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

622
035000/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192000,208417350,7130,7130,7130,7130,1012
20250219,191900,208417350,7130,7130,7130,7130,0
20250219,191800,208417350,7130,7130,7130,7130,0
20250219,191700,208417350,7130,7130,7130,7130,0
20250219,191600,208417350,7130,7130,7130,7130,0
20250219,191500,208417350,7130,7130,7130,7130,0
20250219,191400,208417350,7130,7130,7130,7130,0
20250219,191300,208417350,7130,7130,7130,7130,0
20250219,191200,208417350,7130,7130,7130,7130,0
20250219,191100,208417350,7130,7130,7130,7130,0
20250219,191000,208417350,7130,7130,7130,7130,0
20250219,190900,208417350,7130,7130,7130,7130,0
20250219,190800,208417350,7130,7130,7130,7130,0
20250219,190700,208417350,7130,7130,7130,7130,0
20250219,190600,208417350,7130,7130,7130,7130,0
20250219,190500,208417350,7130,7130,7130,7130,0
20250219,190400,208417350,7130,7130,7130,7130,0
20250219,190300,208417350,7130,7130,7130,7130,0
20250219,190200,208417350,7130,7130,7130,7130,0
20250219,190100,208417350,7130,7130,7130,7130,0
20250219,190000,208417350,7130,7130,7130,7130,0
20250219,185900,208417350,7130,7130,7130,7130,0
20250219,185800,208417350,7130,7130,7130,7130,0
20250219,185700,208417350,7130,7130,7130,7130,0
20250219,185600,208417350,7130,7130,7130,7130,0
20250219,185500,208417350,7130,7130,7130,7130,0
20250219,185400,208417350,7130,7130,7130,7130,0
20250219,185300,208417350,7130,7130,7130,7130,0
20250219,185200,208417350,7130,7130,7130,7130,0
20250219,185100,208417350,7130,7130,7130,7130,0
20250219,185000,208417350,7130,7130,7130,7130,1012
20250219,184900,208417350,7130,7130,7130,7130,0
20250219,184800,208417350,7130,7130,7130,7130,0
20250219,184700,208417350,7130,7130,7130,7130,0
20250219,184600,208417350,7130,7130,7130,7130,0
20250219,184500,208417350,7130,7130,7130,7130,0
20250219,184400,208417350,7130,7130,7130,7130,0
20250219,184300,208417350,7130,7130,7130,7130,0
20250219,184200,208417350,7130,7130,7130,7130,0
20250219,184100,208417350,7130,7130,7130,7130,0
20250219,184000,208417350,7130,7130,7130,7130,0
20250219,183900,208417350,7130,7130,7130,7130,0
20250219,183800,208417350,7130,7130,7130,7130,0
20250219,183700,208417350,7130,7130,7130,7130,0
20250219,183600,208417350,7130,7130,7130,7130,0
20250219,183500,208417350,7130,7130,7130,7130,0
20250219,183400,208417350,7130,7130,7130,7130,0
20250219,183300,208417350,7130,7130,7130,7130,0
20250219,183200,208417350,7130,7130,7130,7130,0
20250219,183100,208417350,7130,7130,7130,7130,0
20250219,183000,208417350,7130,7130,7130,7130,0
20250219,182900,208417350,7130,7130,7130,7130,0
20250219,182800,208417350,7130,7130,7130,7130,0
20250219,182700,208417350,7130,7130,7130,7130,0
20250219,182600,208417350,7130,7130,7130,7130,0
20250219,182500,208417350,7130,7130,7130,7130,0
20250219,182400,208417350,7130,7130,7130,7130,0
20250219,182300,208417350,7130,7130,7130,7130,0
20250219,182200,208417350,7130,7130,7130,7130,0
20250219,182100,208417350,7130,7130,7130,7130,0
20250219,182000,208417350,7130,7130,7130,7130,1012
20250219,181900,208417350,7130,7130,7130,7130,0
20250219,181800,208417350,7130,7130,7130,7130,0
20250219,181700,208417350,7130,7130,7130,7130,0
20250219,181600,208417350,7130,7130,7130,7130,0
20250219,181500,208417350,7130,7130,7130,7130,0
20250219,181400,208417350,7130,7130,7130,7130,0
20250219,181300,208417350,7130,7130,7130,7130,0
20250219,181200,208417350,7130,7130,7130,7130,0
20250219,181100,208417350,7130,7130,7130,7130,0
20250219,181000,208417350,7130,7130,7130,7130,0
20250219,180900,208417350,7130,7130,7130,7130,0
20250219,180800,208417350,7130,7130,7130,7130,0
20250219,180700,208417350,7130,7130,7130,7130,0
20250219,180600,208417350,7130,7130,7130,7130,0
20250219,180500,208417350,7130,7130,7130,7130,0
20250219,180400,208417350,7130,7130,7130,7130,0
20250219,180300,208417350,7130,7130,7130,7130,0
20250219,180200,208417350,7130,7130,7130,7130,0
20250219,180100,208417350,7130,7130,7130,7130,0
20250219,180000,208417350,7130,7130,7130,7130,0
20250219,175900,208417350,7130,7130,7130,7130,0
20250219,175800,208417350,7130,7130,7130,7130,0
20250219,175700,208417350,7130,7130,7130,7130,0
20250219,175600,208417350,7130,7130,7130,7130,0
20250219,175500,208417350,7130,7130,7130,7130,0
20250219,175400,208417350,7130,7130,7130,7130,0
20250219,175300,208417350,7130,7130,7130,7130,0
20250219,175200,208417350,7130,7130,7130,7130,0
20250219,175100,208417350,7130,7130,7130,7130,0
20250219,175000,208417350,7130,7130,7130,7130,1012
20250219,174900,208417350,7130,7130,7130,7130,0
20250219,174800,208417350,7130,7130,7130,7130,0
20250219,174700,208417350,7130,7130,7130,7130,0
20250219,174600,208417350,7130,7130,7130,7130,0
20250219,174500,208417350,7130,7130,7130,7130,0
20250219,174400,208417350,7130,7130,7130,7130,0
20250219,174300,208417350,7130,7130,7130,7130,0
20250219,174200,208417350,7130,7130,7130,7130,0
20250219,174100,208417350,7130,7130,7130,7130,0
20250219,174000,208417350,7130,7130,7130,7130,0
20250219,173900,208417350,7130,7130,7130,7130,0
20250219,173800,208417350,7130,7130,7130,7130,0
20250219,173700,208417350,7130,7130,7130,7130,0
20250219,173600,208417350,7130,7130,7130,7130,0
20250219,173500,208417350,7130,7130,7130,7130,0
20250219,173400,208417350,7130,7130,7130,7130,0
20250219,173300,208417350,7130,7130,7130,7130,0
20250219,173200,208417350,7130,7130,7130,7130,0
20250219,173100,208417350,7130,7130,7130,7130,0
20250219,173000,208417350,7130,7130,7130,7130,0
20250219,172900,208417350,7130,7130,7130,7130,0
20250219,172800,208417350,7130,7130,7130,7130,0
20250219,172700,208417350,7130,7130,7130,7130,0
20250219,172600,208417350,7130,7130,7130,7130,0
20250219,172500,208417350,7130,7130,7130,7130,0
20250219,172400,208417350,7130,7130,7130,7130,0
20250219,172300,208417350,7130,7130,7130,7130,0
20250219,172200,208417350,7130,7130,7130,7130,0
20250219,172100,208417350,7130,7130,7130,7130,0
20250219,172000,208417350,7130,7130,7130,7130,1012
20250219,171900,208417350,7130,7130,7130,7130,0
20250219,171800,208417350,7130,7130,7130,7130,0
20250219,171700,208417350,7130,7130,7130,7130,0
20250219,171600,208417350,7130,7130,7130,7130,0
20250219,171500,208417350,7130,7130,7130,7130,0
20250219,171400,208417350,7130,7130,7130,7130,0
20250219,171300,208417350,7130,7130,7130,7130,0
20250219,171200,208417350,7130,7130,7130,7130,0
20250219,171100,208417350,7130,7130,7130,7130,0
20250219,171000,208417350,7130,7130,7130,7130,0
20250219,170900,208417350,7130,7130,7130,7130,0
20250219,170800,208417350,7130,7130,7130,7130,0
20250219,170700,208417350,7130,7130,7130,7130,0
20250219,170600,208417350,7130,7130,7130,7130,0
20250219,170500,208417350,7130,7130,7130,7130,0
20250219,170400,208417350,7130,7130,7130,7130,0
20250219,170300,208417350,7130,7130,7130,7130,0
20250219,170200,208417350,7130,7130,7130,7130,0
20250219,170100,208417350,7130,7130,7130,7130,0
20250219,170000,208417350,7130,7130,7130,7130,0
20250219,165900,208417350,7130,7130,7130,7130,0
20250219,165800,208417350,7130,7130,7130,7130,0
20250219,165700,208417350,7130,7130,7130,7130,0
20250219,165600,208417350,7130,7130,7130,7130,0
20250219,165500,208417350,7130,7130,7130,7130,0
20250219,165400,208417350,7130,7130,7130,7130,0
20250219,165300,208417350,7130,7130,7130,7130,0
20250219,165200,208417350,7130,7130,7130,7130,0
20250219,165100,208417350,7130,7130,7130,7130,0
20250219,165000,208417350,7130,7130,7130,7130,1012
20250219,164900,208417350,7130,7130,7130,7130,0
20250219,164800,208417350,7130,7130,7130,7130,0
20250219,164700,208417350,7130,7130,7130,7130,0
20250219,164600,208417350,7130,7130,7130,7130,0
20250219,164500,208417350,7130,7130,7130,7130,0
20250219,164400,208417350,7130,7130,7130,7130,0
20250219,164300,208417350,7130,7130,7130,7130,0
20250219,164200,208417350,7130,7130,7130,7130,0
20250219,164100,208417350,7130,7130,7130,7130,0
20250219,164000,208417350,7130,7130,7130,7130,0
