130,7150,7130,38
20250219,093500,72070990,7130,7130,7130,7130,0
20250219,093400,72070990,7130,7130,7130,7130,51
20250219,093300,71707360,7130,7130,7130,7130,3
20250219,093200,71685970,7130,7130,7130,7130,10
20250219,093100,71614670,7130,7120,7130,7120,663
20250219,093000,66894100,7120,7120,7120,7120,20
20250219,092900,66751700,7130,7130,7130,7130,0
20250219,092800,66751700,7130,7130,7130,7130,1
20250219,092700,66744570,7130,7120,7150,7110,290
20250219,092600,64682490,7110,7170,7170,7110,1882
20250219,092500,51275690,7170,7180,7180,7170,25
20250219,092400,51096280,7170,7190,7200,7170,270
20250219,092300,49159780,7200,7200,7200,7200,0
20250219,092200,49159780,7200,7200,7200,7200,10
20250219,092100,49087780,7200,7200,7200,7200,0
20250219,092000,49087780,7200,7150,7200,7140,101
20250219,091900,48366030,7200,7200,7200,7200,0
20250219,091800,48366030,7200,7200,7200,7200,1
20250219,091700,48358830,7190,7130,7190,7130,159
20250219,091600,47218140,7200,7200,7200,7200,0
20250219,091500,47218140,7200,7200,7200,7200,40
20250219,091400,46930140,7200,7150,7200,7150,551
20250219,091300,42974160,7190,7120,7190,7110,573
20250219,091200,38891330,7120,7120,7120,7120,39
20250219,091100,38613650,7120,7150,7150,7120,321
20250219,091000,36323240,7200,7180,7200,7180,846
20250219,090900,30248800,7180,7190,7190,7120,1333
20250219,090800,20700980,7200,7250,7250,7200,428
20250219,090700,17616590,7250,7230,7250,7200,201
20250219,090600,16168950,7230,7270,7270,7230,406
20250219,090500,13230300,7270,7270,7270,7270,1
20250219,090400,13223030,7250,7250,7250,7250,8
20250219,090300,13165030,7250,7250,7250,7250,0
20250219,090200,13165030,7250,7250,7250,7250,0
20250219,090100,13165030,7250,7240,7320,7240,232
20250219,090000,11482680,7340,7290,7340,7270,1576
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190800 135776300 7180 7180 7180 7180 216
3 20250219 190700 135776300 7180 7180 7180 7180 0
4 20250219 190600 135776300 7180 7180 7180 7180 0
5 20250219 190500 135776300 7180 7180 7180 7180 0
6 20250219 190400 135776300 7180 7180 7180 7180 0
7 20250219 190300 135776300 7180 7180 7180 7180 0
8 20250219 190200 135776300 7180 7180 7180 7180 0
9 20250219 190100 135776300 7180 7180 7180 7180 0
10 20250219 190000 135776300 7180 7180 7180 7180 0
11 20250219 185900 135776300 7180 7180 7180 7180 0
12 20250219 185800 135776300 7180 7180 7180 7180 0
13 20250219 185700 135776300 7180 7180 7180 7180 0
14 20250219 185600 135776300 7180 7180 7180 7180 0
15 20250219 185500 135776300 7180 7180 7180 7180 0
16 20250219 185400 135776300 7180 7180 7180 7180 0
17 20250219 185300 135776300 7180 7180 7180 7180 0
18 20250219 185200 135776300 7180 7180 7180 7180 0
19 20250219 185100 135776300 7180 7180 7180 7180 0
20 20250219 185000 135776300 7180 7180 7180 7180 0
21 20250219 184900 135776300 7180 7180 7180 7180 0
22 20250219 184800 135776300 7180 7180 7180 7180 0
23 20250219 184700 135776300 7180 7180 7180 7180 0
24 20250219 184600 135776300 7180 7180 7180 7180 0
25 20250219 184500 135776300 7180 7180 7180 7180 0
26 20250219 184400 135776300 7180 7180 7180 7180 0
27 20250219 184300 135776300 7180 7180 7180 7180 0
28 20250219 184200 135776300 7180 7180 7180 7180 0
29 20250219 184100 135776300 7180 7180 7180 7180 0
30 20250219 184000 135776300 7180 7180 7180 7180 0
31 20250219 183900 135776300 7180 7180 7180 7180 0
32 20250219 183800 135776300 7180 7180 7180 7180 216
33 20250219 183700 135776300 7180 7180 7180 7180 0
34 20250219 183600 135776300 7180 7180 7180 7180 0
35 20250219 183500 135776300 7180 7180 7180 7180 0
36 20250219 183400 135776300 7180 7180 7180 7180 0
37 20250219 183300 135776300 7180 7180 7180 7180 0
38 20250219 183200 135776300 7180 7180 7180 7180 0
39 20250219 183100 135776300 7180 7180 7180 7180 0
40 20250219 183000 135776300 7180 7180 7180 7180 0
41 20250219 182900 135776300 7180 7180 7180 7180 0
42 20250219 182800 135776300 7180 7180 7180 7180 0
43 20250219 182700 135776300 7180 7180 7180 7180 0
44 20250219 182600 135776300 7180 7180 7180 7180 0
45 20250219 182500 135776300 7180 7180 7180 7180 0
46 20250219 182400 135776300 7180 7180 7180 7180 0
47 20250219 182300 135776300 7180 7180 7180 7180 0
48 20250219 182200 135776300 7180 7180 7180 7180 0
