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

626
038070/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192400,222791780,7150,7150,7150,7150,1095
20250219,192300,222791780,7150,7150,7150,7150,0
20250219,192200,222791780,7150,7150,7150,7150,0
20250219,192100,222791780,7150,7150,7150,7150,0
20250219,192000,222791780,7150,7150,7150,7150,0
20250219,191900,222791780,7150,7150,7150,7150,0
20250219,191800,222791780,7150,7150,7150,7150,0
20250219,191700,222791780,7150,7150,7150,7150,0
20250219,191600,222791780,7150,7150,7150,7150,0
20250219,191500,222791780,7150,7150,7150,7150,0
20250219,191400,222791780,7150,7150,7150,7150,0
20250219,191300,222791780,7150,7150,7150,7150,0
20250219,191200,222791780,7150,7150,7150,7150,0
20250219,191100,222791780,7150,7150,7150,7150,0
20250219,191000,222791780,7150,7150,7150,7150,0
20250219,190900,222791780,7150,7150,7150,7150,0
20250219,190800,222791780,7150,7150,7150,7150,0
20250219,190700,222791780,7150,7150,7150,7150,0
20250219,190600,222791780,7150,7150,7150,7150,0
20250219,190500,222791780,7150,7150,7150,7150,0
20250219,190400,222791780,7150,7150,7150,7150,0
20250219,190300,222791780,7150,7150,7150,7150,0
20250219,190200,222791780,7150,7150,7150,7150,0
20250219,190100,222791780,7150,7150,7150,7150,0
20250219,190000,222791780,7150,7150,7150,7150,0
20250219,185900,222791780,7150,7150,7150,7150,0
20250219,185800,222791780,7150,7150,7150,7150,0
20250219,185700,222791780,7150,7150,7150,7150,0
20250219,185600,222791780,7150,7150,7150,7150,0
20250219,185500,222791780,7150,7150,7150,7150,0
20250219,185400,222791780,7150,7150,7150,7150,1095
20250219,185300,222791780,7150,7150,7150,7150,0
20250219,185200,222791780,7150,7150,7150,7150,0
20250219,185100,222791780,7150,7150,7150,7150,0
20250219,185000,222791780,7150,7150,7150,7150,0
20250219,184900,222791780,7150,7150,7150,7150,0
20250219,184800,222791780,7150,7150,7150,7150,0
20250219,184700,222791780,7150,7150,7150,7150,0
20250219,184600,222791780,7150,7150,7150,7150,0
20250219,184500,222791780,7150,7150,7150,7150,0
20250219,184400,222791780,7150,7150,7150,7150,0
20250219,184300,222791780,7150,7150,7150,7150,0
20250219,184200,222791780,7150,7150,7150,7150,0
20250219,184100,222791780,7150,7150,7150,7150,0
20250219,184000,222791780,7150,7150,7150,7150,0
20250219,183900,222791780,7150,7150,7150,7150,0
20250219,183800,222791780,7150,7150,7150,7150,0
20250219,183700,222791780,7150,7150,7150,7150,0
20250219,183600,222791780,7150,7150,7150,7150,0
20250219,183500,222791780,7150,7150,7150,7150,0
20250219,183400,222791780,7150,7150,7150,7150,0
20250219,183300,222791780,7150,7150,7150,7150,0
20250219,183200,222791780,7150,7150,7150,7150,0
20250219,183100,222791780,7150,7150,7150,7150,0
20250219,183000,222791780,7150,7150,7150,7150,0
20250219,182900,222791780,7150,7150,7150,7150,0
20250219,182800,222791780,7150,7150,7150,7150,0
20250219,182700,222791780,7150,7150,7150,7150,0
20250219,182600,222791780,7150,7150,7150,7150,0
20250219,182500,222791780,7150,7150,7150,7150,0
20250219,182400,222791780,7150,7150,7150,7150,1095
20250219,182300,222791780,7150,7150,7150,7150,0
20250219,182200,222791780,7150,7150,7150,7150,0
20250219,182100,222791780,7150,7150,7150,7150,0
20250219,182000,222791780,7150,7150,7150,7150,0
20250219,181900,222791780,7150,7150,7150,7150,0
20250219,181800,222791780,7150,7150,7150,7150,0
20250219,181700,222791780,7150,7150,7150,7150,0
20250219,181600,222791780,7150,7150,7150,7150,0
20250219,181500,222791780,7150,7150,7150,7150,0
20250219,181400,222791780,7150,7150,7150,7150,0
20250219,181300,222791780,7150,7150,7150,7150,0
20250219,181200,222791780,7150,7150,7150,7150,0
20250219,181100,222791780,7150,7150,7150,7150,0
20250219,181000,222791780,7150,7150,7150,7150,0
20250219,180900,222791780,7150,7150,7150,7150,0
20250219,180800,222791780,7150,7150,7150,7150,0
20250219,180700,222791780,7150,7150,7150,7150,0
20250219,180600,222791780,7150,7150,7150,7150,0
20250219,180500,222791780,7150,7150,7150,7150,0
20250219,180400,222791780,7150,7150,7150,7150,0
20250219,180300,222791780,7150,7150,7150,7150,0
20250219,180200,222791780,7150,7150,7150,7150,0
20250219,180100,222791780,7150,7150,7150,7150,0
20250219,180000,222791780,7150,7150,7150,7150,0
20250219,175900,222791780,7150,7150,7150,7150,0
20250219,175800,222791780,7150,7150,7150,7150,0
20250219,175700,222791780,7150,7150,7150,7150,0
20250219,175600,222791780,7150,7150,7150,7150,0
20250219,175500,222791780,7150,7150,7150,7150,0
20250219,175400,222791780,7150,7150,7150,7150,1095
20250219,175300,222791780,7150,7150,7150,7150,0
20250219,175200,222791780,7150,7150,7150,7150,0
20250219,175100,222791780,7150,7150,7150,7150,0
20250219,175000,222791780,7150,7150,7150,7150,0
20250219,174900,222791780,7150,7150,7150,7150,0
20250219,174800,222791780,7150,7150,7150,7150,0
20250219,174700,222791780,7150,7150,7150,7150,0
20250219,174600,222791780,7150,7150,7150,7150,0
20250219,174500,222791780,7150,7150,7150,7150,0
20250219,174400,222791780,7150,7150,7150,7150,0
20250219,174300,222791780,7150,7150,7150,7150,0
20250219,174200,222791780,7150,7150,7150,7150,0
20250219,174100,222791780,7150,7150,7150,7150,0
20250219,174000,222791780,7150,7150,7150,7150,0
20250219,173900,222791780,7150,7150,7150,7150,0
20250219,173800,222791780,7150,7150,7150,7150,0