20250219,163900,208417350,7130,7130,7130,7130,0
20250219,163800,208417350,7130,7130,7130,7130,0
20250219,163700,208417350,7130,7130,7130,7130,0
20250219,163600,208417350,7130,7130,7130,7130,0
20250219,163500,208417350,7130,7130,7130,7130,0
20250219,163400,208417350,7130,7130,7130,7130,0
20250219,163300,208417350,7130,7130,7130,7130,0
20250219,163200,208417350,7130,7130,7130,7130,0
20250219,163100,208417350,7130,7130,7130,7130,0
20250219,163000,208417350,7130,7130,7130,7130,0
20250219,162900,208417350,7130,7130,7130,7130,0
20250219,162800,208417350,7130,7130,7130,7130,0
20250219,162700,208417350,7130,7130,7130,7130,0
20250219,162600,208417350,7130,7130,7130,7130,0
20250219,162500,208417350,7130,7130,7130,7130,0
20250219,162400,208417350,7130,7130,7130,7130,0
20250219,162300,208417350,7130,7130,7130,7130,0
20250219,162200,208417350,7130,7130,7130,7130,0
20250219,162100,208417350,7130,7130,7130,7130,0
20250219,162000,208417350,7130,7130,7130,7130,1012
20250219,161900,208417350,7130,7130,7130,7130,0
20250219,161800,208417350,7130,7130,7130,7130,0
20250219,161700,208417350,7130,7130,7130,7130,0
20250219,161600,208417350,7130,7130,7130,7130,0
20250219,161500,208417350,7130,7130,7130,7130,0
20250219,161400,208417350,7130,7130,7130,7130,0
20250219,161300,208417350,7130,7130,7130,7130,0
20250219,161200,208417350,7130,7130,7130,7130,0
20250219,161100,208417350,7130,7130,7130,7130,0
20250219,161000,208417350,7130,7130,7130,7130,0
20250219,160900,208417350,7130,7130,7130,7130,0
20250219,160800,208417350,7130,7130,7130,7130,0
20250219,160700,208417350,7130,7130,7130,7130,0
20250219,160600,208417350,7130,7130,7130,7130,0
20250219,160500,208417350,7130,7130,7130,7130,0
20250219,160400,208417350,7130,7130,7130,7130,0
20250219,160300,208417350,7130,7130,7130,7130,0
20250219,160200,208417350,7130,7130,7130,7130,0
20250219,160100,208417350,7130,7130,7130,7130,0
20250219,160000,208417350,7130,7130,7130,7130,0
20250219,155900,208417350,7130,7130,7130,7130,0
20250219,155800,208417350,7130,7130,7130,7130,0
20250219,155700,208417350,7130,7130,7130,7130,0
20250219,155600,208417350,7130,7130,7130,7130,0
20250219,155500,208417350,7130,7130,7130,7130,0
20250219,155400,208417350,7130,7130,7130,7130,0
20250219,155300,208417350,7130,7130,7130,7130,0
20250219,155200,208417350,7130,7130,7130,7130,0
20250219,155100,208417350,7130,7130,7130,7130,0
20250219,155000,208417350,7130,7130,7130,7130,1012
20250219,154900,208417350,7130,7130,7130,7130,0
20250219,154800,208417350,7130,7130,7130,7130,0
20250219,154700,208417350,7130,7130,7130,7130,0
20250219,154600,208417350,7130,7130,7130,7130,0
20250219,154500,208417350,7130,7130,7130,7130,0
20250219,154400,208417350,7130,7130,7130,7130,0
20250219,154300,208417350,7130,7130,7130,7130,0
20250219,154200,208417350,7130,7130,7130,7130,0
20250219,154100,208417350,7130,7130,7130,7130,0
20250219,154000,208417350,7130,7130,7130,7130,0
20250219,153900,208417350,7130,7130,7130,7130,0
20250219,153800,208417350,7130,7130,7130,7130,0
20250219,153700,208417350,7130,7130,7130,7130,0
20250219,153600,208417350,7130,7130,7130,7130,0
20250219,153500,208417350,7130,7130,7130,7130,0
20250219,153400,208417350,7130,7130,7130,7130,0
20250219,153300,208417350,7130,7130,7130,7130,0
20250219,153200,208417350,7130,7130,7130,7130,0
20250219,153100,208417350,7130,7130,7130,7130,0
20250219,153000,208417350,7130,7130,7130,7130,1012
20250219,152900,201201790,7100,7100,7100,7100,0
20250219,152800,201201790,7100,7100,7100,7100,0
20250219,152700,201201790,7100,7100,7100,7100,0
20250219,152600,201201790,7100,7100,7100,7100,0
20250219,152500,201201790,7100,7100,7100,7100,0
20250219,152400,201201790,7100,7100,7100,7100,0
20250219,152300,201201790,7100,7100,7100,7100,0
20250219,152200,201201790,7100,7100,7100,7100,0
20250219,152100,201201790,7100,7100,7100,7100,0
20250219,152000,201201790,7100,7100,7100,7100,0
20250219,151900,201201790,7100,7100,7120,7100,92
20250219,151800,200548450,7100,7120,7120,7100,88
20250219,151700,199922250,7110,7110,7110,7110,0
20250219,151600,199922250,7110,7110,7110,7110,370
20250219,151500,197291550,7100,7080,7100,7080,832
20250219,151400,191384370,7090,7090,7090,7090,0
20250219,151300,191384370,7090,7090,7090,7090,0
20250219,151200,191384370,7090,7090,7090,7070,3
20250219,151100,191363120,7080,7080,7080,7080,76
20250219,151000,190825040,7070,7080,7080,7070,75
20250219,150900,190294090,7090,7080,7090,7070,4
20250219,150800,190265760,7060,7090,7090,7060,406
20250219,150700,187395680,7070,7070,7070,7070,0
20250219,150600,187395680,7070,7070,7070,7070,0
20250219,150500,187395680,7070,7070,7070,7070,0
20250219,150400,187395680,7070,7110,7110,7070,80
20250219,150300,186827310,7090,7090,7090,7090,0
20250219,150200,186827310,7090,7090,7090,7090,1
20250219,150100,186820220,7090,7090,7090,7090,1
20250219,150000,186813130,7070,7070,7070,7070,0
20250219,145900,186813130,7070,7070,7070,7070,0
20250219,145800,186813130,7070,7070,7070,7070,2
20250219,145700,186798990,7070,7070,7070,7070,0
20250219,145600,186798990,7070,7070,7070,7070,0
20250219,145500,186798990,7070,7100,7100,7070,81
20250219,145400,186225300,7090,7090,7090,7090,36
20250219,145300,185970060,7070,7070,7070,7070,6
20250219,145200,185927640,7070,7070,7070,7070,0
20250219,145100,185927640,7070,7070,7070,7070,0
20250219,145000,185927640,7070,7070,7070,7070,438
20250219,144900,182830980,7090,7090,7090,7090,0
20250219,144800,182830980,7090,7090,7090,7090,0
20250219,144700,182830980,7090,7090,7090,7090,0
20250219,144600,182830980,7090,7090,7090,7090,0
20250219,144500,182830980,7090,7090,7090,7090,0
20250219,144400,182830980,7090,7090,7090,7090,0
20250219,144300,182830980,7090,7090,7090,7090,0
20250219,144200,182830980,7090,7090,7090,7090,0
20250219,144100,182830980,7090,7090,7090,7090,0
20250219,144000,182830980,7090,7090,7090,7090,0
20250219,143900,182830980,7090,7070,7090,7070,4
20250219,143800,182802680,7070,7070,7070,7070,1
20250219,143700,182795610,7090,7090,7090,7090,0
20250219,143600,182795610,7090,7090,7090,7090,0
20250219,143500,182795610,7090,7090,7090,7090,2
20250219,143400,182781430,7070,7090,7090,7070,2
20250219,143300,182767270,7070,7070,7070,7070,0
20250219,143200,182767270,7070,7070,7070,7070,0
20250219,143100,182767270,7070,7090,7090,7070,375
20250219,143000,180109730,7090,7090,7090,7090,0
20250219,142900,180109730,7090,7090,7090,7090,0
20250219,142800,180109730,7090,7090,7090,7090,0
20250219,142700,180109730,7090,7090,7090,7090,2
20250219,142600,180095550,7090,7090,7090,7090,0
20250219,142500,180095550,7090,7090,7090,7090,0
20250219,142400,180095550,7090,7090,7090,7090,0
20250219,142300,180095550,7090,7090,7090,7080,18
20250219,142200,179967970,7090,7090,7090,7090,0
20250219,142100,179967970,7090,7090,7090,7090,0
20250219,142000,179967970,7090,7090,7090,7090,0
20250219,141900,179967970,7090,7090,7090,7090,0
20250219,141800,179967970,7090,7090,7090,7090,3
20250219,141700,179946700,7070,7070,7070,7070,0
20250219,141600,179946700,7070,7070,7070,7070,0
20250219,141500,179946700,7070,7070,7070,7070,0
20250219,141400,179946700,7070,7090,7090,7070,538
20250219,141300,176132730,7080,7080,7080,7080,0
20250219,141200,176132730,7080,7080,7080,7080,0
20250219,141100,176132730,7080,7080,7080,7080,0
20250219,141000,176132730,7080,7080,7080,7080,0
20250219,140900,176132730,7080,7080,7080,7080,0
20250219,140800,176132730,7080,7080,7080,7080,0
20250219,140700,176132730,7080,7080,7080,7080,0
20250219,140600,176132730,7080,7080,7080,7080,0
20250219,140500,176132730,7080,7080,7080,7080,0
20250219,140400,176132730,7080,7080,7080,7080,0
20250219,140300,176132730,7080,7080,7080,7080,0
20250219,140200,176132730,7080,7080,7080,7080,0
20250219,140100,176132730,7080,7080,7080,7080,0
20250219,140000,176132730,7080,7080,7080,7080,0
20250219,135900,176132730,7080,7080,7080,7080,0
20250219,135800,176132730,7080,7080,7080,7080,0