49 20250219 182100 135776300 7180 7180 7180 7180 0
50 20250219 182000 135776300 7180 7180 7180 7180 0
51 20250219 181900 135776300 7180 7180 7180 7180 0
52 20250219 181800 135776300 7180 7180 7180 7180 0
53 20250219 181700 135776300 7180 7180 7180 7180 0
54 20250219 181600 135776300 7180 7180 7180 7180 0
55 20250219 181500 135776300 7180 7180 7180 7180 0
56 20250219 181400 135776300 7180 7180 7180 7180 0
57 20250219 181300 135776300 7180 7180 7180 7180 0
58 20250219 181200 135776300 7180 7180 7180 7180 0
59 20250219 181100 135776300 7180 7180 7180 7180 0
60 20250219 181000 135776300 7180 7180 7180 7180 0
61 20250219 180900 135776300 7180 7180 7180 7180 0
62 20250219 180800 135776300 7180 7180 7180 7180 216
63 20250219 180700 135776300 7180 7180 7180 7180 0
64 20250219 180600 135776300 7180 7180 7180 7180 0
65 20250219 180500 135776300 7180 7180 7180 7180 0
66 20250219 180400 135776300 7180 7180 7180 7180 0
67 20250219 180300 135776300 7180 7180 7180 7180 0
68 20250219 180200 135776300 7180 7180 7180 7180 0
69 20250219 180100 135776300 7180 7180 7180 7180 0
70 20250219 180000 135776300 7180 7180 7180 7180 0
71 20250219 175900 135776300 7180 7180 7180 7180 0
72 20250219 175800 135776300 7180 7180 7180 7180 0
73 20250219 175700 135776300 7180 7180 7180 7180 0
74 20250219 175600 135776300 7180 7180 7180 7180 0
75 20250219 175500 135776300 7180 7180 7180 7180 0
76 20250219 175400 135776300 7180 7180 7180 7180 0
77 20250219 175300 135776300 7180 7180 7180 7180 0
78 20250219 175200 135776300 7180 7180 7180 7180 0
79 20250219 175100 135776300 7180 7180 7180 7180 0
80 20250219 175000 135776300 7180 7180 7180 7180 0
81 20250219 174900 135776300 7180 7180 7180 7180 0
82 20250219 174800 135776300 7180 7180 7180 7180 0
83 20250219 174700 135776300 7180 7180 7180 7180 0
84 20250219 174600 135776300 7180 7180 7180 7180 0
85 20250219 174500 135776300 7180 7180 7180 7180 0
86 20250219 174400 135776300 7180 7180 7180 7180 0
87 20250219 174300 135776300 7180 7180 7180 7180 0
88 20250219 174200 135776300 7180 7180 7180 7180 0
89 20250219 174100 135776300 7180 7180 7180 7180 0
90 20250219 174000 135776300 7180 7180 7180 7180 0
91 20250219 173900 135776300 7180 7180 7180 7180 0
92 20250219 173800 135776300 7180 7180 7180 7180 216
93 20250219 173700 135776300 7180 7180 7180 7180 0
94 20250219 173600 135776300 7180 7180 7180 7180 0
95 20250219 173500 135776300 7180 7180 7180 7180 0
96 20250219 173400 135776300 7180 7180 7180 7180 0
97 20250219 173300 135776300 7180 7180 7180 7180 0
98 20250219 173200 135776300 7180 7180 7180 7180 0
99 20250219 173100 135776300 7180 7180 7180 7180 0
100 20250219 173000 135776300 7180 7180 7180 7180 0
101 20250219 172900 135776300 7180 7180 7180 7180 0
102 20250219 172800 135776300 7180 7180 7180 7180 0
103 20250219 172700 135776300 7180 7180 7180 7180 0
104 20250219 172600 135776300 7180 7180 7180 7180 0
105 20250219 172500 135776300 7180 7180 7180 7180 0
106 20250219 172400 135776300 7180 7180 7180 7180 0
107 20250219 172300 135776300 7180 7180 7180 7180 0
108 20250219 172200 135776300 7180 7180 7180 7180 0
109 20250219 172100 135776300 7180 7180 7180 7180 0
110 20250219 172000 135776300 7180 7180 7180 7180 0
111 20250219 171900 135776300 7180 7180 7180 7180 0
112 20250219 171800 135776300 7180 7180 7180 7180 0
113 20250219 171700 135776300 7180 7180 7180 7180 0
114 20250219 171600 135776300 7180 7180 7180 7180 0
115 20250219 171500 135776300 7180 7180 7180 7180 0
116 20250219 171400 135776300 7180 7180 7180 7180 0
117 20250219 171300 135776300 7180 7180 7180 7180 0
118 20250219 171200 135776300 7180 7180 7180 7180 0
119 20250219 171100 135776300 7180 7180 7180 7180 0
120 20250219 171000 135776300 7180 7180 7180 7180 0
121 20250219 170900 135776300 7180 7180 7180 7180 0
122 20250219 170800 135776300 7180 7180 7180 7180 216
123 20250219 170700 135776300 7180 7180 7180 7180 0
124 20250219 170600 135776300 7180 7180 7180 7180 0
125 20250219 170500 135776300 7180 7180 7180 7180 0
126 20250219 170400 135776300 7180 7180 7180 7180 0
127 20250219 170300 135776300 7180 7180 7180 7180 0
128 20250219 170200 135776300 7180 7180 7180 7180 0
129 20250219 170100 135776300 7180 7180 7180 7180 0
130 20250219 170000 135776300 7180 7180 7180 7180 0