20250219,173700,222791780,7150,7150,7150,7150,0
20250219,173600,222791780,7150,7150,7150,7150,0
20250219,173500,222791780,7150,7150,7150,7150,0
20250219,173400,222791780,7150,7150,7150,7150,0
20250219,173300,222791780,7150,7150,7150,7150,0
20250219,173200,222791780,7150,7150,7150,7150,0
20250219,173100,222791780,7150,7150,7150,7150,0
20250219,173000,222791780,7150,7150,7150,7150,0
20250219,172900,222791780,7150,7150,7150,7150,0
20250219,172800,222791780,7150,7150,7150,7150,0
20250219,172700,222791780,7150,7150,7150,7150,0
20250219,172600,222791780,7150,7150,7150,7150,0
20250219,172500,222791780,7150,7150,7150,7150,0
20250219,172400,222791780,7150,7150,7150,7150,1095
20250219,172300,222791780,7150,7150,7150,7150,0
20250219,172200,222791780,7150,7150,7150,7150,0
20250219,172100,222791780,7150,7150,7150,7150,0
20250219,172000,222791780,7150,7150,7150,7150,0
20250219,171900,222791780,7150,7150,7150,7150,0
20250219,171800,222791780,7150,7150,7150,7150,0
20250219,171700,222791780,7150,7150,7150,7150,0
20250219,171600,222791780,7150,7150,7150,7150,0
20250219,171500,222791780,7150,7150,7150,7150,0
20250219,171400,222791780,7150,7150,7150,7150,0
20250219,171300,222791780,7150,7150,7150,7150,0
20250219,171200,222791780,7150,7150,7150,7150,0
20250219,171100,222791780,7150,7150,7150,7150,0
20250219,171000,222791780,7150,7150,7150,7150,0
20250219,170900,222791780,7150,7150,7150,7150,0
20250219,170800,222791780,7150,7150,7150,7150,0
20250219,170700,222791780,7150,7150,7150,7150,0
20250219,170600,222791780,7150,7150,7150,7150,0
20250219,170500,222791780,7150,7150,7150,7150,0
20250219,170400,222791780,7150,7150,7150,7150,0
20250219,170300,222791780,7150,7150,7150,7150,0
20250219,170200,222791780,7150,7150,7150,7150,0
20250219,170100,222791780,7150,7150,7150,7150,0
20250219,170000,222791780,7150,7150,7150,7150,0
20250219,165900,222791780,7150,7150,7150,7150,0
20250219,165800,222791780,7150,7150,7150,7150,0
20250219,165700,222791780,7150,7150,7150,7150,0
20250219,165600,222791780,7150,7150,7150,7150,0
20250219,165500,222791780,7150,7150,7150,7150,0
20250219,165400,222791780,7150,7150,7150,7150,1095
20250219,165300,222791780,7150,7150,7150,7150,0
20250219,165200,222791780,7150,7150,7150,7150,0
20250219,165100,222791780,7150,7150,7150,7150,0
20250219,165000,222791780,7150,7150,7150,7150,0
20250219,164900,222791780,7150,7150,7150,7150,0
20250219,164800,222791780,7150,7150,7150,7150,0
20250219,164700,222791780,7150,7150,7150,7150,0
20250219,164600,222791780,7150,7150,7150,7150,0
20250219,164500,222791780,7150,7150,7150,7150,0
20250219,164400,222791780,7150,7150,7150,7150,0
20250219,164300,222791780,7150,7150,7150,7150,0
20250219,164200,222791780,7150,7150,7150,7150,0
20250219,164100,222791780,7150,7150,7150,7150,0
20250219,164000,222791780,7150,7150,7150,7150,0
20250219,163900,222791780,7150,7150,7150,7150,0
20250219,163800,222791780,7150,7150,7150,7150,0
20250219,163700,222791780,7150,7150,7150,7150,0
20250219,163600,222791780,7150,7150,7150,7150,0
20250219,163500,222791780,7150,7150,7150,7150,0
20250219,163400,222791780,7150,7150,7150,7150,0
20250219,163300,222791780,7150,7150,7150,7150,0
20250219,163200,222791780,7150,7150,7150,7150,0
20250219,163100,222791780,7150,7150,7150,7150,0
20250219,163000,222791780,7150,7150,7150,7150,0
20250219,162900,222791780,7150,7150,7150,7150,0
20250219,162800,222791780,7150,7150,7150,7150,0
20250219,162700,222791780,7150,7150,7150,7150,0
20250219,162600,222791780,7150,7150,7150,7150,0
20250219,162500,222791780,7150,7150,7150,7150,0
20250219,162400,222791780,7150,7150,7150,7150,1095
20250219,162300,222791780,7150,7150,7150,7150,0
20250219,162200,222791780,7150,7150,7150,7150,0
20250219,162100,222791780,7150,7150,7150,7150,0
20250219,162000,222791780,7150,7150,7150,7150,0
20250219,161900,222791780,7150,7150,7150,7150,0
20250219,161800,222791780,7150,7150,7150,7150,0
20250219,161700,222791780,7150,7150,7150,7150,0
20250219,161600,222791780,7150,7150,7150,7150,0
20250219,161500,222791780,7150,7150,7150,7150,0
20250219,161400,222791780,7150,7150,7150,7150,0
20250219,161300,222791780,7150,7150,7150,7150,0
20250219,161200,222791780,7150,7150,7150,7150,0
20250219,161100,222791780,7150,7150,7150,7150,0
20250219,161000,222791780,7150,7150,7150,7150,0
20250219,160900,222791780,7150,7150,7150,7150,0
20250219,160800,222791780,7150,7150,7150,7150,0
20250219,160700,222791780,7150,7150,7150,7150,0
20250219,160600,222791780,7150,7150,7150,7150,0
20250219,160500,222791780,7150,7150,7150,7150,0
20250219,160400,222791780,7150,7150,7150,7150,0
20250219,160300,222791780,7150,7150,7150,7150,0
20250219,160200,222791780,7150,7150,7150,7150,0
20250219,160100,222791780,7150,7150,7150,7150,0
20250219,160000,222791780,7150,7150,7150,7150,0
20250219,155900,222791780,7150,7150,7150,7150,0
20250219,155800,222791780,7150,7150,7150,7150,0
20250219,155700,222791780,7150,7150,7150,7150,0
20250219,155600,222791780,7150,7150,7150,7150,0
20250219,155500,222791780,7150,7150,7150,7150,0
20250219,155400,222791780,7150,7150,7150,7150,1095
20250219,155300,222791780,7150,7150,7150,7150,0
20250219,155200,222791780,7150,7150,7150,7150,0
20250219,155100,222791780,7150,7150,7150,7150,0
20250219,155000,222791780,7150,7150,7150,7150,0
20250219,154900,222791780,7150,7150,7150,7150,0