20250219,135700,176132730,7080,7080,7080,7080,0
20250219,135600,176132730,7080,7080,7080,7080,0
20250219,135500,176132730,7080,7080,7080,7080,0
20250219,135400,176132730,7080,7080,7080,7080,0
20250219,135300,176132730,7080,7080,7080,7080,0
20250219,135200,176132730,7080,7080,7080,7080,0
20250219,135100,176132730,7080,7080,7080,7080,0
20250219,135000,176132730,7080,7080,7080,7080,0
20250219,134900,176132730,7080,7080,7080,7080,0
20250219,134800,176132730,7080,7080,7080,7080,0
20250219,134700,176132730,7080,7080,7080,7080,0
20250219,134600,176132730,7080,7080,7080,7080,12
20250219,134500,176047770,7080,7080,7080,7080,0
20250219,134400,176047770,7080,7110,7110,7080,274
20250219,134300,174100950,7110,7110,7110,7110,0
20250219,134200,174100950,7110,7110,7110,7110,0
20250219,134100,174100950,7110,7110,7110,7110,0
20250219,134000,174100950,7110,7110,7110,7110,0
20250219,133900,174100950,7110,7110,7110,7110,0
20250219,133800,174100950,7110,7110,7110,7110,1
20250219,133700,174093840,7100,7100,7100,7100,0
20250219,133600,174093840,7100,7100,7100,7100,0
20250219,133500,174093840,7100,7100,7100,7100,0
20250219,133400,174093840,7100,7100,7100,7100,0
20250219,133300,174093840,7100,7100,7100,7100,0
20250219,133200,174093840,7100,7100,7100,7100,0
20250219,133100,174093840,7100,7100,7100,7100,0
20250219,133000,174093840,7100,7100,7100,7100,0
20250219,132900,174093840,7100,7100,7100,7100,0
20250219,132800,174093840,7100,7100,7100,7100,0
20250219,132700,174093840,7100,7100,7100,7100,0
20250219,132600,174093840,7100,7100,7100,7100,18
20250219,132500,173966040,7100,7100,7100,7100,0
20250219,132400,173966040,7100,7100,7100,7100,0
20250219,132300,173966040,7100,7100,7100,7100,1
20250219,132200,173958940,7080,7080,7080,7080,0
20250219,132100,173958940,7080,7080,7080,7080,0
20250219,132000,173958940,7080,7080,7080,7080,0
20250219,131900,173958940,7080,7080,7080,7080,0
20250219,131800,173958940,7080,7080,7080,7080,0
20250219,131700,173958940,7080,7080,7080,7080,0
20250219,131600,173958940,7080,7080,7080,7080,0
20250219,131500,173958940,7080,7080,7080,7080,0
20250219,131400,173958940,7080,7100,7100,7080,8
20250219,131300,173902170,7100,7100,7100,7100,0
20250219,131200,173902170,7100,7100,7100,7100,0
20250219,131100,173902170,7100,7100,7100,7100,0
20250219,131000,173902170,7100,7100,7100,7100,0
20250219,130900,173902170,7100,7100,7100,7100,0
20250219,130800,173902170,7100,7100,7100,7100,1
20250219,130700,173895070,7080,7080,7080,7080,0
20250219,130600,173895070,7080,7080,7080,7080,0
20250219,130500,173895070,7080,7080,7080,7080,0
20250219,130400,173895070,7080,7080,7080,7080,0
20250219,130300,173895070,7080,7090,7090,7080,6
20250219,130200,173852540,7090,7090,7090,7090,0
20250219,130100,173852540,7090,7090,7090,7070,11
20250219,130000,173774570,7070,7070,7070,7070,0
20250219,125900,173774570,7070,7090,7090,7070,2
20250219,125800,173760410,7070,7070,7070,7070,0
20250219,125700,173760410,7070,7070,7070,7070,0
20250219,125600,173760410,7070,7090,7100,7060,2800
20250219,125500,153896650,7070,7070,7070,7070,0
20250219,125400,153896650,7070,7070,7070,7070,0
20250219,125300,153896650,7070,7070,7070,7070,0
20250219,125200,153896650,7070,7080,7080,7070,19
20250219,125100,153762140,7070,7070,7070,7070,0
20250219,125000,153762140,7070,7070,7070,7070,0
20250219,124900,153762140,7070,7070,7070,7070,0
20250219,124800,153762140,7070,7070,7070,7070,0
20250219,124700,153762140,7070,7070,7070,7070,0
20250219,124600,153762140,7070,7070,7070,7070,0
20250219,124500,153762140,7070,7070,7070,7070,0
20250219,124400,153762140,7070,7070,7070,7070,0
20250219,124300,153762140,7070,7070,7070,7070,0
20250219,124200,153762140,7070,7070,7070,7070,0
20250219,124100,153762140,7070,7070,7070,7070,0
20250219,124000,153762140,7070,7070,7070,7070,0
20250219,123900,153762140,7070,7070,7070,7070,0
20250219,123800,153762140,7070,7070,7070,7070,0
20250219,123700,153762140,7070,7070,7070,7070,0
20250219,123600,153762140,7070,7070,7070,7070,0
20250219,123500,153762140,7070,7070,7070,7070,0
20250219,123400,153762140,7070,7070,7070,7070,0
20250219,123300,153762140,7070,7070,7070,7070,0
20250219,123200,153762140,7070,7070,7070,7070,10
20250219,123100,153691440,7070,7070,7070,7070,0
20250219,123000,153691440,7070,7070,7070,7070,3
20250219,122900,153670230,7060,7060,7060,7060,0
20250219,122800,153670230,7060,7060,7060,7060,38
20250219,122700,153401950,7060,7060,7060,7060,6
20250219,122600,153359590,7060,7060,7060,7060,0
20250219,122500,153359590,7060,7060,7060,7060,0
20250219,122400,153359590,7060,7060,7060,7060,0
20250219,122300,153359590,7060,7080,7080,7060,12
20250219,122200,153274670,7060,7060,7060,7060,0
20250219,122100,153274670,7060,7060,7060,7060,0
20250219,122000,153274670,7060,7060,7060,7060,25
20250219,121900,153098170,7060,7060,7060,7060,0
20250219,121800,153098170,7060,7060,7060,7060,0
20250219,121700,153098170,7060,7060,7060,7060,0
20250219,121600,153098170,7060,7060,7060,7060,0
20250219,121500,153098170,7060,7060,7060,7060,0
20250219,121400,153098170,7060,7060,7060,7060,0
20250219,121300,153098170,7060,7060,7060,7060,0
20250219,121200,153098170,7060,7060,7060,7060,0
20250219,121100,153098170,7060,7060,7060,7060,0
20250219,121000,153098170,7060,7060,7060,7060,0
20250219,120900,153098170,7060,7060,7060,7060,0
20250219,120800,153098170,7060,7060,7060,7060,0
20250219,120700,153098170,7060,7060,7060,7060,0
20250219,120600,153098170,7060,7060,7060,7060,25
20250219,120500,152921670,7060,7060,7060,7060,0
20250219,120400,152921670,7060,7060,7060,7060,0
20250219,120300,152921670,7060,7080,7090,7060,13
20250219,120200,152829600,7060,7060,7060,7060,0
20250219,120100,152829600,7060,7060,7060,7060,0
20250219,120000,152829600,7060,7060,7060,7060,0
20250219,115900,152829600,7060,7060,7060,7060,0
20250219,115800,152829600,7060,7080,7080,7060,464
20250219,115700,149544560,7060,7060,7060,7060,0
20250219,115600,149544560,7060,7060,7060,7060,0
20250219,115500,149544560,7060,7060,7060,7060,31
20250219,115400,149325700,7060,7060,7060,7060,31
20250219,115300,149106840,7060,7080,7080,7060,13
20250219,115200,149014860,7080,7080,7080,7080,0
20250219,115100,149014860,7080,7080,7080,7080,1
20250219,115000,149007780,7060,7060,7060,7060,407
20250219,114900,146134360,7060,7080,7080,7060,2
20250219,114800,146120220,7060,7060,7060,7060,5
20250219,114700,146084920,7060,7060,7060,7060,0
20250219,114600,146084920,7060,7060,7060,7060,0
20250219,114500,146084920,7060,7060,7060,7060,0
20250219,114400,146084920,7060,7060,7060,7060,0
20250219,114300,146084920,7060,7060,7060,7060,0
20250219,114200,146084920,7060,7060,7060,7060,0
20250219,114100,146084920,7060,7060,7060,7060,0
20250219,114000,146084920,7060,7060,7060,7060,0
20250219,113900,146084920,7060,7060,7060,7060,0
20250219,113800,146084920,7060,7070,7070,7060,246
20250219,113700,144346160,7050,7050,7050,7050,0
20250219,113600,144346160,7050,7050,7050,7050,0
20250219,113500,144346160,7050,7050,7050,7050,0
20250219,113400,144346160,7050,7050,7050,7050,0
20250219,113300,144346160,7050,7050,7050,7050,0
20250219,113200,144346160,7050,7050,7050,7050,0
20250219,113100,144346160,7050,7050,7050,7050,0
20250219,113000,144346160,7050,7050,7050,7050,0
20250219,112900,144346160,7050,7050,7050,7050,0
20250219,112800,144346160,7050,7050,7050,7050,0
20250219,112700,144346160,7050,7050,7050,7050,0
20250219,112600,144346160,7050,7050,7050,7050,0
20250219,112500,144346160,7050,7050,7050,7050,0
20250219,112400,144346160,7050,7050,7050,7050,0
20250219,112300,144346160,7050,7050,7050,7050,0
20250219,112200,144346160,7050,7050,7050,7050,0
20250219,112100,144346160,7050,7050,7050,7050,0
20250219,112000,144346160,7050,7050,7050,7050,0
20250219,111900,144346160,7050,7050,7050,7050,0
20250219,111800,144346160,7050,7050,7050,7050,0
20250219,111700,144346160,7050,7050,7050,7050,0
20250219,111600,144346160,7050,7050,7050,7050,115
20250219,111500,143535410,7050,7050,7050,7050,0