131 20250219 165900 135776300 7180 7180 7180 7180 0
132 20250219 165800 135776300 7180 7180 7180 7180 0
133 20250219 165700 135776300 7180 7180 7180 7180 0
134 20250219 165600 135776300 7180 7180 7180 7180 0
135 20250219 165500 135776300 7180 7180 7180 7180 0
136 20250219 165400 135776300 7180 7180 7180 7180 0
137 20250219 165300 135776300 7180 7180 7180 7180 0
138 20250219 165200 135776300 7180 7180 7180 7180 0
139 20250219 165100 135776300 7180 7180 7180 7180 0
140 20250219 165000 135776300 7180 7180 7180 7180 0
141 20250219 164900 135776300 7180 7180 7180 7180 0
142 20250219 164800 135776300 7180 7180 7180 7180 0
143 20250219 164700 135776300 7180 7180 7180 7180 0
144 20250219 164600 135776300 7180 7180 7180 7180 0
145 20250219 164500 135776300 7180 7180 7180 7180 0
146 20250219 164400 135776300 7180 7180 7180 7180 0
147 20250219 164300 135776300 7180 7180 7180 7180 0
148 20250219 164200 135776300 7180 7180 7180 7180 0
149 20250219 164100 135776300 7180 7180 7180 7180 0
150 20250219 164000 135776300 7180 7180 7180 7180 0
151 20250219 163900 135776300 7180 7180 7180 7180 0
152 20250219 163800 135776300 7180 7180 7180 7180 216
153 20250219 163700 135776300 7180 7180 7180 7180 0
154 20250219 163600 135776300 7180 7180 7180 7180 0
155 20250219 163500 135776300 7180 7180 7180 7180 0
156 20250219 163400 135776300 7180 7180 7180 7180 0
157 20250219 163300 135776300 7180 7180 7180 7180 0
158 20250219 163200 135776300 7180 7180 7180 7180 0
159 20250219 163100 135776300 7180 7180 7180 7180 0
160 20250219 163000 135776300 7180 7180 7180 7180 0
161 20250219 162900 135776300 7180 7180 7180 7180 0
162 20250219 162800 135776300 7180 7180 7180 7180 0
163 20250219 162700 135776300 7180 7180 7180 7180 0
164 20250219 162600 135776300 7180 7180 7180 7180 0
165 20250219 162500 135776300 7180 7180 7180 7180 0
166 20250219 162400 135776300 7180 7180 7180 7180 0
167 20250219 162300 135776300 7180 7180 7180 7180 0
168 20250219 162200 135776300 7180 7180 7180 7180 0
169 20250219 162100 135776300 7180 7180 7180 7180 0
170 20250219 162000 135776300 7180 7180 7180 7180 0
171 20250219 161900 135776300 7180 7180 7180 7180 0
172 20250219 161800 135776300 7180 7180 7180 7180 0
173 20250219 161700 135776300 7180 7180 7180 7180 0
174 20250219 161600 135776300 7180 7180 7180 7180 0
175 20250219 161500 135776300 7180 7180 7180 7180 0
176 20250219 161400 135776300 7180 7180 7180 7180 0
177 20250219 161300 135776300 7180 7180 7180 7180 0
178 20250219 161200 135776300 7180 7180 7180 7180 0
179 20250219 161100 135776300 7180 7180 7180 7180 0
180 20250219 161000 135776300 7180 7180 7180 7180 0
181 20250219 160900 135776300 7180 7180 7180 7180 0
182 20250219 160800 135776300 7180 7180 7180 7180 216
183 20250219 160700 135776300 7180 7180 7180 7180 0
184 20250219 160600 135776300 7180 7180 7180 7180 0
185 20250219 160500 135776300 7180 7180 7180 7180 0
186 20250219 160400 135776300 7180 7180 7180 7180 0
187 20250219 160300 135776300 7180 7180 7180 7180 0
188 20250219 160200 135776300 7180 7180 7180 7180 0
189 20250219 160100 135776300 7180 7180 7180 7180 0
190 20250219 160000 135776300 7180 7180 7180 7180 0
191 20250219 155900 135776300 7180 7180 7180 7180 0
192 20250219 155800 135776300 7180 7180 7180 7180 0
193 20250219 155700 135776300 7180 7180 7180 7180 0
194 20250219 155600 135776300 7180 7180 7180 7180 0
195 20250219 155500 135776300 7180 7180 7180 7180 0
196 20250219 155400 135776300 7180 7180 7180 7180 0
197 20250219 155300 135776300 7180 7180 7180 7180 0
198 20250219 155200 135776300 7180 7180 7180 7180 0
199 20250219 155100 135776300 7180 7180 7180 7180 0
200 20250219 155000 135776300 7180 7180 7180 7180 0
201 20250219 154900 135776300 7180 7180 7180 7180 0
202 20250219 154800 135776300 7180 7180 7180 7180 0
203 20250219 154700 135776300 7180 7180 7180 7180 0
204 20250219 154600 135776300 7180 7180 7180 7180 0
205 20250219 154500 135776300 7180 7180 7180 7180 0
206 20250219 154400 135776300 7180 7180 7180 7180 0
207 20250219 154300 135776300 7180 7180 7180 7180 0
208 20250219 154200 135776300 7180 7180 7180 7180 0
209 20250219 154100 135776300 7180 7180 7180 7180 0
210 20250219 154000 135776300 7180 7180 7180 7180 0
211 20250219 153900 135776300 7180 7180 7180 7180 0