20250219,154800,222791780,7150,7150,7150,7150,0
20250219,154700,222791780,7150,7150,7150,7150,0
20250219,154600,222791780,7150,7150,7150,7150,0
20250219,154500,222791780,7150,7150,7150,7150,0
20250219,154400,222791780,7150,7150,7150,7150,0
20250219,154300,222791780,7150,7150,7150,7150,0
20250219,154200,222791780,7150,7150,7150,7150,0
20250219,154100,222791780,7150,7150,7150,7150,0
20250219,154000,222791780,7150,7150,7150,7150,0
20250219,153900,222791780,7150,7150,7150,7150,0
20250219,153800,222791780,7150,7150,7150,7150,0
20250219,153700,222791780,7150,7150,7150,7150,0
20250219,153600,222791780,7150,7150,7150,7150,0
20250219,153500,222791780,7150,7150,7150,7150,0
20250219,153400,222791780,7150,7150,7150,7150,0
20250219,153300,222791780,7150,7150,7150,7150,0
20250219,153200,222791780,7150,7150,7150,7150,0
20250219,153100,222791780,7150,7150,7150,7150,0
20250219,153000,222791780,7150,7150,7150,7150,1095
20250219,152900,214962530,7150,7150,7150,7150,0
20250219,152800,214962530,7150,7150,7150,7150,0
20250219,152700,214962530,7150,7150,7150,7150,0
20250219,152600,214962530,7150,7150,7150,7150,0
20250219,152500,214962530,7150,7150,7150,7150,0
20250219,152400,214962530,7150,7150,7150,7150,0
20250219,152300,214962530,7150,7150,7150,7150,0
20250219,152200,214962530,7150,7150,7150,7150,0
20250219,152100,214962530,7150,7150,7150,7150,0
20250219,152000,214962530,7150,7150,7150,7150,0
20250219,151900,214962530,7150,7190,7190,7150,204
20250219,151800,213502460,7190,7190,7190,7190,13
20250219,151700,213408990,7190,7180,7190,7180,324
20250219,151600,211082660,7190,7190,7190,7190,4
20250219,151500,211053900,7190,7190,7190,7190,188
20250219,151400,209702180,7190,7190,7190,7190,0
20250219,151300,209702180,7190,7190,7190,7190,0
20250219,151200,209702180,7190,7170,7190,7150,925
20250219,151100,203086830,7190,7190,7190,7190,1
20250219,151000,203079640,7160,7160,7160,7160,0
20250219,150900,203079640,7160,7160,7160,7160,13
20250219,150800,202986560,7160,7160,7160,7160,0
20250219,150700,202986560,7160,7160,7160,7160,40
20250219,150600,202700160,7190,7190,7190,7190,0
20250219,150500,202700160,7190,7190,7190,7190,0
20250219,150400,202700160,7190,7180,7190,7170,511
20250219,150300,199035980,7190,7190,7190,7190,0
20250219,150200,199035980,7190,7190,7190,7190,0
20250219,150100,199035980,7190,7190,7190,7190,0
20250219,150000,199035980,7190,7190,7190,7190,0
20250219,145900,199035980,7190,7190,7190,7190,1
20250219,145800,199028790,7170,7180,7180,7170,200
20250219,145700,197594670,7190,7190,7190,7190,0
20250219,145600,197594670,7190,7190,7190,7190,0
20250219,145500,197594670,7190,7190,7190,7190,0
20250219,145400,197594670,7190,7180,7190,7180,5
20250219,145300,197558760,7200,7200,7200,7200,0
20250219,145200,197558760,7200,7200,7200,7200,0
20250219,145100,197558760,7200,7200,7200,7200,100
20250219,145000,196838760,7200,7200,7200,7200,0
20250219,144900,196838760,7200,7200,7200,7200,0
20250219,144800,196838760,7200,7200,7200,7200,0
20250219,144700,196838760,7200,7200,7200,7200,0
20250219,144600,196838760,7200,7180,7200,7150,1672
20250219,144500,184874730,7200,7200,7200,7200,0
20250219,144400,184874730,7200,7200,7200,7200,1
20250219,144300,184867530,7170,7180,7180,7170,212
20250219,144200,183347470,7200,7190,7200,7190,11
20250219,144100,183268370,7200,7200,7200,7190,12
20250219,144000,183182070,7200,7200,7200,7200,0
20250219,143900,183182070,7200,7200,7200,7200,0
20250219,143800,183182070,7200,7200,7200,7200,18
20250219,143700,183052470,7200,7180,7200,7180,633
20250219,143600,178504340,7180,7180,7180,7180,0
20250219,143500,178504340,7180,7180,7180,7180,225
20250219,143400,176888840,7180,7180,7180,7180,0
20250219,143300,176888840,7180,7170,7180,7170,572
20250219,143200,172787450,7170,7170,7170,7170,3
20250219,143100,172765940,7170,7170,7170,7170,0
20250219,143000,172765940,7170,7170,7170,7170,0
20250219,142900,172765940,7170,7170,7170,7170,0
20250219,142800,172765940,7170,7170,7170,7170,4
20250219,142700,172737260,7170,7160,7170,7160,107
20250219,142600,171971130,7170,7170,7170,7170,30
20250219,142500,171756030,7170,7170,7170,7170,1
20250219,142400,171748860,7170,7170,7170,7170,0
20250219,142300,171748860,7170,7170,7170,7170,0
20250219,142200,171748860,7170,7170,7170,7170,0
20250219,142100,171748860,7170,7170,7170,7170,13
20250219,142000,171655650,7170,7170,7170,7170,0
20250219,141900,171655650,7170,7170,7170,7170,0
20250219,141800,171655650,7170,7170,7170,7170,0
20250219,141700,171655650,7170,7170,7170,7170,0
20250219,141600,171655650,7170,7170,7170,7170,139
20250219,141500,170659020,7170,7170,7170,7170,0
20250219,141400,170659020,7170,7170,7170,7170,0
20250219,141300,170659020,7170,7170,7170,7170,0
20250219,141200,170659020,7170,7170,7170,7170,35
20250219,141100,170408070,7170,7170,7170,7170,100
20250219,141000,169691070,7170,7170,7170,7170,0
20250219,140900,169691070,7170,7170,7170,7170,0
20250219,140800,169691070,7170,7170,7170,7170,13
20250219,140700,169597860,7170,7170,7170,7170,0
20250219,140600,169597860,7170,7170,7170,7170,0
20250219,140500,169597860,7170,7170,7170,7170,1
20250219,140400,169590690,7160,7160,7160,7160,5
20250219,140300,169554890,7170,7170,7170,7170,1
20250219,140200,169547720,7160,7160,7160,7160,280
20250219,140100,167542920,7170,7170,7170,7170,0