20250219,111400,143535410,7050,7050,7050,7050,27
20250219,111300,143345060,7060,7060,7060,7060,24
20250219,111200,143175620,7050,7060,7060,7050,2425
20250219,111100,126074410,7060,7090,7090,7060,434
20250219,111000,123003080,7090,7090,7090,7090,2
20250219,110900,122988900,7090,7090,7090,7090,0
20250219,110800,122988900,7090,7090,7090,7090,0
20250219,110700,122988900,7090,7090,7090,7090,0
20250219,110600,122988900,7090,7090,7090,7090,0
20250219,110500,122988900,7090,7100,7100,7090,53
20250219,110400,122612710,7090,7090,7090,7090,0
20250219,110300,122612710,7090,7090,7090,7090,0
20250219,110200,122612710,7090,7090,7090,7090,0
20250219,110100,122612710,7090,7090,7090,7090,0
20250219,110000,122612710,7090,7090,7090,7090,0
20250219,105900,122612710,7090,7090,7090,7090,0
20250219,105800,122612710,7090,7090,7090,7090,0
20250219,105700,122612710,7090,7090,7090,7090,0
20250219,105600,122612710,7090,7090,7090,7090,0
20250219,105500,122612710,7090,7090,7090,7090,0
20250219,105400,122612710,7090,7090,7090,7090,0
20250219,105300,122612710,7090,7090,7090,7090,0
20250219,105200,122612710,7090,7090,7090,7090,0
20250219,105100,122612710,7090,7090,7090,7090,0
20250219,105000,122612710,7090,7090,7090,7090,0
20250219,104900,122612710,7090,7090,7100,7090,136
20250219,104800,121647350,7090,7090,7090,7090,9
20250219,104700,121583540,7100,7100,7100,7100,0
20250219,104600,121583540,7100,7100,7100,7100,0
20250219,104500,121583540,7100,7100,7100,7100,0
20250219,104400,121583540,7100,7100,7100,7100,0
20250219,104300,121583540,7100,7100,7100,7100,0
20250219,104200,121583540,7100,7100,7100,7100,50
20250219,104100,121228540,7100,7100,7100,7100,0
20250219,104000,121228540,7100,7100,7100,7100,0
20250219,103900,121228540,7100,7100,7100,7100,0
20250219,103800,121228540,7100,7100,7100,7100,0
20250219,103700,121228540,7100,7100,7100,7100,0
20250219,103600,121228540,7100,7100,7100,7100,0
20250219,103500,121228540,7100,7100,7100,7100,1
20250219,103400,121221440,7100,7100,7100,7100,0
20250219,103300,121221440,7100,7100,7100,7100,0
20250219,103200,121221440,7100,7100,7100,7100,0
20250219,103100,121221440,7100,7100,7100,7100,0
20250219,103000,121221440,7100,7100,7100,7100,0
20250219,102900,121221440,7100,7100,7100,7100,1
20250219,102800,121214340,7080,7080,7080,7080,0
20250219,102700,121214340,7080,7090,7100,7080,15
20250219,102600,121108000,7090,7090,7090,7090,0
20250219,102500,121108000,7090,7090,7090,7090,0
20250219,102400,121108000,7090,7090,7090,7090,0
20250219,102300,121108000,7090,7090,7090,7090,0
20250219,102200,121108000,7090,7090,7090,7090,0
20250219,102100,121108000,7090,7090,7090,7090,0
20250219,102000,121108000,7090,7080,7090,7080,47
20250219,101900,120775140,7080,7070,7080,7070,263
20250219,101800,118913190,7080,7080,7080,7080,0
20250219,101700,118913190,7080,7080,7080,7080,0
20250219,101600,118913190,7080,7080,7080,7080,22
20250219,101500,118757430,7070,7070,7070,7070,2
20250219,101400,118743290,7070,7070,7070,7070,0
20250219,101300,118743290,7070,7070,7070,7070,0
20250219,101200,118743290,7070,7070,7070,7070,16
20250219,101100,118630170,7050,7060,7060,7050,1027
20250219,101000,111389680,7060,7080,7080,7060,66
20250219,100900,110923680,7090,7090,7090,7090,1
20250219,100800,110916590,7080,7120,7120,7080,59
20250219,100700,110497770,7140,7140,7140,7140,0
20250219,100600,110497770,7140,7140,7140,7140,0
20250219,100500,110497770,7140,7140,7140,7140,1
20250219,100400,110490630,7140,7070,7150,7070,3655
20250219,100300,84452420,7050,7050,7050,7050,0
20250219,100200,84452420,7050,7050,7060,7050,2225
20250219,100100,68766150,7040,7050,7070,7040,993
20250219,100000,61765240,7050,7060,7060,7050,5
20250219,095900,61729950,7050,7070,7070,7050,1948
20250219,095800,47987500,7070,7100,7100,7070,424
20250219,095700,44981200,7100,7100,7100,7100,0
20250219,095600,44981200,7100,7100,7100,7100,1
20250219,095500,44974100,7100,7100,7100,7100,2
20250219,095400,44959900,7100,7100,7100,7100,0
20250219,095300,44959900,7100,7100,7100,7100,0
20250219,095200,44959900,7100,7110,7110,7100,13
20250219,095100,44867500,7100,7100,7100,7100,67
20250219,095000,44391800,7100,7100,7100,7100,5
20250219,094900,44356300,7090,7090,7090,7090,0
20250219,094800,44356300,7090,7090,7090,7090,0
20250219,094700,44356300,7090,7090,7090,7090,0
20250219,094600,44356300,7090,7090,7110,7090,28
20250219,094500,44157480,7100,7090,7100,7090,625
20250219,094400,39726220,7080,7080,7080,7080,45
20250219,094300,39407620,7060,7060,7060,7060,0
20250219,094200,39407620,7060,7060,7080,7050,400
20250219,094100,36583540,7050,7050,7050,7050,295
20250219,094000,34503790,7030,7060,7060,7030,1789
20250219,093900,21891050,7060,7060,7060,7060,0
20250219,093800,21891050,7060,7060,7060,7060,0
20250219,093700,21891050,7060,7060,7060,7060,0
20250219,093600,21891050,7060,7080,7080,7060,573
20250219,093500,17835860,7070,7070,7070,7070,0
20250219,093400,17835860,7070,7070,7100,7070,20
20250219,093300,17694240,7060,7070,7090,7060,253
20250219,093200,15901960,7050,7090,7090,7050,469
20250219,093100,12584890,7080,7080,7080,7080,0
20250219,093000,12584890,7080,7090,7090,7080,25
20250219,092900,12407690,7080,7080,7080,7080,0
20250219,092800,12407690,7080,7090,7090,7080,8
20250219,092700,12350990,7090,7090,7090,7090,1
20250219,092600,12343900,7080,7090,7090,7070,581
20250219,092500,8227740,7100,7100,7100,7100,1
20250219,092400,8220640,7080,7090,7090,7080,289
20250219,092300,6172210,7100,7090,7100,7070,28
20250219,092200,5973660,7090,7090,7090,7070,7
20250219,092100,5924050,7090,7110,7110,7070,459
20250219,092000,2668330,7110,7110,7110,7110,0
20250219,091900,2668330,7110,7110,7110,7110,2
20250219,091800,2654110,7110,7110,7110,7110,0
20250219,091700,2654110,7110,7110,7110,7110,0
20250219,091600,2654110,7110,7120,7120,7110,4
20250219,091500,2625640,7110,7120,7120,7110,13
20250219,091400,2533110,7110,7110,7110,7110,23
20250219,091300,2369580,7100,7110,7110,7100,12
20250219,091200,2284290,7110,7110,7110,7110,3
20250219,091100,2262960,7110,7110,7110,7110,0
20250219,091000,2262960,7110,7110,7110,7110,0
20250219,090900,2262960,7110,7110,7110,7110,2
20250219,090800,2248740,7110,7110,7110,7110,25
20250219,090700,2070990,7110,7110,7110,7110,0
20250219,090600,2070990,7110,7110,7110,7110,0
20250219,090500,2070990,7110,7110,7110,7110,0
20250219,090400,2070990,7110,7110,7110,7110,0
20250219,090300,2070990,7110,7110,7110,7110,0
20250219,090200,2070990,7110,7110,7110,7110,0
20250219,090100,2070990,7110,7140,7140,7110,82
20250219,090000,1487130,7130,7100,7160,7100,209
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192000 208417350 7130 7130 7130 7130 1012
3 20250219 191900 208417350 7130 7130 7130 7130 0
4 20250219 191800 208417350 7130 7130 7130 7130 0
5 20250219 191700 208417350 7130 7130 7130 7130 0
6 20250219 191600 208417350 7130 7130 7130 7130 0
7 20250219 191500 208417350 7130 7130 7130 7130 0
8 20250219 191400 208417350 7130 7130 7130 7130 0
9 20250219 191300 208417350 7130 7130 7130 7130 0
10 20250219 191200 208417350 7130 7130 7130 7130 0
11 20250219 191100 208417350 7130 7130 7130 7130 0
12 20250219 191000 208417350 7130 7130 7130 7130 0
13 20250219 190900 208417350 7130 7130 7130 7130 0
14 20250219 190800 208417350 7130 7130 7130 7130 0
15 20250219 190700 208417350 7130 7130 7130 7130 0
16 20250219 190600 208417350 7130 7130 7130 7130 0
17 20250219 190500 208417350 7130 7130 7130 7130 0
18 20250219 190400 208417350 7130 7130 7130 7130 0
19 20250219 190300 208417350 7130 7130 7130 7130 0
20 20250219 190200 208417350 7130 7130 7130 7130 0
21 20250219 190100 208417350 7130 7130 7130 7130 0
22 20250219 190000 208417350 7130 7130 7130 7130 0
23 20250219 185900 208417350 7130 7130 7130 7130 0
24 20250219 185800 208417350 7130 7130 7130 7130 0
25 20250219 185700 208417350 7130 7130 7130 7130 0
26 20250219 185600 208417350 7130 7130 7130 7130 0
27 20250219 185500 208417350 7130 7130 7130 7130 0