212 20250219 153800 135776300 7180 7180 7180 7180 216
213 20250219 153700 135776300 7180 7180 7180 7180 0
214 20250219 153600 135776300 7180 7180 7180 7180 0
215 20250219 153500 135776300 7180 7180 7180 7180 0
216 20250219 153400 135776300 7180 7180 7180 7180 0
217 20250219 153300 135776300 7180 7180 7180 7180 0
218 20250219 153200 135776300 7180 7180 7180 7180 0
219 20250219 153100 135776300 7180 7180 7180 7180 0
220 20250219 153000 135776300 7180 7180 7180 7180 216
221 20250219 152900 134225420 7180 7180 7180 7180 0
222 20250219 152800 134225420 7180 7180 7180 7180 0
223 20250219 152700 134225420 7180 7180 7180 7180 0
224 20250219 152600 134225420 7180 7180 7180 7180 0
225 20250219 152500 134225420 7180 7180 7180 7180 0
226 20250219 152400 134225420 7180 7180 7180 7180 0
227 20250219 152300 134225420 7180 7180 7180 7180 0
228 20250219 152200 134225420 7180 7180 7180 7180 0
229 20250219 152100 134225420 7180 7180 7180 7180 0
230 20250219 152000 134225420 7180 7180 7180 7180 0
231 20250219 151900 134225420 7180 7180 7180 7180 30
232 20250219 151800 134010020 7170 7170 7170 7170 50
233 20250219 151700 133651520 7180 7180 7180 7180 0
234 20250219 151600 133651520 7180 7190 7190 7180 161
235 20250219 151500 132495290 7190 7190 7190 7190 24
236 20250219 151400 132322730 7180 7170 7180 7170 8
237 20250219 151300 132265320 7180 7180 7180 7180 0
238 20250219 151200 132265320 7180 7180 7180 7180 0
239 20250219 151100 132265320 7180 7180 7180 7180 15
240 20250219 151000 132157620 7180 7180 7180 7180 0
241 20250219 150900 132157620 7180 7150 7180 7150 31
242 20250219 150800 131935070 7180 7180 7180 7180 20
243 20250219 150700 131791470 7190 7190 7190 7190 30
244 20250219 150600 131575770 7150 7150 7150 7150 0
245 20250219 150500 131575770 7150 7150 7150 7150 144
246 20250219 150400 130546170 7150 7150 7150 7150 0
247 20250219 150300 130546170 7150 7150 7150 7150 5
248 20250219 150200 130510420 7150 7150 7150 7150 12
249 20250219 150100 130424620 7160 7160 7160 7160 0
250 20250219 150000 130424620 7160 7160 7160 7160 0
251 20250219 145900 130424620 7160 7160 7160 7160 0
252 20250219 145800 130424620 7160 7160 7160 7160 1961
253 20250219 145700 116383860 7160 7160 7160 7160 0
254 20250219 145600 116383860 7160 7160 7160 7160 0
255 20250219 145500 116383860 7160 7160 7160 7150 136
256 20250219 145400 115411160 7160 7160 7160 7160 35
257 20250219 145300 115160560 7160 7160 7160 7160 0
258 20250219 145200 115160560 7160 7160 7160 7160 0
259 20250219 145100 115160560 7160 7160 7160 7160 0
260 20250219 145000 115160560 7160 7160 7160 7160 0
261 20250219 144900 115160560 7160 7160 7160 7160 1
262 20250219 144800 115153400 7190 7170 7190 7170 58
263 20250219 144700 114736590 7170 7170 7170 7170 0
264 20250219 144600 114736590 7170 7170 7170 7170 0
265 20250219 144500 114736590 7170 7170 7170 7170 0
266 20250219 144400 114736590 7170 7170 7170 7170 305
267 20250219 144300 112549740 7170 7170 7170 7170 0
268 20250219 144200 112549740 7170 7170 7170 7170 0
269 20250219 144100 112549740 7170 7170 7170 7170 0
270 20250219 144000 112549740 7170 7170 7170 7170 0
271 20250219 143900 112549740 7170 7170 7170 7170 0
272 20250219 143800 112549740 7170 7170 7170 7170 0
273 20250219 143700 112549740 7170 7170 7170 7170 0
274 20250219 143600 112549740 7170 7170 7170 7170 0
275 20250219 143500 112549740 7170 7170 7170 7170 0
276 20250219 143400 112549740 7170 7170 7170 7170 2
277 20250219 143300 112535400 7180 7180 7180 7180 0
278 20250219 143200 112535400 7180 7180 7180 7180 0
279 20250219 143100 112535400 7180 7180 7180 7180 0
280 20250219 143000 112535400 7180 7180 7180 7180 0
281 20250219 142900 112535400 7180 7180 7180 7180 10
282 20250219 142800 112463600 7180 7170 7180 7170 2
283 20250219 142700 112449250 7160 7160 7160 7160 0
284 20250219 142600 112449250 7160 7160 7160 7160 0
285 20250219 142500 112449250 7160 7160 7160 7160 0
286 20250219 142400 112449250 7160 7160 7160 7160 0
287 20250219 142300 112449250 7160 7160 7160 7160 0
288 20250219 142200 112449250 7160 7160 7160 7160 26
289 20250219 142100 112263090 7160 7160 7160 7160 1
290 20250219 142000 112255930 7160 7160 7160 7160 0
291 20250219 141900 112255930 7160 7160 7160 7160 126
292 20250219 141800 111353770 7170 7170 7170 7170 330