20250219,140000,167542920,7170,7170,7170,7170,0
20250219,135900,167542920,7170,7170,7170,7170,27
20250219,135800,167349330,7170,7170,7170,7170,0
20250219,135700,167349330,7170,7170,7170,7170,0
20250219,135600,167349330,7170,7170,7170,7170,19
20250219,135500,167213100,7170,7170,7170,7170,0
20250219,135400,167213100,7170,7170,7170,7170,0
20250219,135300,167213100,7170,7170,7170,7170,0
20250219,135200,167213100,7170,7170,7170,7170,0
20250219,135100,167213100,7170,7170,7170,7170,0
20250219,135000,167213100,7170,7170,7170,7170,0
20250219,134900,167213100,7170,7170,7170,7170,0
20250219,134800,167213100,7170,7170,7170,7170,0
20250219,134700,167213100,7170,7170,7170,7170,16
20250219,134600,167098380,7160,7160,7160,7160,1
20250219,134500,167091220,7170,7170,7170,7170,85
20250219,134400,166481770,7160,7160,7160,7160,2
20250219,134300,166467450,7170,7170,7170,7170,13
20250219,134200,166374240,7170,7170,7170,7170,0
20250219,134100,166374240,7170,7170,7170,7170,0
20250219,134000,166374240,7170,7170,7170,7170,0
20250219,133900,166374240,7170,7170,7170,7170,0
20250219,133800,166374240,7170,7170,7170,7170,0
20250219,133700,166374240,7170,7170,7170,7170,0
20250219,133600,166374240,7170,7170,7170,7170,0
20250219,133500,166374240,7170,7170,7170,7170,0
20250219,133400,166374240,7170,7170,7170,7170,8
20250219,133300,166316880,7170,7170,7170,7170,0
20250219,133200,166316880,7170,7170,7170,7170,0
20250219,133100,166316880,7170,7170,7170,7170,0
20250219,133000,166316880,7170,7170,7170,7170,78
20250219,132900,165757620,7170,7170,7170,7170,0
20250219,132800,165757620,7170,7170,7170,7170,0
20250219,132700,165757620,7170,7170,7170,7170,0
20250219,132600,165757620,7170,7170,7170,7170,1
20250219,132500,165750450,7140,7150,7150,7140,242
20250219,132400,164022530,7140,7140,7140,7140,0
20250219,132300,164022530,7140,7140,7140,7140,0
20250219,132200,164022530,7140,7170,7170,7140,1001
20250219,132100,156873120,7170,7160,7170,7150,342
20250219,132000,154427290,7170,7170,7170,7170,0
20250219,131900,154427290,7170,7170,7170,7170,0
20250219,131800,154427290,7170,7170,7170,7170,0
20250219,131700,154427290,7170,7170,7170,7170,0
20250219,131600,154427290,7170,7170,7170,7170,3
20250219,131500,154405780,7170,7170,7170,7170,0
20250219,131400,154405780,7170,7170,7170,7170,0
20250219,131300,154405780,7170,7170,7170,7170,0
20250219,131200,154405780,7170,7160,7170,7160,11
20250219,131100,154327010,7170,7170,7170,7170,1
20250219,131000,154319840,7160,7160,7160,7160,1625
20250219,130900,142684840,7150,7160,7160,7150,1411
20250219,130800,132585060,7160,7160,7160,7160,511
20250219,130700,128926300,7170,7170,7170,7170,0
20250219,130600,128926300,7170,7170,7170,7170,0
20250219,130500,128926300,7170,7170,7170,7170,0
20250219,130400,128926300,7170,7170,7170,7170,0
20250219,130300,128926300,7170,7170,7170,7170,0
20250219,130200,128926300,7170,7170,7170,7170,9
20250219,130100,128861770,7180,7180,7180,7180,0
20250219,130000,128861770,7180,7180,7180,7180,0
20250219,125900,128861770,7180,7180,7180,7180,0
20250219,125800,128861770,7180,7180,7180,7180,0
20250219,125700,128861770,7180,7180,7180,7180,0
20250219,125600,128861770,7180,7180,7180,7180,0
20250219,125500,128861770,7180,7180,7180,7180,0
20250219,125400,128861770,7180,7180,7180,7180,0
20250219,125300,128861770,7180,7180,7180,7180,0
20250219,125200,128861770,7180,7180,7180,7180,140
20250219,125100,127856570,7180,7180,7180,7180,0
20250219,125000,127856570,7180,7180,7180,7180,0
20250219,124900,127856570,7180,7180,7180,7180,0
20250219,124800,127856570,7180,7180,7180,7180,0
20250219,124700,127856570,7180,7180,7180,7180,0
20250219,124600,127856570,7180,7170,7180,7160,5
20250219,124500,127820700,7150,7150,7150,7150,0
20250219,124400,127820700,7150,7160,7160,7150,101
20250219,124300,127098460,7180,7180,7180,7180,0
20250219,124200,127098460,7180,7180,7180,7180,0
20250219,124100,127098460,7180,7180,7180,7180,0
20250219,124000,127098460,7180,7180,7180,7180,0
20250219,123900,127098460,7180,7180,7180,7180,0
20250219,123800,127098460,7180,7180,7180,7180,0
20250219,123700,127098460,7180,7180,7180,7180,0
20250219,123600,127098460,7180,7180,7180,7180,0
20250219,123500,127098460,7180,7180,7180,7180,0
20250219,123400,127098460,7180,7180,7180,7180,0
20250219,123300,127098460,7180,7180,7180,7180,0
20250219,123200,127098460,7180,7180,7180,7180,10
20250219,123100,127026660,7180,7180,7180,7180,1
20250219,123000,127019480,7160,7160,7160,7160,0
20250219,122900,127019480,7160,7160,7160,7160,1300
20250219,122800,117711480,7180,7180,7180,7180,0
20250219,122700,117711480,7180,7180,7180,7180,0
20250219,122600,117711480,7180,7180,7180,7180,0
20250219,122500,117711480,7180,7170,7180,7160,145
20250219,122400,116673200,7180,7180,7180,7180,0
20250219,122300,116673200,7180,7180,7180,7180,0
20250219,122200,116673200,7180,7180,7180,7180,0
20250219,122100,116673200,7180,7180,7180,7180,1
20250219,122000,116666020,7180,7180,7180,7180,0
20250219,121900,116666020,7180,7180,7180,7180,1
20250219,121800,116658840,7170,7170,7170,7170,10
20250219,121700,116587140,7180,7180,7180,7180,0
20250219,121600,116587140,7180,7180,7180,7180,0
20250219,121500,116587140,7180,7180,7180,7180,0
20250219,121400,116587140,7180,7180,7180,7180,168
20250219,121300,115380900,7180,7180,7180,7180,0
20250219,121200,115380900,7180,7180,7180,7180,1