28 20250219 185400 208417350 7130 7130 7130 7130 0
29 20250219 185300 208417350 7130 7130 7130 7130 0
30 20250219 185200 208417350 7130 7130 7130 7130 0
31 20250219 185100 208417350 7130 7130 7130 7130 0
32 20250219 185000 208417350 7130 7130 7130 7130 1012
33 20250219 184900 208417350 7130 7130 7130 7130 0
34 20250219 184800 208417350 7130 7130 7130 7130 0
35 20250219 184700 208417350 7130 7130 7130 7130 0
36 20250219 184600 208417350 7130 7130 7130 7130 0
37 20250219 184500 208417350 7130 7130 7130 7130 0
38 20250219 184400 208417350 7130 7130 7130 7130 0
39 20250219 184300 208417350 7130 7130 7130 7130 0
40 20250219 184200 208417350 7130 7130 7130 7130 0
41 20250219 184100 208417350 7130 7130 7130 7130 0
42 20250219 184000 208417350 7130 7130 7130 7130 0
43 20250219 183900 208417350 7130 7130 7130 7130 0
44 20250219 183800 208417350 7130 7130 7130 7130 0
45 20250219 183700 208417350 7130 7130 7130 7130 0
46 20250219 183600 208417350 7130 7130 7130 7130 0
47 20250219 183500 208417350 7130 7130 7130 7130 0
48 20250219 183400 208417350 7130 7130 7130 7130 0
49 20250219 183300 208417350 7130 7130 7130 7130 0
50 20250219 183200 208417350 7130 7130 7130 7130 0
51 20250219 183100 208417350 7130 7130 7130 7130 0
52 20250219 183000 208417350 7130 7130 7130 7130 0
53 20250219 182900 208417350 7130 7130 7130 7130 0
54 20250219 182800 208417350 7130 7130 7130 7130 0
55 20250219 182700 208417350 7130 7130 7130 7130 0
56 20250219 182600 208417350 7130 7130 7130 7130 0
57 20250219 182500 208417350 7130 7130 7130 7130 0
58 20250219 182400 208417350 7130 7130 7130 7130 0
59 20250219 182300 208417350 7130 7130 7130 7130 0
60 20250219 182200 208417350 7130 7130 7130 7130 0
61 20250219 182100 208417350 7130 7130 7130 7130 0
62 20250219 182000 208417350 7130 7130 7130 7130 1012
63 20250219 181900 208417350 7130 7130 7130 7130 0
64 20250219 181800 208417350 7130 7130 7130 7130 0
65 20250219 181700 208417350 7130 7130 7130 7130 0
66 20250219 181600 208417350 7130 7130 7130 7130 0
67 20250219 181500 208417350 7130 7130 7130 7130 0
68 20250219 181400 208417350 7130 7130 7130 7130 0
69 20250219 181300 208417350 7130 7130 7130 7130 0
70 20250219 181200 208417350 7130 7130 7130 7130 0
71 20250219 181100 208417350 7130 7130 7130 7130 0
72 20250219 181000 208417350 7130 7130 7130 7130 0
73 20250219 180900 208417350 7130 7130 7130 7130 0
74 20250219 180800 208417350 7130 7130 7130 7130 0
75 20250219 180700 208417350 7130 7130 7130 7130 0
76 20250219 180600 208417350 7130 7130 7130 7130 0
77 20250219 180500 208417350 7130 7130 7130 7130 0
78 20250219 180400 208417350 7130 7130 7130 7130 0
79 20250219 180300 208417350 7130 7130 7130 7130 0
80 20250219 180200 208417350 7130 7130 7130 7130 0
81 20250219 180100 208417350 7130 7130 7130 7130 0
82 20250219 180000 208417350 7130 7130 7130 7130 0
83 20250219 175900 208417350 7130 7130 7130 7130 0
84 20250219 175800 208417350 7130 7130 7130 7130 0
85 20250219 175700 208417350 7130 7130 7130 7130 0
86 20250219 175600 208417350 7130 7130 7130 7130 0
87 20250219 175500 208417350 7130 7130 7130 7130 0
88 20250219 175400 208417350 7130 7130 7130 7130 0
89 20250219 175300 208417350 7130 7130 7130 7130 0
90 20250219 175200 208417350 7130 7130 7130 7130 0
91 20250219 175100 208417350 7130 7130 7130 7130 0
92 20250219 175000 208417350 7130 7130 7130 7130 1012
93 20250219 174900 208417350 7130 7130 7130 7130 0
94 20250219 174800 208417350 7130 7130 7130 7130 0
95 20250219 174700 208417350 7130 7130 7130 7130 0
96 20250219 174600 208417350 7130 7130 7130 7130 0
97 20250219 174500 208417350 7130 7130 7130 7130 0
98 20250219 174400 208417350 7130 7130 7130 7130 0
99 20250219 174300 208417350 7130 7130 7130 7130 0
100 20250219 174200 208417350 7130 7130 7130 7130 0
101 20250219 174100 208417350 7130 7130 7130 7130 0
102 20250219 174000 208417350 7130 7130 7130 7130 0
103 20250219 173900 208417350 7130 7130 7130 7130 0
104 20250219 173800 208417350 7130 7130 7130 7130 0
105 20250219 173700 208417350 7130 7130 7130 7130 0
106 20250219 173600 208417350 7130 7130 7130 7130 0
107 20250219 173500 208417350 7130 7130 7130 7130 0
108 20250219 173400 208417350 7130 7130 7130 7130 0
109 20250219 173300 208417350 7130 7130 7130 7130 0
110 20250219 173200 208417350 7130 7130 7130 7130 0
111 20250219 173100 208417350 7130 7130 7130 7130 0
112 20250219 173000 208417350 7130 7130 7130 7130 0
113 20250219 172900 208417350 7130 7130 7130 7130 0
114 20250219 172800 208417350 7130 7130 7130 7130 0
115 20250219 172700 208417350 7130 7130 7130 7130 0
116 20250219 172600 208417350 7130 7130 7130 7130 0
117 20250219 172500 208417350 7130 7130 7130 7130 0
118 20250219 172400 208417350 7130 7130 7130 7130 0
119 20250219 172300 208417350 7130 7130 7130 7130 0
120 20250219 172200 208417350 7130 7130 7130 7130 0
121 20250219 172100 208417350 7130 7130 7130 7130 0
122 20250219 172000 208417350 7130 7130 7130 7130 1012
123 20250219 171900 208417350 7130 7130 7130 7130 0
124 20250219 171800 208417350 7130 7130 7130 7130 0
125 20250219 171700 208417350 7130 7130 7130 7130 0
126 20250219 171600 208417350 7130 7130 7130 7130 0
127 20250219 171500 208417350 7130 7130 7130 7130 0
128 20250219 171400 208417350 7130 7130 7130 7130 0
129 20250219 171300 208417350 7130 7130 7130 7130 0
130 20250219 171200 208417350 7130 7130 7130 7130 0
131 20250219 171100 208417350 7130 7130 7130 7130 0
132 20250219 171000 208417350 7130 7130 7130 7130 0
133 20250219 170900 208417350 7130 7130 7130 7130 0
134 20250219 170800 208417350 7130 7130 7130 7130 0
135 20250219 170700 208417350 7130 7130 7130 7130 0
136 20250219 170600 208417350 7130 7130 7130 7130 0
137 20250219 170500 208417350 7130 7130 7130 7130 0
138 20250219 170400 208417350 7130 7130 7130 7130 0
139 20250219 170300 208417350 7130 7130 7130 7130 0
140 20250219 170200 208417350 7130 7130 7130 7130 0
141 20250219 170100 208417350 7130 7130 7130 7130 0
142 20250219 170000 208417350 7130 7130 7130 7130 0
143 20250219 165900 208417350 7130 7130 7130 7130 0
144 20250219 165800 208417350 7130 7130 7130 7130 0
145 20250219 165700 208417350 7130 7130 7130 7130 0
146 20250219 165600 208417350 7130 7130 7130 7130 0
147 20250219 165500 208417350 7130 7130 7130 7130 0
148 20250219 165400 208417350 7130 7130 7130 7130 0
149 20250219 165300 208417350 7130 7130 7130 7130 0
150 20250219 165200 208417350 7130 7130 7130 7130 0
151 20250219 165100 208417350 7130 7130 7130 7130 0
152 20250219 165000 208417350 7130 7130 7130 7130 1012
153 20250219 164900 208417350 7130 7130 7130 7130 0
154 20250219 164800 208417350 7130 7130 7130 7130 0
155 20250219 164700 208417350 7130 7130 7130 7130 0
156 20250219 164600 208417350 7130 7130 7130 7130 0
157 20250219 164500 208417350 7130 7130 7130 7130 0
158 20250219 164400 208417350 7130 7130 7130 7130 0
159 20250219 164300 208417350 7130 7130 7130 7130 0
160 20250219 164200 208417350 7130 7130 7130 7130 0
161 20250219 164100 208417350 7130 7130 7130 7130 0
162 20250219 164000 208417350 7130 7130 7130 7130 0
163 20250219 163900 208417350 7130 7130 7130 7130 0
164 20250219 163800 208417350 7130 7130 7130 7130 0
165 20250219 163700 208417350 7130 7130 7130 7130 0
166 20250219 163600 208417350 7130 7130 7130 7130 0
167 20250219 163500 208417350 7130 7130 7130 7130 0
168 20250219 163400 208417350 7130 7130 7130 7130 0
169 20250219 163300 208417350 7130 7130 7130 7130 0
170 20250219 163200 208417350 7130 7130 7130 7130 0
171 20250219 163100 208417350 7130 7130 7130 7130 0
172 20250219 163000 208417350 7130 7130 7130 7130 0
173 20250219 162900 208417350 7130 7130 7130 7130 0
174 20250219 162800 208417350 7130 7130 7130 7130 0
175 20250219 162700 208417350 7130 7130 7130 7130 0
176 20250219 162600 208417350 7130 7130 7130 7130 0
177 20250219 162500 208417350 7130 7130 7130 7130 0
178 20250219 162400 208417350 7130 7130 7130 7130 0
179 20250219 162300 208417350 7130 7130 7130 7130 0