293 20250219 141700 108987670 7160 7160 7160 7160 0
294 20250219 141600 108987670 7160 7160 7160 7160 0
295 20250219 141500 108987670 7160 7160 7160 7160 0
296 20250219 141400 108987670 7160 7160 7160 7160 0
297 20250219 141300 108987670 7160 7180 7180 7160 256
298 20250219 141200 107151200 7170 7170 7170 7170 4
299 20250219 141100 107122520 7190 7190 7190 7190 0
300 20250219 141000 107122520 7190 7190 7190 7190 0
301 20250219 140900 107122520 7190 7190 7190 7190 0
302 20250219 140800 107122520 7190 7190 7190 7190 0
303 20250219 140700 107122520 7190 7190 7190 7190 0
304 20250219 140600 107122520 7190 7190 7190 7190 0
305 20250219 140500 107122520 7190 7190 7190 7190 0
306 20250219 140400 107122520 7190 7190 7190 7190 0
307 20250219 140300 107122520 7190 7190 7190 7190 0
308 20250219 140200 107122520 7190 7190 7190 7190 0
309 20250219 140100 107122520 7190 7190 7190 7190 0
310 20250219 140000 107122520 7190 7190 7190 7190 0
311 20250219 135900 107122520 7190 7190 7190 7190 0
312 20250219 135800 107122520 7190 7190 7190 7190 0
313 20250219 135700 107122520 7190 7190 7190 7190 0
314 20250219 135600 107122520 7190 7190 7190 7190 0
315 20250219 135500 107122520 7190 7190 7190 7190 0
316 20250219 135400 107122520 7190 7190 7190 7190 0
317 20250219 135300 107122520 7190 7190 7190 7190 0
318 20250219 135200 107122520 7190 7190 7190 7190 0
319 20250219 135100 107122520 7190 7190 7190 7190 0
320 20250219 135000 107122520 7190 7190 7190 7190 0
321 20250219 134900 107122520 7190 7190 7190 7190 0
322 20250219 134800 107122520 7190 7190 7190 7190 0
323 20250219 134700 107122520 7190 7190 7190 7190 0
324 20250219 134600 107122520 7190 7190 7190 7190 0
325 20250219 134500 107122520 7190 7190 7190 7190 0
326 20250219 134400 107122520 7190 7190 7190 7190 0
327 20250219 134300 107122520 7190 7190 7190 7190 25
328 20250219 134200 106942770 7190 7190 7190 7190 0
329 20250219 134100 106942770 7190 7190 7190 7190 0
330 20250219 134000 106942770 7190 7190 7190 7190 0
331 20250219 133900 106942770 7190 7190 7190 7190 5
332 20250219 133800 106906820 7170 7170 7170 7170 0
333 20250219 133700 106906820 7170 7170 7170 7170 0
334 20250219 133600 106906820 7170 7170 7170 7170 0
335 20250219 133500 106906820 7170 7170 7170 7170 0
336 20250219 133400 106906820 7170 7170 7170 7170 0
337 20250219 133300 106906820 7170 7170 7170 7170 5
338 20250219 133200 106870970 7170 7170 7170 7170 0
339 20250219 133100 106870970 7170 7170 7170 7170 0
340 20250219 133000 106870970 7170 7170 7170 7170 0
341 20250219 132900 106870970 7170 7170 7170 7170 318
342 20250219 132800 104590910 7190 7190 7190 7190 0
343 20250219 132700 104590910 7190 7190 7190 7190 0
344 20250219 132600 104590910 7190 7190 7190 7190 0
345 20250219 132500 104590910 7190 7190 7190 7190 0
346 20250219 132400 104590910 7190 7190 7190 7190 0
347 20250219 132300 104590910 7190 7190 7190 7190 7
348 20250219 132200 104540580 7170 7170 7170 7170 1
349 20250219 132100 104533410 7190 7190 7190 7190 1
350 20250219 132000 104526220 7170 7170 7170 7170 0
351 20250219 131900 104526220 7170 7170 7170 7170 0
352 20250219 131800 104526220 7170 7170 7170 7170 0
353 20250219 131700 104526220 7170 7180 7180 7170 300
354 20250219 131600 102373530 7190 7190 7190 7190 0
355 20250219 131500 102373530 7190 7190 7190 7190 0
356 20250219 131400 102373530 7190 7190 7190 7190 0
357 20250219 131300 102373530 7190 7190 7190 7190 0
358 20250219 131200 102373530 7190 7190 7190 7190 0
359 20250219 131100 102373530 7190 7190 7190 7190 0
360 20250219 131000 102373530 7190 7190 7190 7190 0
361 20250219 130900 102373530 7190 7190 7190 7190 1
362 20250219 130800 102366340 7190 7190 7190 7190 0
363 20250219 130700 102366340 7190 7190 7190 7190 0
364 20250219 130600 102366340 7190 7190 7190 7190 0
365 20250219 130500 102366340 7190 7190 7190 7190 30
366 20250219 130400 102150640 7190 7190 7190 7190 0
367 20250219 130300 102150640 7190 7190 7190 7190 12
368 20250219 130200 102064360 7180 7180 7180 7180 0
369 20250219 130100 102064360 7180 7180 7180 7180 0
370 20250219 130000 102064360 7180 7180 7180 7180 0
371 20250219 125900 102064360 7180 7180 7180 7180 8
372 20250219 125800 102006920 7190 7190 7190 7190 0