20250219,121100,115373720,7160,7160,7160,7160,0
20250219,121000,115373720,7160,7160,7160,7160,0
20250219,120900,115373720,7160,7160,7160,7160,0
20250219,120800,115373720,7160,7160,7160,7160,0
20250219,120700,115373720,7160,7160,7160,7160,0
20250219,120600,115373720,7160,7160,7160,7160,0
20250219,120500,115373720,7160,7160,7160,7160,10
20250219,120400,115302120,7170,7170,7170,7170,20
20250219,120300,115158720,7180,7180,7180,7180,0
20250219,120200,115158720,7180,7180,7180,7180,0
20250219,120100,115158720,7180,7180,7180,7180,0
20250219,120000,115158720,7180,7180,7180,7180,0
20250219,115900,115158720,7180,7180,7180,7180,0
20250219,115800,115158720,7180,7180,7180,7180,0
20250219,115700,115158720,7180,7180,7180,7180,0
20250219,115600,115158720,7180,7180,7180,7180,2
20250219,115500,115144360,7170,7170,7180,7170,38
20250219,115400,114871890,7180,7180,7180,7180,0
20250219,115300,114871890,7180,7180,7180,7180,0
20250219,115200,114871890,7180,7180,7180,7180,0
20250219,115100,114871890,7180,7180,7180,7180,0
20250219,115000,114871890,7180,7180,7180,7180,0
20250219,114900,114871890,7180,7180,7180,7180,0
20250219,114800,114871890,7180,7180,7180,7180,0
20250219,114700,114871890,7180,7180,7180,7180,0
20250219,114600,114871890,7180,7180,7180,7180,0
20250219,114500,114871890,7180,7180,7180,7180,0
20250219,114400,114871890,7180,7180,7180,7180,0
20250219,114300,114871890,7180,7180,7180,7180,0
20250219,114200,114871890,7180,7150,7180,7140,901
20250219,114100,108437300,7160,7160,7160,7160,100
20250219,114000,107721300,7180,7180,7180,7180,0
20250219,113900,107721300,7180,7180,7180,7180,0
20250219,113800,107721300,7180,7180,7180,7180,0
20250219,113700,107721300,7180,7180,7180,7180,60
20250219,113600,107290500,7180,7180,7180,7180,0
20250219,113500,107290500,7180,7180,7180,7180,0
20250219,113400,107290500,7180,7150,7180,7150,850
20250219,113300,101212970,7150,7150,7150,7150,849
20250219,113200,95142620,7150,7150,7150,7150,310
20250219,113100,92926120,7150,7160,7160,7150,10
20250219,113000,92854580,7150,7150,7150,7150,0
20250219,112900,92854580,7150,7150,7150,7150,2
20250219,112800,92840280,7160,7160,7160,7160,23
20250219,112700,92675600,7190,7190,7190,7190,0
20250219,112600,92675600,7190,7190,7190,7190,0
20250219,112500,92675600,7190,7190,7190,7190,0
20250219,112400,92675600,7190,7190,7190,7190,0
20250219,112300,92675600,7190,7190,7190,7190,0
20250219,112200,92675600,7190,7190,7190,7190,1
20250219,112100,92668410,7190,7190,7190,7190,0
20250219,112000,92668410,7190,7190,7190,7190,0
20250219,111900,92668410,7190,7160,7190,7160,102
20250219,111800,91935060,7190,7190,7190,7190,0
20250219,111700,91935060,7190,7190,7190,7190,100
20250219,111600,91216060,7190,7190,7190,7190,0
20250219,111500,91216060,7190,7170,7190,7170,10
20250219,111400,91144340,7170,7160,7170,7150,254
20250219,111300,89327550,7170,7170,7170,7170,0
20250219,111200,89327550,7170,7170,7170,7170,0
20250219,111100,89327550,7170,7170,7170,7170,0
20250219,111000,89327550,7170,7170,7170,7170,0
20250219,110900,89327550,7170,7170,7170,7170,0
20250219,110800,89327550,7170,7160,7170,7150,1014
20250219,110700,82077090,7170,7170,7170,7170,68
20250219,110600,81589530,7180,7180,7180,7180,0
20250219,110500,81589530,7180,7170,7180,7170,2
20250219,110400,81575180,7170,7170,7170,7170,0
20250219,110300,81575180,7170,7170,7170,7170,50
20250219,110200,81216680,7170,7180,7180,7170,67
20250219,110100,80736280,7190,7190,7190,7190,0
20250219,110000,80736280,7190,7190,7190,7190,0
20250219,105900,80736280,7190,7190,7190,7190,0
20250219,105800,80736280,7190,7190,7190,7190,0
20250219,105700,80736280,7190,7190,7190,7190,0
20250219,105600,80736280,7190,7190,7190,7190,0
20250219,105500,80736280,7190,7190,7190,7190,0
20250219,105400,80736280,7190,7190,7190,7190,0
20250219,105300,80736280,7190,7190,7190,7190,0
20250219,105200,80736280,7190,7180,7190,7180,2
20250219,105100,80721910,7170,7190,7190,7170,20
20250219,105000,80578170,7190,7190,7190,7190,0
20250219,104900,80578170,7190,7190,7190,7190,0
20250219,104800,80578170,7190,7190,7190,7190,7
20250219,104700,80527840,7190,7190,7190,7190,0
20250219,104600,80527840,7190,7190,7190,7190,0
20250219,104500,80527840,7190,7190,7190,7190,0
20250219,104400,80527840,7190,7190,7190,7190,0
20250219,104300,80527840,7190,7190,7190,7190,0
20250219,104200,80527840,7190,7190,7190,7190,0
20250219,104100,80527840,7190,7190,7190,7190,0
20250219,104000,80527840,7190,7190,7190,7190,0
20250219,103900,80527840,7190,7190,7190,7190,0
20250219,103800,80527840,7190,7190,7190,7190,0
20250219,103700,80527840,7190,7190,7190,7190,1
20250219,103600,80520650,7180,7170,7190,7170,51
20250219,103500,80154480,7190,7190,7190,7190,41
20250219,103400,79859690,7190,7190,7190,7190,0
20250219,103300,79859690,7190,7170,7190,7170,2
20250219,103200,79845330,7170,7170,7170,7170,51
20250219,103100,79479660,7200,7200,7200,7200,0
20250219,103000,79479660,7200,7200,7200,7200,0
20250219,102900,79479660,7200,7200,7200,7200,0
20250219,102800,79479660,7200,7200,7200,7200,41
20250219,102700,79184460,7200,7200,7200,7200,0
20250219,102600,79184460,7200,7200,7200,7200,7
20250219,102500,79134060,7200,7190,7200,7190,535
20250219,102400,75287400,7200,7200,7200,7200,1
20250219,102300,75280200,7190,7190,7190,7190,490
20250219,102200,71757100,7190,7190,7190,7190,537