180 20250219 162200 208417350 7130 7130 7130 7130 0
181 20250219 162100 208417350 7130 7130 7130 7130 0
182 20250219 162000 208417350 7130 7130 7130 7130 1012
183 20250219 161900 208417350 7130 7130 7130 7130 0
184 20250219 161800 208417350 7130 7130 7130 7130 0
185 20250219 161700 208417350 7130 7130 7130 7130 0
186 20250219 161600 208417350 7130 7130 7130 7130 0
187 20250219 161500 208417350 7130 7130 7130 7130 0
188 20250219 161400 208417350 7130 7130 7130 7130 0
189 20250219 161300 208417350 7130 7130 7130 7130 0
190 20250219 161200 208417350 7130 7130 7130 7130 0
191 20250219 161100 208417350 7130 7130 7130 7130 0
192 20250219 161000 208417350 7130 7130 7130 7130 0
193 20250219 160900 208417350 7130 7130 7130 7130 0
194 20250219 160800 208417350 7130 7130 7130 7130 0
195 20250219 160700 208417350 7130 7130 7130 7130 0
196 20250219 160600 208417350 7130 7130 7130 7130 0
197 20250219 160500 208417350 7130 7130 7130 7130 0
198 20250219 160400 208417350 7130 7130 7130 7130 0
199 20250219 160300 208417350 7130 7130 7130 7130 0
200 20250219 160200 208417350 7130 7130 7130 7130 0
201 20250219 160100 208417350 7130 7130 7130 7130 0
202 20250219 160000 208417350 7130 7130 7130 7130 0
203 20250219 155900 208417350 7130 7130 7130 7130 0
204 20250219 155800 208417350 7130 7130 7130 7130 0
205 20250219 155700 208417350 7130 7130 7130 7130 0
206 20250219 155600 208417350 7130 7130 7130 7130 0
207 20250219 155500 208417350 7130 7130 7130 7130 0
208 20250219 155400 208417350 7130 7130 7130 7130 0
209 20250219 155300 208417350 7130 7130 7130 7130 0
210 20250219 155200 208417350 7130 7130 7130 7130 0
211 20250219 155100 208417350 7130 7130 7130 7130 0
212 20250219 155000 208417350 7130 7130 7130 7130 1012
213 20250219 154900 208417350 7130 7130 7130 7130 0
214 20250219 154800 208417350 7130 7130 7130 7130 0
215 20250219 154700 208417350 7130 7130 7130 7130 0
216 20250219 154600 208417350 7130 7130 7130 7130 0
217 20250219 154500 208417350 7130 7130 7130 7130 0
218 20250219 154400 208417350 7130 7130 7130 7130 0
219 20250219 154300 208417350 7130 7130 7130 7130 0
220 20250219 154200 208417350 7130 7130 7130 7130 0
221 20250219 154100 208417350 7130 7130 7130 7130 0
222 20250219 154000 208417350 7130 7130 7130 7130 0
223 20250219 153900 208417350 7130 7130 7130 7130 0
224 20250219 153800 208417350 7130 7130 7130 7130 0
225 20250219 153700 208417350 7130 7130 7130 7130 0
226 20250219 153600 208417350 7130 7130 7130 7130 0
227 20250219 153500 208417350 7130 7130 7130 7130 0
228 20250219 153400 208417350 7130 7130 7130 7130 0
229 20250219 153300 208417350 7130 7130 7130 7130 0
230 20250219 153200 208417350 7130 7130 7130 7130 0
231 20250219 153100 208417350 7130 7130 7130 7130 0
232 20250219 153000 208417350 7130 7130 7130 7130 1012
233 20250219 152900 201201790 7100 7100 7100 7100 0
234 20250219 152800 201201790 7100 7100 7100 7100 0
235 20250219 152700 201201790 7100 7100 7100 7100 0
236 20250219 152600 201201790 7100 7100 7100 7100 0
237 20250219 152500 201201790 7100 7100 7100 7100 0
238 20250219 152400 201201790 7100 7100 7100 7100 0
239 20250219 152300 201201790 7100 7100 7100 7100 0
240 20250219 152200 201201790 7100 7100 7100 7100 0
241 20250219 152100 201201790 7100 7100 7100 7100 0
242 20250219 152000 201201790 7100 7100 7100 7100 0
243 20250219 151900 201201790 7100 7100 7120 7100 92
244 20250219 151800 200548450 7100 7120 7120 7100 88
245 20250219 151700 199922250 7110 7110 7110 7110 0
246 20250219 151600 199922250 7110 7110 7110 7110 370
247 20250219 151500 197291550 7100 7080 7100 7080 832
248 20250219 151400 191384370 7090 7090 7090 7090 0
249 20250219 151300 191384370 7090 7090 7090 7090 0
250 20250219 151200 191384370 7090 7090 7090 7070 3
251 20250219 151100 191363120 7080 7080 7080 7080 76
252 20250219 151000 190825040 7070 7080 7080 7070 75
253 20250219 150900 190294090 7090 7080 7090 7070 4
254 20250219 150800 190265760 7060 7090 7090 7060 406
255 20250219 150700 187395680 7070 7070 7070 7070 0
256 20250219 150600 187395680 7070 7070 7070 7070 0
257 20250219 150500 187395680 7070 7070 7070 7070 0
258 20250219 150400 187395680 7070 7110 7110 7070 80
259 20250219 150300 186827310 7090 7090 7090 7090 0
260 20250219 150200 186827310 7090 7090 7090 7090 1
261 20250219 150100 186820220 7090 7090 7090 7090 1
262 20250219 150000 186813130 7070 7070 7070 7070 0
263 20250219 145900 186813130 7070 7070 7070 7070 0
264 20250219 145800 186813130 7070 7070 7070 7070 2
265 20250219 145700 186798990 7070 7070 7070 7070 0
266 20250219 145600 186798990 7070 7070 7070 7070 0
267 20250219 145500 186798990 7070 7100 7100 7070 81
268 20250219 145400 186225300 7090 7090 7090 7090 36
269 20250219 145300 185970060 7070 7070 7070 7070 6
270 20250219 145200 185927640 7070 7070 7070 7070 0
271 20250219 145100 185927640 7070 7070 7070 7070 0
272 20250219 145000 185927640 7070 7070 7070 7070 438
273 20250219 144900 182830980 7090 7090 7090 7090 0
274 20250219 144800 182830980 7090 7090 7090 7090 0
275 20250219 144700 182830980 7090 7090 7090 7090 0
276 20250219 144600 182830980 7090 7090 7090 7090 0
277 20250219 144500 182830980 7090 7090 7090 7090 0
278 20250219 144400 182830980 7090 7090 7090 7090 0
279 20250219 144300 182830980 7090 7090 7090 7090 0
280 20250219 144200 182830980 7090 7090 7090 7090 0
281 20250219 144100 182830980 7090 7090 7090 7090 0
282 20250219 144000 182830980 7090 7090 7090 7090 0
283 20250219 143900 182830980 7090 7070 7090 7070 4
284 20250219 143800 182802680 7070 7070 7070 7070 1
285 20250219 143700 182795610 7090 7090 7090 7090 0
286 20250219 143600 182795610 7090 7090 7090 7090 0
287 20250219 143500 182795610 7090 7090 7090 7090 2
288 20250219 143400 182781430 7070 7090 7090 7070 2
289 20250219 143300 182767270 7070 7070 7070 7070 0
290 20250219 143200 182767270 7070 7070 7070 7070 0
291 20250219 143100 182767270 7070 7090 7090 7070 375
292 20250219 143000 180109730 7090 7090 7090 7090 0
293 20250219 142900 180109730 7090 7090 7090 7090 0
294 20250219 142800 180109730 7090 7090 7090 7090 0
295 20250219 142700 180109730 7090 7090 7090 7090 2
296 20250219 142600 180095550 7090 7090 7090 7090 0
297 20250219 142500 180095550 7090 7090 7090 7090 0
298 20250219 142400 180095550 7090 7090 7090 7090 0
299 20250219 142300 180095550 7090 7090 7090 7080 18
300 20250219 142200 179967970 7090 7090 7090 7090 0
301 20250219 142100 179967970 7090 7090 7090 7090 0
302 20250219 142000 179967970 7090 7090 7090 7090 0
303 20250219 141900 179967970 7090 7090 7090 7090 0
304 20250219 141800 179967970 7090 7090 7090 7090 3
305 20250219 141700 179946700 7070 7070 7070 7070 0
306 20250219 141600 179946700 7070 7070 7070 7070 0
307 20250219 141500 179946700 7070 7070 7070 7070 0
308 20250219 141400 179946700 7070 7090 7090 7070 538
309 20250219 141300 176132730 7080 7080 7080 7080 0
310 20250219 141200 176132730 7080 7080 7080 7080 0
311 20250219 141100 176132730 7080 7080 7080 7080 0
312 20250219 141000 176132730 7080 7080 7080 7080 0
313 20250219 140900 176132730 7080 7080 7080 7080 0
314 20250219 140800 176132730 7080 7080 7080 7080 0
315 20250219 140700 176132730 7080 7080 7080 7080 0
316 20250219 140600 176132730 7080 7080 7080 7080 0
317 20250219 140500 176132730 7080 7080 7080 7080 0
318 20250219 140400 176132730 7080 7080 7080 7080 0
319 20250219 140300 176132730 7080 7080 7080 7080 0
320 20250219 140200 176132730 7080 7080 7080 7080 0
321 20250219 140100 176132730 7080 7080 7080 7080 0
322 20250219 140000 176132730 7080 7080 7080 7080 0
323 20250219 135900 176132730 7080 7080 7080 7080 0
324 20250219 135800 176132730 7080 7080 7080 7080 0
325 20250219 135700 176132730 7080 7080 7080 7080 0
326 20250219 135600 176132730 7080 7080 7080 7080 0
327 20250219 135500 176132730 7080 7080 7080 7080 0
328 20250219 135400 176132730 7080 7080 7080 7080 0
329 20250219 135300 176132730 7080 7080 7080 7080 0