373 20250219 125700 102006920 7190 7190 7190 7190 0
374 20250219 125600 102006920 7190 7190 7190 7190 0
375 20250219 125500 102006920 7190 7190 7190 7190 0
376 20250219 125400 102006920 7190 7190 7190 7190 0
377 20250219 125300 102006920 7190 7190 7190 7190 0
378 20250219 125200 102006920 7190 7190 7190 7190 0
379 20250219 125100 102006920 7190 7190 7190 7190 0
380 20250219 125000 102006920 7190 7180 7190 7180 340
381 20250219 124900 99562330 7190 7190 7190 7190 0
382 20250219 124800 99562330 7190 7190 7190 7190 0
383 20250219 124700 99562330 7190 7190 7190 7190 0
384 20250219 124600 99562330 7190 7190 7190 7190 0
385 20250219 124500 99562330 7190 7190 7190 7190 0
386 20250219 124400 99562330 7190 7180 7190 7180 16
387 20250219 124300 99447440 7180 7180 7180 7180 0
388 20250219 124200 99447440 7180 7180 7180 7180 0
389 20250219 124100 99447440 7180 7180 7180 7180 0
390 20250219 124000 99447440 7180 7180 7180 7180 2
391 20250219 123900 99433080 7170 7170 7170 7170 6
392 20250219 123800 99390060 7190 7190 7190 7190 0
393 20250219 123700 99390060 7190 7190 7190 7190 0
394 20250219 123600 99390060 7190 7190 7190 7190 0
395 20250219 123500 99390060 7190 7190 7190 7190 0
396 20250219 123400 99390060 7190 7190 7190 7190 0
397 20250219 123300 99390060 7190 7190 7190 7190 0
398 20250219 123200 99390060 7190 7190 7190 7190 0
399 20250219 123100 99390060 7190 7190 7190 7190 0
400 20250219 123000 99390060 7190 7190 7190 7190 0
401 20250219 122900 99390060 7190 7190 7190 7190 0
402 20250219 122800 99390060 7190 7190 7190 7190 0
403 20250219 122700 99390060 7190 7190 7190 7190 0
404 20250219 122600 99390060 7190 7190 7190 7190 4
405 20250219 122500 99361300 7190 7190 7190 7190 6
406 20250219 122400 99318160 7190 7180 7190 7180 3
407 20250219 122300 99296600 7180 7180 7180 7180 0
408 20250219 122200 99296600 7180 7170 7180 7170 8
409 20250219 122100 99239190 7150 7150 7150 7150 0
410 20250219 122000 99239190 7150 7150 7150 7150 0
411 20250219 121900 99239190 7150 7150 7150 7150 0
412 20250219 121800 99239190 7150 7150 7150 7150 0
413 20250219 121700 99239190 7150 7150 7150 7150 0
414 20250219 121600 99239190 7150 7150 7150 7150 0
415 20250219 121500 99239190 7150 7150 7150 7150 0
416 20250219 121400 99239190 7150 7150 7150 7150 0
417 20250219 121300 99239190 7150 7150 7150 7150 0
418 20250219 121200 99239190 7150 7150 7150 7150 0
419 20250219 121100 99239190 7150 7150 7150 7150 3
420 20250219 121000 99217740 7150 7150 7150 7150 0
421 20250219 120900 99217740 7150 7150 7150 7150 10
422 20250219 120800 99146240 7140 7140 7140 7140 133
423 20250219 120700 98196620 7140 7140 7140 7140 0
424 20250219 120600 98196620 7140 7140 7140 7140 20
425 20250219 120500 98053820 7140 7140 7140 7140 0
426 20250219 120400 98053820 7140 7140 7140 7140 0
427 20250219 120300 98053820 7140 7140 7140 7140 0
428 20250219 120200 98053820 7140 7140 7140 7140 10
429 20250219 120100 97982420 7140 7140 7140 7140 0
430 20250219 120000 97982420 7140 7140 7140 7130 128
431 20250219 115900 97069330 7140 7140 7140 7140 177
432 20250219 115800 95805550 7140 7140 7140 7140 93
433 20250219 115700 95141530 7150 7150 7150 7150 0
434 20250219 115600 95141530 7150 7150 7150 7150 0
435 20250219 115500 95141530 7150 7150 7150 7150 0
436 20250219 115400 95141530 7150 7150 7150 7150 0
437 20250219 115300 95141530 7150 7150 7150 7150 29
438 20250219 115200 94934180 7150 7150 7150 7150 0
439 20250219 115100 94934180 7150 7150 7150 7150 0
440 20250219 115000 94934180 7150 7150 7150 7150 2
441 20250219 114900 94919880 7150 7150 7150 7150 0
442 20250219 114800 94919880 7150 7150 7150 7150 0
443 20250219 114700 94919880 7150 7150 7150 7150 0
444 20250219 114600 94919880 7150 7150 7150 7150 0
445 20250219 114500 94919880 7150 7150 7150 7150 2
446 20250219 114400 94905580 7160 7140 7160 7140 69
447 20250219 114300 94412900 7160 7160 7160 7160 0
448 20250219 114200 94412900 7160 7160 7160 7160 0
449 20250219 114100 94412900 7160 7160 7160 7160 200
450 20250219 114000 92980900 7160 7160 7160 7160 0
451 20250219 113900 92980900 7160 7160 7160 7160 0
452 20250219 113800 92980900 7160 7160 7160 7160 0
453 20250219 113700 92980900 7160 7160 7160 7160 0
454 20250219 113600 92980900 7160 7160 7160 7160 0