20250219,102100,67896070,7190,7190,7190,7190,0
20250219,102000,67896070,7190,7190,7190,7190,0
20250219,101900,67896070,7190,7190,7190,7190,3
20250219,101800,67874500,7190,7180,7190,7180,4
20250219,101700,67845770,7180,7180,7180,7180,15
20250219,101600,67738070,7180,7180,7180,7180,11
20250219,101500,67659090,7190,7190,7190,7190,25
20250219,101400,67479340,7190,7190,7190,7190,0
20250219,101300,67479340,7190,7190,7190,7190,4
20250219,101200,67450580,7190,7190,7190,7190,1
20250219,101100,67443390,7190,7180,7190,7180,207
20250219,101000,65955210,7180,7180,7180,7180,10
20250219,100900,65883410,7180,7180,7180,7180,1
20250219,100800,65876230,7190,7190,7190,7190,0
20250219,100700,65876230,7190,7190,7190,7190,0
20250219,100600,65876230,7190,7190,7190,7190,0
20250219,100500,65876230,7190,7160,7190,7150,134
20250219,100400,64916770,7190,7190,7190,7190,0
20250219,100300,64916770,7190,7190,7190,7190,0
20250219,100200,64916770,7190,7190,7190,7190,558
20250219,100100,60904750,7190,7190,7190,7190,0
20250219,100000,60904750,7190,7190,7190,7190,0
20250219,095900,60904750,7190,7190,7190,7190,0
20250219,095800,60904750,7190,7190,7190,7190,0
20250219,095700,60904750,7190,7190,7190,7190,0
20250219,095600,60904750,7190,7190,7190,7190,0
20250219,095500,60904750,7190,7190,7190,7190,0
20250219,095400,60904750,7190,7190,7190,7190,0
20250219,095300,60904750,7190,7190,7190,7190,0
20250219,095200,60904750,7190,7190,7190,7190,1
20250219,095100,60897560,7150,7180,7190,7150,1455
20250219,095000,50467340,7180,7180,7180,7180,0
20250219,094900,50467340,7180,7180,7180,7180,1
20250219,094800,50460160,7170,7150,7170,7150,1724
20250219,094700,38099100,7170,7170,7170,7170,2
20250219,094600,38084760,7170,7170,7170,7150,1663
20250219,094500,26189520,7170,7160,7170,7160,359
20250219,094400,23619060,7180,7180,7180,7180,35
20250219,094300,23367760,7170,7160,7180,7160,87
20250219,094200,22743510,7180,7180,7180,7180,0
20250219,094100,22743510,7180,7180,7180,7180,68
20250219,094000,22255270,7180,7180,7180,7180,0
20250219,093900,22255270,7180,7160,7180,7160,8
20250219,093800,22197970,7180,7180,7180,7180,1
20250219,093700,22190790,7180,7180,7180,7180,1
20250219,093600,22183610,7160,7160,7160,7160,10
20250219,093500,22112010,7180,7180,7180,7180,1
20250219,093400,22104830,7150,7150,7150,7150,43
20250219,093300,21797380,7180,7140,7180,7140,11
20250219,093200,21718800,7140,7140,7140,7140,0
20250219,093100,21718800,7140,7140,7140,7140,10
20250219,093000,21647400,7180,7180,7180,7180,0
20250219,092900,21647400,7180,7180,7180,7180,0
20250219,092800,21647400,7180,7180,7180,7180,0
20250219,092700,21647400,7180,7180,7180,7180,5
20250219,092600,21611500,7180,7180,7180,7180,1
20250219,092500,21604320,7180,7160,7180,7140,365
20250219,092400,18996270,7160,7160,7160,7160,0
20250219,092300,18996270,7160,7160,7160,7160,0
20250219,092200,18996270,7160,7160,7160,7160,14
20250219,092100,18896030,7180,7180,7180,7180,0
20250219,092000,18896030,7180,7170,7180,7170,21
20250219,091900,18745450,7190,7190,7190,7190,0
20250219,091800,18745450,7190,7190,7190,7190,2
20250219,091700,18731070,7190,7190,7190,7190,1
20250219,091600,18723880,7150,7150,7150,7150,903
20250219,091500,12267430,7150,7150,7150,7150,0
20250219,091400,12267430,7150,7150,7150,7130,251
20250219,091300,10472800,7180,7150,7180,7150,1030
20250219,091200,3080600,7150,7150,7150,7150,11
20250219,091100,3001950,7110,7130,7130,7110,275
20250219,091000,1043760,7170,7170,7170,7170,1
20250219,090900,1036590,7130,7130,7130,7130,9
20250219,090800,972420,7130,7120,7130,7120,20
20250219,090700,829930,7170,7160,7170,7160,51
20250219,090600,464760,7160,7160,7160,7160,0
20250219,090500,464760,7160,7160,7160,7160,0
20250219,090400,464760,7160,7160,7160,7160,0
20250219,090300,464760,7160,7160,7160,7160,0
20250219,090200,464760,7160,7160,7160,7160,0
20250219,090100,464760,7160,7160,7160,7160,1
20250219,090000,457600,7150,7150,7150,7150,64
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192400 222791780 7150 7150 7150 7150 1095
3 20250219 192300 222791780 7150 7150 7150 7150 0
4 20250219 192200 222791780 7150 7150 7150 7150 0
5 20250219 192100 222791780 7150 7150 7150 7150 0
6 20250219 192000 222791780 7150 7150 7150 7150 0
7 20250219 191900 222791780 7150 7150 7150 7150 0
8 20250219 191800 222791780 7150 7150 7150 7150 0
9 20250219 191700 222791780 7150 7150 7150 7150 0
10 20250219 191600 222791780 7150 7150 7150 7150 0
11 20250219 191500 222791780 7150 7150 7150 7150 0
12 20250219 191400 222791780 7150 7150 7150 7150 0
13 20250219 191300 222791780 7150 7150 7150 7150 0
14 20250219 191200 222791780 7150 7150 7150 7150 0
15 20250219 191100 222791780 7150 7150 7150 7150 0
16 20250219 191000 222791780 7150 7150 7150 7150 0
17 20250219 190900 222791780 7150 7150 7150 7150 0
18 20250219 190800 222791780 7150 7150 7150 7150 0
19 20250219 190700 222791780 7150 7150 7150 7150 0
20 20250219 190600 222791780 7150 7150 7150 7150 0
21 20250219 190500 222791780 7150 7150 7150 7150 0
22 20250219 190400 222791780 7150 7150 7150 7150 0
23 20250219 190300 222791780 7150 7150 7150 7150 0
24 20250219 190200 222791780 7150 7150 7150 7150 0
25 20250219 190100 222791780 7150 7150 7150 7150 0
26 20250219 190000 222791780 7150 7150 7150 7150 0
27 20250219 185900 222791780 7150 7150 7150 7150 0