330 20250219 135200 176132730 7080 7080 7080 7080 0
331 20250219 135100 176132730 7080 7080 7080 7080 0
332 20250219 135000 176132730 7080 7080 7080 7080 0
333 20250219 134900 176132730 7080 7080 7080 7080 0
334 20250219 134800 176132730 7080 7080 7080 7080 0
335 20250219 134700 176132730 7080 7080 7080 7080 0
336 20250219 134600 176132730 7080 7080 7080 7080 12
337 20250219 134500 176047770 7080 7080 7080 7080 0
338 20250219 134400 176047770 7080 7110 7110 7080 274
339 20250219 134300 174100950 7110 7110 7110 7110 0
340 20250219 134200 174100950 7110 7110 7110 7110 0
341 20250219 134100 174100950 7110 7110 7110 7110 0
342 20250219 134000 174100950 7110 7110 7110 7110 0
343 20250219 133900 174100950 7110 7110 7110 7110 0
344 20250219 133800 174100950 7110 7110 7110 7110 1
345 20250219 133700 174093840 7100 7100 7100 7100 0
346 20250219 133600 174093840 7100 7100 7100 7100 0
347 20250219 133500 174093840 7100 7100 7100 7100 0
348 20250219 133400 174093840 7100 7100 7100 7100 0
349 20250219 133300 174093840 7100 7100 7100 7100 0
350 20250219 133200 174093840 7100 7100 7100 7100 0
351 20250219 133100 174093840 7100 7100 7100 7100 0
352 20250219 133000 174093840 7100 7100 7100 7100 0
353 20250219 132900 174093840 7100 7100 7100 7100 0
354 20250219 132800 174093840 7100 7100 7100 7100 0
355 20250219 132700 174093840 7100 7100 7100 7100 0
356 20250219 132600 174093840 7100 7100 7100 7100 18
357 20250219 132500 173966040 7100 7100 7100 7100 0
358 20250219 132400 173966040 7100 7100 7100 7100 0
359 20250219 132300 173966040 7100 7100 7100 7100 1
360 20250219 132200 173958940 7080 7080 7080 7080 0
361 20250219 132100 173958940 7080 7080 7080 7080 0
362 20250219 132000 173958940 7080 7080 7080 7080 0
363 20250219 131900 173958940 7080 7080 7080 7080 0
364 20250219 131800 173958940 7080 7080 7080 7080 0
365 20250219 131700 173958940 7080 7080 7080 7080 0
366 20250219 131600 173958940 7080 7080 7080 7080 0
367 20250219 131500 173958940 7080 7080 7080 7080 0
368 20250219 131400 173958940 7080 7100 7100 7080 8
369 20250219 131300 173902170 7100 7100 7100 7100 0
370 20250219 131200 173902170 7100 7100 7100 7100 0
371 20250219 131100 173902170 7100 7100 7100 7100 0
372 20250219 131000 173902170 7100 7100 7100 7100 0
373 20250219 130900 173902170 7100 7100 7100 7100 0
374 20250219 130800 173902170 7100 7100 7100 7100 1
375 20250219 130700 173895070 7080 7080 7080 7080 0
376 20250219 130600 173895070 7080 7080 7080 7080 0
377 20250219 130500 173895070 7080 7080 7080 7080 0
378 20250219 130400 173895070 7080 7080 7080 7080 0
379 20250219 130300 173895070 7080 7090 7090 7080 6
380 20250219 130200 173852540 7090 7090 7090 7090 0
381 20250219 130100 173852540 7090 7090 7090 7070 11
382 20250219 130000 173774570 7070 7070 7070 7070 0
383 20250219 125900 173774570 7070 7090 7090 7070 2
384 20250219 125800 173760410 7070 7070 7070 7070 0
385 20250219 125700 173760410 7070 7070 7070 7070 0
386 20250219 125600 173760410 7070 7090 7100 7060 2800
387 20250219 125500 153896650 7070 7070 7070 7070 0
388 20250219 125400 153896650 7070 7070 7070 7070 0
389 20250219 125300 153896650 7070 7070 7070 7070 0
390 20250219 125200 153896650 7070 7080 7080 7070 19
391 20250219 125100 153762140 7070 7070 7070 7070 0
392 20250219 125000 153762140 7070 7070 7070 7070 0
393 20250219 124900 153762140 7070 7070 7070 7070 0
394 20250219 124800 153762140 7070 7070 7070 7070 0
395 20250219 124700 153762140 7070 7070 7070 7070 0
396 20250219 124600 153762140 7070 7070 7070 7070 0
397 20250219 124500 153762140 7070 7070 7070 7070 0
398 20250219 124400 153762140 7070 7070 7070 7070 0
399 20250219 124300 153762140 7070 7070 7070 7070 0
400 20250219 124200 153762140 7070 7070 7070 7070 0
401 20250219 124100 153762140 7070 7070 7070 7070 0
402 20250219 124000 153762140 7070 7070 7070 7070 0
403 20250219 123900 153762140 7070 7070 7070 7070 0
404 20250219 123800 153762140 7070 7070 7070 7070 0
405 20250219 123700 153762140 7070 7070 7070 7070 0
406 20250219 123600 153762140 7070 7070 7070 7070 0
407 20250219 123500 153762140 7070 7070 7070 7070 0
408 20250219 123400 153762140 7070 7070 7070 7070 0
409 20250219 123300 153762140 7070 7070 7070 7070 0
410 20250219 123200 153762140 7070 7070 7070 7070 10
411 20250219 123100 153691440 7070 7070 7070 7070 0
412 20250219 123000 153691440 7070 7070 7070 7070 3
413 20250219 122900 153670230 7060 7060 7060 7060 0
414 20250219 122800 153670230 7060 7060 7060 7060 38
415 20250219 122700 153401950 7060 7060 7060 7060 6
416 20250219 122600 153359590 7060 7060 7060 7060 0
417 20250219 122500 153359590 7060 7060 7060 7060 0
418 20250219 122400 153359590 7060 7060 7060 7060 0
419 20250219 122300 153359590 7060 7080 7080 7060 12
420 20250219 122200 153274670 7060 7060 7060 7060 0
421 20250219 122100 153274670 7060 7060 7060 7060 0
422 20250219 122000 153274670 7060 7060 7060 7060 25
423 20250219 121900 153098170 7060 7060 7060 7060 0
424 20250219 121800 153098170 7060 7060 7060 7060 0
425 20250219 121700 153098170 7060 7060 7060 7060 0
426 20250219 121600 153098170 7060 7060 7060 7060 0
427 20250219 121500 153098170 7060 7060 7060 7060 0
428 20250219 121400 153098170 7060 7060 7060 7060 0
429 20250219 121300 153098170 7060 7060 7060 7060 0
430 20250219 121200 153098170 7060 7060 7060 7060 0
431 20250219 121100 153098170 7060 7060 7060 7060 0
432 20250219 121000 153098170 7060 7060 7060 7060 0
433 20250219 120900 153098170 7060 7060 7060 7060 0
434 20250219 120800 153098170 7060 7060 7060 7060 0
435 20250219 120700 153098170 7060 7060 7060 7060 0
436 20250219 120600 153098170 7060 7060 7060 7060 25
437 20250219 120500 152921670 7060 7060 7060 7060 0
438 20250219 120400 152921670 7060 7060 7060 7060 0
439 20250219 120300 152921670 7060 7080 7090 7060 13
440 20250219 120200 152829600 7060 7060 7060 7060 0
441 20250219 120100 152829600 7060 7060 7060 7060 0
442 20250219 120000 152829600 7060 7060 7060 7060 0
443 20250219 115900 152829600 7060 7060 7060 7060 0
444 20250219 115800 152829600 7060 7080 7080 7060 464
445 20250219 115700 149544560 7060 7060 7060 7060 0
446 20250219 115600 149544560 7060 7060 7060 7060 0
447 20250219 115500 149544560 7060 7060 7060 7060 31
448 20250219 115400 149325700 7060 7060 7060 7060 31
449 20250219 115300 149106840 7060 7080 7080 7060 13
450 20250219 115200 149014860 7080 7080 7080 7080 0
451 20250219 115100 149014860 7080 7080 7080 7080 1
452 20250219 115000 149007780 7060 7060 7060 7060 407
453 20250219 114900 146134360 7060 7080 7080 7060 2
454 20250219 114800 146120220 7060 7060 7060 7060 5
455 20250219 114700 146084920 7060 7060 7060 7060 0
456 20250219 114600 146084920 7060 7060 7060 7060 0
457 20250219 114500 146084920 7060 7060 7060 7060 0
458 20250219 114400 146084920 7060 7060 7060 7060 0
459 20250219 114300 146084920 7060 7060 7060 7060 0
460 20250219 114200 146084920 7060 7060 7060 7060 0
461 20250219 114100 146084920 7060 7060 7060 7060 0
462 20250219 114000 146084920 7060 7060 7060 7060 0
463 20250219 113900 146084920 7060 7060 7060 7060 0
464 20250219 113800 146084920 7060 7070 7070 7060 246
465 20250219 113700 144346160 7050 7050 7050 7050 0
466 20250219 113600 144346160 7050 7050 7050 7050 0
467 20250219 113500 144346160 7050 7050 7050 7050 0
468 20250219 113400 144346160 7050 7050 7050 7050 0
469 20250219 113300 144346160 7050 7050 7050 7050 0
470 20250219 113200 144346160 7050 7050 7050 7050 0
471 20250219 113100 144346160 7050 7050 7050 7050 0
472 20250219 113000 144346160 7050 7050 7050 7050 0
473 20250219 112900 144346160 7050 7050 7050 7050 0
474 20250219 112800 144346160 7050 7050 7050 7050 0
475 20250219 112700 144346160 7050 7050 7050 7050 0
476 20250219 112600 144346160 7050 7050 7050 7050 0
477 20250219 112500 144346160 7050 7050 7050 7050 0
478 20250219 112400 144346160 7050 7050 7050 7050 0
479 20250219 112300 144346160 7050 7050 7050 7050 0