455 20250219 113500 92980900 7160 7160 7160 7160 9
456 20250219 113400 92916460 7140 7140 7140 7140 0
457 20250219 113300 92916460 7140 7140 7140 7140 0
458 20250219 113200 92916460 7140 7140 7140 7140 0
459 20250219 113100 92916460 7140 7140 7140 7140 0
460 20250219 113000 92916460 7140 7140 7140 7140 0
461 20250219 112900 92916460 7140 7140 7140 7140 0
462 20250219 112800 92916460 7140 7140 7140 7140 0
463 20250219 112700 92916460 7140 7140 7140 7140 0
464 20250219 112600 92916460 7140 7140 7140 7140 0
465 20250219 112500 92916460 7140 7130 7140 7130 49
466 20250219 112400 92566900 7140 7140 7140 7140 0
467 20250219 112300 92566900 7140 7140 7140 7140 1
468 20250219 112200 92559760 7160 7160 7160 7160 0
469 20250219 112100 92559760 7160 7160 7160 7160 0
470 20250219 112000 92559760 7160 7160 7160 7160 1
471 20250219 111900 92552600 7130 7130 7130 7130 0
472 20250219 111800 92552600 7130 7130 7130 7130 0
473 20250219 111700 92552600 7130 7130 7130 7130 0
474 20250219 111600 92552600 7130 7130 7130 7130 0
475 20250219 111500 92552600 7130 7130 7130 7130 50
476 20250219 111400 92196100 7130 7130 7130 7130 23
477 20250219 111300 92032110 7140 7150 7150 7140 165
478 20250219 111200 90853910 7160 7160 7160 7160 15
479 20250219 111100 90746510 7170 7170 7170 7170 0
480 20250219 111000 90746510 7170 7170 7170 7170 0
481 20250219 110900 90746510 7170 7170 7170 7170 0
482 20250219 110800 90746510 7170 7170 7170 7170 0
483 20250219 110700 90746510 7170 7170 7170 7170 0
484 20250219 110600 90746510 7170 7170 7170 7170 0
485 20250219 110500 90746510 7170 7170 7170 7170 0
486 20250219 110400 90746510 7170 7170 7170 7170 0
487 20250219 110300 90746510 7170 7170 7170 7170 0
488 20250219 110200 90746510 7170 7170 7170 7170 0
489 20250219 110100 90746510 7170 7170 7170 7170 0
490 20250219 110000 90746510 7170 7170 7170 7170 5
491 20250219 105900 90710660 7170 7170 7170 7170 0
492 20250219 105800 90710660 7170 7170 7170 7170 0
493 20250219 105700 90710660 7170 7170 7170 7170 0
494 20250219 105600 90710660 7170 7170 7170 7170 0
495 20250219 105500 90710660 7170 7170 7170 7170 1
496 20250219 105400 90703490 7130 7130 7130 7130 20
497 20250219 105300 90560890 7130 7130 7130 7130 0
498 20250219 105200 90560890 7130 7130 7130 7130 0
499 20250219 105100 90560890 7130 7130 7130 7130 3
500 20250219 105000 90539500 7130 7130 7130 7130 30
501 20250219 104900 90325600 7130 7130 7130 7130 0
502 20250219 104800 90325600 7130 7130 7130 7130 0
503 20250219 104700 90325600 7130 7130 7130 7130 0
504 20250219 104600 90325600 7130 7130 7130 7130 0
505 20250219 104500 90325600 7130 7140 7140 7130 503
506 20250219 104400 86734760 7150 7150 7150 7150 0
507 20250219 104300 86734760 7150 7150 7150 7150 135
508 20250219 104200 85769510 7150 7150 7150 7150 0
509 20250219 104100 85769510 7150 7150 7150 7150 30
510 20250219 104000 85555010 7170 7170 7170 7170 15
511 20250219 103900 85447460 7170 7170 7170 7170 0
512 20250219 103800 85447460 7170 7170 7170 7170 0
513 20250219 103700 85447460 7170 7170 7170 7170 0
514 20250219 103600 85447460 7170 7170 7170 7170 0
515 20250219 103500 85447460 7170 7170 7170 7170 0
516 20250219 103400 85447460 7170 7170 7170 7170 0
517 20250219 103300 85447460 7170 7170 7170 7170 21
518 20250219 103200 85296890 7180 7180 7180 7180 1
519 20250219 103100 85289710 7150 7150 7150 7150 100
520 20250219 103000 84574710 7200 7200 7200 7200 5
521 20250219 102900 84538710 7200 7200 7200 7200 0
522 20250219 102800 84538710 7200 7200 7200 7200 0
523 20250219 102700 84538710 7200 7200 7200 7200 5
524 20250219 102600 84502710 7200 7170 7200 7170 100
525 20250219 102500 83783910 7170 7170 7170 7170 1
526 20250219 102400 83776740 7150 7150 7150 7150 0
527 20250219 102300 83776740 7150 7150 7150 7150 0
528 20250219 102200 83776740 7150 7150 7150 7150 0
529 20250219 102100 83776740 7150 7150 7150 7150 55
530 20250219 102000 83383490 7190 7190 7190 7190 0
531 20250219 101900 83383490 7190 7190 7190 7190 0
532 20250219 101800 83383490 7190 7190 7190 7190 0
533 20250219 101700 83383490 7190 7190 7190 7190 0
534 20250219 101600 83383490 7190 7190 7190 7190 0
535 20250219 101500 83383490 7190 7190 7190 7190 0
536 20250219 101400 83383490 7190 7190 7190 7190 0