28 20250219 185800 222791780 7150 7150 7150 7150 0
29 20250219 185700 222791780 7150 7150 7150 7150 0
30 20250219 185600 222791780 7150 7150 7150 7150 0
31 20250219 185500 222791780 7150 7150 7150 7150 0
32 20250219 185400 222791780 7150 7150 7150 7150 1095
33 20250219 185300 222791780 7150 7150 7150 7150 0
34 20250219 185200 222791780 7150 7150 7150 7150 0
35 20250219 185100 222791780 7150 7150 7150 7150 0
36 20250219 185000 222791780 7150 7150 7150 7150 0
37 20250219 184900 222791780 7150 7150 7150 7150 0
38 20250219 184800 222791780 7150 7150 7150 7150 0
39 20250219 184700 222791780 7150 7150 7150 7150 0
40 20250219 184600 222791780 7150 7150 7150 7150 0
41 20250219 184500 222791780 7150 7150 7150 7150 0
42 20250219 184400 222791780 7150 7150 7150 7150 0
43 20250219 184300 222791780 7150 7150 7150 7150 0
44 20250219 184200 222791780 7150 7150 7150 7150 0
45 20250219 184100 222791780 7150 7150 7150 7150 0
46 20250219 184000 222791780 7150 7150 7150 7150 0
47 20250219 183900 222791780 7150 7150 7150 7150 0
48 20250219 183800 222791780 7150 7150 7150 7150 0
49 20250219 183700 222791780 7150 7150 7150 7150 0
50 20250219 183600 222791780 7150 7150 7150 7150 0
51 20250219 183500 222791780 7150 7150 7150 7150 0
52 20250219 183400 222791780 7150 7150 7150 7150 0
53 20250219 183300 222791780 7150 7150 7150 7150 0
54 20250219 183200 222791780 7150 7150 7150 7150 0
55 20250219 183100 222791780 7150 7150 7150 7150 0
56 20250219 183000 222791780 7150 7150 7150 7150 0
57 20250219 182900 222791780 7150 7150 7150 7150 0
58 20250219 182800 222791780 7150 7150 7150 7150 0
59 20250219 182700 222791780 7150 7150 7150 7150 0
60 20250219 182600 222791780 7150 7150 7150 7150 0
61 20250219 182500 222791780 7150 7150 7150 7150 0
62 20250219 182400 222791780 7150 7150 7150 7150 1095
63 20250219 182300 222791780 7150 7150 7150 7150 0
64 20250219 182200 222791780 7150 7150 7150 7150 0
65 20250219 182100 222791780 7150 7150 7150 7150 0
66 20250219 182000 222791780 7150 7150 7150 7150 0
67 20250219 181900 222791780 7150 7150 7150 7150 0
68 20250219 181800 222791780 7150 7150 7150 7150 0
69 20250219 181700 222791780 7150 7150 7150 7150 0
70 20250219 181600 222791780 7150 7150 7150 7150 0
71 20250219 181500 222791780 7150 7150 7150 7150 0
72 20250219 181400 222791780 7150 7150 7150 7150 0
73 20250219 181300 222791780 7150 7150 7150 7150 0
74 20250219 181200 222791780 7150 7150 7150 7150 0
75 20250219 181100 222791780 7150 7150 7150 7150 0
76 20250219 181000 222791780 7150 7150 7150 7150 0
77 20250219 180900 222791780 7150 7150 7150 7150 0
78 20250219 180800 222791780 7150 7150 7150 7150 0
79 20250219 180700 222791780 7150 7150 7150 7150 0
80 20250219 180600 222791780 7150 7150 7150 7150 0
81 20250219 180500 222791780 7150 7150 7150 7150 0
82 20250219 180400 222791780 7150 7150 7150 7150 0
83 20250219 180300 222791780 7150 7150 7150 7150 0
84 20250219 180200 222791780 7150 7150 7150 7150 0
85 20250219 180100 222791780 7150 7150 7150 7150 0
86 20250219 180000 222791780 7150 7150 7150 7150 0
87 20250219 175900 222791780 7150 7150 7150 7150 0
88 20250219 175800 222791780 7150 7150 7150 7150 0
89 20250219 175700 222791780 7150 7150 7150 7150 0
90 20250219 175600 222791780 7150 7150 7150 7150 0
91 20250219 175500 222791780 7150 7150 7150 7150 0
92 20250219 175400 222791780 7150 7150 7150 7150 1095
93 20250219 175300 222791780 7150 7150 7150 7150 0
94 20250219 175200 222791780 7150 7150 7150 7150 0
95 20250219 175100 222791780 7150 7150 7150 7150 0
96 20250219 175000 222791780 7150 7150 7150 7150 0
97 20250219 174900 222791780 7150 7150 7150 7150 0
98 20250219 174800 222791780 7150 7150 7150 7150 0
99 20250219 174700 222791780 7150 7150 7150 7150 0
100 20250219 174600 222791780 7150 7150 7150 7150 0
101 20250219 174500 222791780 7150 7150 7150 7150 0
102 20250219 174400 222791780 7150 7150 7150 7150 0
103 20250219 174300 222791780 7150 7150 7150 7150 0
104 20250219 174200 222791780 7150 7150 7150 7150 0
105 20250219 174100 222791780 7150 7150 7150 7150 0
106 20250219 174000 222791780 7150 7150 7150 7150 0
107 20250219 173900 222791780 7150 7150 7150 7150 0
108 20250219 173800 222791780 7150 7150 7150 7150 0
109 20250219 173700 222791780 7150 7150 7150 7150 0
110 20250219 173600 222791780 7150 7150 7150 7150 0
111 20250219 173500 222791780 7150 7150 7150 7150 0
112 20250219 173400 222791780 7150 7150 7150 7150 0
113 20250219 173300 222791780 7150 7150 7150 7150 0
114 20250219 173200 222791780 7150 7150 7150 7150 0
115 20250219 173100 222791780 7150 7150 7150 7150 0
116 20250219 173000 222791780 7150 7150 7150 7150 0
117 20250219 172900 222791780 7150 7150 7150 7150 0
118 20250219 172800 222791780 7150 7150 7150 7150 0
119 20250219 172700 222791780 7150 7150 7150 7150 0
120 20250219 172600 222791780 7150 7150 7150 7150 0
121 20250219 172500 222791780 7150 7150 7150 7150 0
122 20250219 172400 222791780 7150 7150 7150 7150 1095
123 20250219 172300 222791780 7150 7150 7150 7150 0
124 20250219 172200 222791780 7150 7150 7150 7150 0
125 20250219 172100 222791780 7150 7150 7150 7150 0
126 20250219 172000 222791780 7150 7150 7150 7150 0
127 20250219 171900 222791780 7150 7150 7150 7150 0
128 20250219 171800 222791780 7150 7150 7150 7150 0
129 20250219 171700 222791780 7150 7150 7150 7150 0