480 20250219 112200 144346160 7050 7050 7050 7050 0
481 20250219 112100 144346160 7050 7050 7050 7050 0
482 20250219 112000 144346160 7050 7050 7050 7050 0
483 20250219 111900 144346160 7050 7050 7050 7050 0
484 20250219 111800 144346160 7050 7050 7050 7050 0
485 20250219 111700 144346160 7050 7050 7050 7050 0
486 20250219 111600 144346160 7050 7050 7050 7050 115
487 20250219 111500 143535410 7050 7050 7050 7050 0
488 20250219 111400 143535410 7050 7050 7050 7050 27
489 20250219 111300 143345060 7060 7060 7060 7060 24
490 20250219 111200 143175620 7050 7060 7060 7050 2425
491 20250219 111100 126074410 7060 7090 7090 7060 434
492 20250219 111000 123003080 7090 7090 7090 7090 2
493 20250219 110900 122988900 7090 7090 7090 7090 0
494 20250219 110800 122988900 7090 7090 7090 7090 0
495 20250219 110700 122988900 7090 7090 7090 7090 0
496 20250219 110600 122988900 7090 7090 7090 7090 0
497 20250219 110500 122988900 7090 7100 7100 7090 53
498 20250219 110400 122612710 7090 7090 7090 7090 0
499 20250219 110300 122612710 7090 7090 7090 7090 0
500 20250219 110200 122612710 7090 7090 7090 7090 0
501 20250219 110100 122612710 7090 7090 7090 7090 0
502 20250219 110000 122612710 7090 7090 7090 7090 0
503 20250219 105900 122612710 7090 7090 7090 7090 0
504 20250219 105800 122612710 7090 7090 7090 7090 0
505 20250219 105700 122612710 7090 7090 7090 7090 0
506 20250219 105600 122612710 7090 7090 7090 7090 0
507 20250219 105500 122612710 7090 7090 7090 7090 0
508 20250219 105400 122612710 7090 7090 7090 7090 0
509 20250219 105300 122612710 7090 7090 7090 7090 0
510 20250219 105200 122612710 7090 7090 7090 7090 0
511 20250219 105100 122612710 7090 7090 7090 7090 0
512 20250219 105000 122612710 7090 7090 7090 7090 0
513 20250219 104900 122612710 7090 7090 7100 7090 136
514 20250219 104800 121647350 7090 7090 7090 7090 9
515 20250219 104700 121583540 7100 7100 7100 7100 0
516 20250219 104600 121583540 7100 7100 7100 7100 0
517 20250219 104500 121583540 7100 7100 7100 7100 0
518 20250219 104400 121583540 7100 7100 7100 7100 0
519 20250219 104300 121583540 7100 7100 7100 7100 0
520 20250219 104200 121583540 7100 7100 7100 7100 50
521 20250219 104100 121228540 7100 7100 7100 7100 0
522 20250219 104000 121228540 7100 7100 7100 7100 0
523 20250219 103900 121228540 7100 7100 7100 7100 0
524 20250219 103800 121228540 7100 7100 7100 7100 0
525 20250219 103700 121228540 7100 7100 7100 7100 0
526 20250219 103600 121228540 7100 7100 7100 7100 0
527 20250219 103500 121228540 7100 7100 7100 7100 1
528 20250219 103400 121221440 7100 7100 7100 7100 0
529 20250219 103300 121221440 7100 7100 7100 7100 0
530 20250219 103200 121221440 7100 7100 7100 7100 0
531 20250219 103100 121221440 7100 7100 7100 7100 0
532 20250219 103000 121221440 7100 7100 7100 7100 0
533 20250219 102900 121221440 7100 7100 7100 7100 1
534 20250219 102800 121214340 7080 7080 7080 7080 0
535 20250219 102700 121214340 7080 7090 7100 7080 15
536 20250219 102600 121108000 7090 7090 7090 7090 0
537 20250219 102500 121108000 7090 7090 7090 7090 0
538 20250219 102400 121108000 7090 7090 7090 7090 0
539 20250219 102300 121108000 7090 7090 7090 7090 0
540 20250219 102200 121108000 7090 7090 7090 7090 0
541 20250219 102100 121108000 7090 7090 7090 7090 0
542 20250219 102000 121108000 7090 7080 7090 7080 47
543 20250219 101900 120775140 7080 7070 7080 7070 263
544 20250219 101800 118913190 7080 7080 7080 7080 0
545 20250219 101700 118913190 7080 7080 7080 7080 0
546 20250219 101600 118913190 7080 7080 7080 7080 22
547 20250219 101500 118757430 7070 7070 7070 7070 2
548 20250219 101400 118743290 7070 7070 7070 7070 0
549 20250219 101300 118743290 7070 7070 7070 7070 0
550 20250219 101200 118743290 7070 7070 7070 7070 16
551 20250219 101100 118630170 7050 7060 7060 7050 1027
552 20250219 101000 111389680 7060 7080 7080 7060 66
553 20250219 100900 110923680 7090 7090 7090 7090 1
554 20250219 100800 110916590 7080 7120 7120 7080 59
555 20250219 100700 110497770 7140 7140 7140 7140 0
556 20250219 100600 110497770 7140 7140 7140 7140 0
557 20250219 100500 110497770 7140 7140 7140 7140 1
558 20250219 100400 110490630 7140 7070 7150 7070 3655
559 20250219 100300 84452420 7050 7050 7050 7050 0
560 20250219 100200 84452420 7050 7050 7060 7050 2225
561 20250219 100100 68766150 7040 7050 7070 7040 993
562 20250219 100000 61765240 7050 7060 7060 7050 5
563 20250219 095900 61729950 7050 7070 7070 7050 1948
564 20250219 095800 47987500 7070 7100 7100 7070 424
565 20250219 095700 44981200 7100 7100 7100 7100 0
566 20250219 095600 44981200 7100 7100 7100 7100 1
567 20250219 095500 44974100 7100 7100 7100 7100 2
568 20250219 095400 44959900 7100 7100 7100 7100 0
569 20250219 095300 44959900 7100 7100 7100 7100 0
570 20250219 095200 44959900 7100 7110 7110 7100 13
571 20250219 095100 44867500 7100 7100 7100 7100 67
572 20250219 095000 44391800 7100 7100 7100 7100 5
573 20250219 094900 44356300 7090 7090 7090 7090 0
574 20250219 094800 44356300 7090 7090 7090 7090 0
575 20250219 094700 44356300 7090 7090 7090 7090 0
576 20250219 094600 44356300 7090 7090 7110 7090 28
577 20250219 094500 44157480 7100 7090 7100 7090 625
578 20250219 094400 39726220 7080 7080 7080 7080 45
579 20250219 094300 39407620 7060 7060 7060 7060 0
580 20250219 094200 39407620 7060 7060 7080 7050 400
581 20250219 094100 36583540 7050 7050 7050 7050 295
582 20250219 094000 34503790 7030 7060 7060 7030 1789
583 20250219 093900 21891050 7060 7060 7060 7060 0
584 20250219 093800 21891050 7060 7060 7060 7060 0
585 20250219 093700 21891050 7060 7060 7060 7060 0
586 20250219 093600 21891050 7060 7080 7080 7060 573
587 20250219 093500 17835860 7070 7070 7070 7070 0
588 20250219 093400 17835860 7070 7070 7100 7070 20
589 20250219 093300 17694240 7060 7070 7090 7060 253
590 20250219 093200 15901960 7050 7090 7090 7050 469
591 20250219 093100 12584890 7080 7080 7080 7080 0
592 20250219 093000 12584890 7080 7090 7090 7080 25
593 20250219 092900 12407690 7080 7080 7080 7080 0
594 20250219 092800 12407690 7080 7090 7090 7080 8
595 20250219 092700 12350990 7090 7090 7090 7090 1
596 20250219 092600 12343900 7080 7090 7090 7070 581
597 20250219 092500 8227740 7100 7100 7100 7100 1
598 20250219 092400 8220640 7080 7090 7090 7080 289
599 20250219 092300 6172210 7100 7090 7100 7070 28
600 20250219 092200 5973660 7090 7090 7090 7070 7
601 20250219 092100 5924050 7090 7110 7110 7070 459
602 20250219 092000 2668330 7110 7110 7110 7110 0
603 20250219 091900 2668330 7110 7110 7110 7110 2
604 20250219 091800 2654110 7110 7110 7110 7110 0
605 20250219 091700 2654110 7110 7110 7110 7110 0
606 20250219 091600 2654110 7110 7120 7120 7110 4
607 20250219 091500 2625640 7110 7120 7120 7110 13
608 20250219 091400 2533110 7110 7110 7110 7110 23
609 20250219 091300 2369580 7100 7110 7110 7100 12
610 20250219 091200 2284290 7110 7110 7110 7110 3
611 20250219 091100 2262960 7110 7110 7110 7110 0
612 20250219 091000 2262960 7110 7110 7110 7110 0
613 20250219 090900 2262960 7110 7110 7110 7110 2
614 20250219 090800 2248740 7110 7110 7110 7110 25
615 20250219 090700 2070990 7110 7110 7110 7110 0
616 20250219 090600 2070990 7110 7110 7110 7110 0
617 20250219 090500 2070990 7110 7110 7110 7110 0
618 20250219 090400 2070990 7110 7110 7110 7110 0
619 20250219 090300 2070990 7110 7110 7110 7110 0
620 20250219 090200 2070990 7110 7110 7110 7110 0
621 20250219 090100 2070990 7110 7140 7140 7110 82
622 20250219 090000 1487130 7130 7100 7160 7100 209

1
035000/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,16567409,0,117794277990,0.00
20250214,0,16567409,0,115309166640,0.00
20250213,0,16567409,0,114646470280,0.00
20250212,0,16567409,0,113818099830,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 16567409 0 117794277990 0.00
3 20250214 0 16567409 0 115309166640 0.00
4 20250213 0 16567409 0 114646470280 0.00
5 20250212 0 16567409 0 113818099830 0.00