537 20250219 101300 83383490 7190 7190 7190 7190 0
538 20250219 101200 83383490 7190 7190 7190 7190 0
539 20250219 101100 83383490 7190 7190 7190 7190 16
540 20250219 101000 83268450 7190 7190 7190 7190 10
541 20250219 100900 83196550 7190 7190 7190 7190 0
542 20250219 100800 83196550 7190 7190 7190 7190 0
543 20250219 100700 83196550 7190 7190 7190 7190 0
544 20250219 100600 83196550 7190 7190 7190 7190 0
545 20250219 100500 83196550 7190 7190 7190 7190 0
546 20250219 100400 83196550 7190 7190 7190 7190 0
547 20250219 100300 83196550 7190 7190 7190 7190 0
548 20250219 100200 83196550 7190 7170 7190 7170 50
549 20250219 100100 82837350 7150 7150 7150 7150 0
550 20250219 100000 82837350 7150 7150 7150 7150 1
551 20250219 095900 82830200 7150 7150 7150 7150 14
552 20250219 095800 82730100 7160 7190 7190 7160 338
553 20250219 095700 80306680 7190 7190 7190 7190 0
554 20250219 095600 80306680 7190 7190 7190 7190 0
555 20250219 095500 80306680 7190 7190 7190 7190 0
556 20250219 095400 80306680 7190 7190 7190 7190 0
557 20250219 095300 80306680 7190 7190 7190 7190 0
558 20250219 095200 80306680 7190 7190 7190 7190 82
559 20250219 095100 79717100 7200 7200 7200 7200 8
560 20250219 095000 79659500 7200 7200 7200 7200 0
561 20250219 094900 79659500 7200 7200 7200 7200 397
562 20250219 094800 76801100 7180 7180 7180 7180 327
563 20250219 094700 74453240 7170 7170 7170 7170 52
564 20250219 094600 74080400 7170 7170 7170 7170 14
565 20250219 094500 73980020 7170 7160 7170 7160 71
566 20250219 094400 73471650 7150 7150 7150 7150 6
567 20250219 094300 73428750 7150 7150 7150 7150 0
568 20250219 094200 73428750 7150 7150 7150 7150 0
569 20250219 094100 73428750 7150 7150 7150 7150 137
570 20250219 094000 72449200 7150 7150 7150 7150 0
571 20250219 093900 72449200 7150 7150 7150 7150 0
572 20250219 093800 72449200 7150 7150 7150 7150 0
573 20250219 093700 72449200 7150 7150 7150 7150 15
574 20250219 093600 72341950 7150 7130 7150 7130 38
575 20250219 093500 72070990 7130 7130 7130 7130 0
576 20250219 093400 72070990 7130 7130 7130 7130 51
577 20250219 093300 71707360 7130 7130 7130 7130 3
578 20250219 093200 71685970 7130 7130 7130 7130 10
579 20250219 093100 71614670 7130 7120 7130 7120 663
580 20250219 093000 66894100 7120 7120 7120 7120 20
581 20250219 092900 66751700 7130 7130 7130 7130 0
582 20250219 092800 66751700 7130 7130 7130 7130 1
583 20250219 092700 66744570 7130 7120 7150 7110 290
584 20250219 092600 64682490 7110 7170 7170 7110 1882
585 20250219 092500 51275690 7170 7180 7180 7170 25
586 20250219 092400 51096280 7170 7190 7200 7170 270
587 20250219 092300 49159780 7200 7200 7200 7200 0
588 20250219 092200 49159780 7200 7200 7200 7200 10
589 20250219 092100 49087780 7200 7200 7200 7200 0
590 20250219 092000 49087780 7200 7150 7200 7140 101
591 20250219 091900 48366030 7200 7200 7200 7200 0
592 20250219 091800 48366030 7200 7200 7200 7200 1
593 20250219 091700 48358830 7190 7130 7190 7130 159
594 20250219 091600 47218140 7200 7200 7200 7200 0
595 20250219 091500 47218140 7200 7200 7200 7200 40
596 20250219 091400 46930140 7200 7150 7200 7150 551
597 20250219 091300 42974160 7190 7120 7190 7110 573
598 20250219 091200 38891330 7120 7120 7120 7120 39
599 20250219 091100 38613650 7120 7150 7150 7120 321
600 20250219 091000 36323240 7200 7180 7200 7180 846
601 20250219 090900 30248800 7180 7190 7190 7120 1333
602 20250219 090800 20700980 7200 7250 7250 7200 428
603 20250219 090700 17616590 7250 7230 7250 7200 201
604 20250219 090600 16168950 7230 7270 7270 7230 406
605 20250219 090500 13230300 7270 7270 7270 7270 1
606 20250219 090400 13223030 7250 7250 7250 7250 8
607 20250219 090300 13165030 7250 7250 7250 7250 0
608 20250219 090200 13165030 7250 7250 7250 7250 0
609 20250219 090100 13165030 7250 7240 7320 7240 232
610 20250219 090000 11482680 7340 7290 7340 7270 1576

1
020400/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,3189166,0,23185236820,0.00
20250214,0,3189166,0,23376586780,0.00
20250213,0,3189166,0,24333336580,0.00
20250212,0,3189166,0,22611186940,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 3189166 0 23185236820 0.00
3 20250214 0 3189166 0 23376586780 0.00
4 20250213 0 3189166 0 24333336580 0.00
5 20250212 0 3189166 0 22611186940 0.00