130 20250219 171600 222791780 7150 7150 7150 7150 0
131 20250219 171500 222791780 7150 7150 7150 7150 0
132 20250219 171400 222791780 7150 7150 7150 7150 0
133 20250219 171300 222791780 7150 7150 7150 7150 0
134 20250219 171200 222791780 7150 7150 7150 7150 0
135 20250219 171100 222791780 7150 7150 7150 7150 0
136 20250219 171000 222791780 7150 7150 7150 7150 0
137 20250219 170900 222791780 7150 7150 7150 7150 0
138 20250219 170800 222791780 7150 7150 7150 7150 0
139 20250219 170700 222791780 7150 7150 7150 7150 0
140 20250219 170600 222791780 7150 7150 7150 7150 0
141 20250219 170500 222791780 7150 7150 7150 7150 0
142 20250219 170400 222791780 7150 7150 7150 7150 0
143 20250219 170300 222791780 7150 7150 7150 7150 0
144 20250219 170200 222791780 7150 7150 7150 7150 0
145 20250219 170100 222791780 7150 7150 7150 7150 0
146 20250219 170000 222791780 7150 7150 7150 7150 0
147 20250219 165900 222791780 7150 7150 7150 7150 0
148 20250219 165800 222791780 7150 7150 7150 7150 0
149 20250219 165700 222791780 7150 7150 7150 7150 0
150 20250219 165600 222791780 7150 7150 7150 7150 0
151 20250219 165500 222791780 7150 7150 7150 7150 0
152 20250219 165400 222791780 7150 7150 7150 7150 1095
153 20250219 165300 222791780 7150 7150 7150 7150 0
154 20250219 165200 222791780 7150 7150 7150 7150 0
155 20250219 165100 222791780 7150 7150 7150 7150 0
156 20250219 165000 222791780 7150 7150 7150 7150 0
157 20250219 164900 222791780 7150 7150 7150 7150 0
158 20250219 164800 222791780 7150 7150 7150 7150 0
159 20250219 164700 222791780 7150 7150 7150 7150 0
160 20250219 164600 222791780 7150 7150 7150 7150 0
161 20250219 164500 222791780 7150 7150 7150 7150 0
162 20250219 164400 222791780 7150 7150 7150 7150 0
163 20250219 164300 222791780 7150 7150 7150 7150 0
164 20250219 164200 222791780 7150 7150 7150 7150 0
165 20250219 164100 222791780 7150 7150 7150 7150 0
166 20250219 164000 222791780 7150 7150 7150 7150 0
167 20250219 163900 222791780 7150 7150 7150 7150 0
168 20250219 163800 222791780 7150 7150 7150 7150 0
169 20250219 163700 222791780 7150 7150 7150 7150 0
170 20250219 163600 222791780 7150 7150 7150 7150 0
171 20250219 163500 222791780 7150 7150 7150 7150 0
172 20250219 163400 222791780 7150 7150 7150 7150 0
173 20250219 163300 222791780 7150 7150 7150 7150 0
174 20250219 163200 222791780 7150 7150 7150 7150 0
175 20250219 163100 222791780 7150 7150 7150 7150 0
176 20250219 163000 222791780 7150 7150 7150 7150 0
177 20250219 162900 222791780 7150 7150 7150 7150 0
178 20250219 162800 222791780 7150 7150 7150 7150 0
179 20250219 162700 222791780 7150 7150 7150 7150 0
180 20250219 162600 222791780 7150 7150 7150 7150 0
181 20250219 162500 222791780 7150 7150 7150 7150 0
182 20250219 162400 222791780 7150 7150 7150 7150 1095
183 20250219 162300 222791780 7150 7150 7150 7150 0
184 20250219 162200 222791780 7150 7150 7150 7150 0
185 20250219 162100 222791780 7150 7150 7150 7150 0
186 20250219 162000 222791780 7150 7150 7150 7150 0
187 20250219 161900 222791780 7150 7150 7150 7150 0
188 20250219 161800 222791780 7150 7150 7150 7150 0
189 20250219 161700 222791780 7150 7150 7150 7150 0
190 20250219 161600 222791780 7150 7150 7150 7150 0
191 20250219 161500 222791780 7150 7150 7150 7150 0
192 20250219 161400 222791780 7150 7150 7150 7150 0
193 20250219 161300 222791780 7150 7150 7150 7150 0
194 20250219 161200 222791780 7150 7150 7150 7150 0
195 20250219 161100 222791780 7150 7150 7150 7150 0
196 20250219 161000 222791780 7150 7150 7150 7150 0
197 20250219 160900 222791780 7150 7150 7150 7150 0
198 20250219 160800 222791780 7150 7150 7150 7150 0
199 20250219 160700 222791780 7150 7150 7150 7150 0
200 20250219 160600 222791780 7150 7150 7150 7150 0
201 20250219 160500 222791780 7150 7150 7150 7150 0
202 20250219 160400 222791780 7150 7150 7150 7150 0
203 20250219 160300 222791780 7150 7150 7150 7150 0
204 20250219 160200 222791780 7150 7150 7150 7150 0
205 20250219 160100 222791780 7150 7150 7150 7150 0
206 20250219 160000 222791780 7150 7150 7150 7150 0
207 20250219 155900 222791780 7150 7150 7150 7150 0
208 20250219 155800 222791780 7150 7150 7150 7150 0
209 20250219 155700 222791780 7150 7150 7150 7150 0
210 20250219 155600 222791780 7150 7150 7150 7150 0
211 20250219 155500 222791780 7150 7150 7150 7150 0
212 20250219 155400 222791780 7150 7150 7150 7150 1095
213 20250219 155300 222791780 7150 7150 7150 7150 0
214 20250219 155200 222791780 7150 7150 7150 7150 0
215 20250219 155100 222791780 7150 7150 7150 7150 0
216 20250219 155000 222791780 7150 7150 7150 7150 0
217 20250219 154900 222791780 7150 7150 7150 7150 0
218 20250219 154800 222791780 7150 7150 7150 7150 0
219 20250219 154700 222791780 7150 7150 7150 7150 0
220 20250219 154600 222791780 7150 7150 7150 7150 0
221 20250219 154500 222791780 7150 7150 7150 7150 0
222 20250219 154400 222791780 7150 7150 7150 7150 0
223 20250219 154300 222791780 7150 7150 7150 7150 0
224 20250219 154200 222791780 7150 7150 7150 7150 0
225 20250219 154100 222791780 7150 7150 7150 7150 0
226 20250219 154000 222791780 7150 7150 7150 7150 0
227 20250219 153900 222791780 7150 7150 7150 7150 0
228 20250219 153800 222791780 7150 7150 7150 7150 0
229 20250219 153700 222791780 7150 7150 7150 7150 0
230 20250219 153600 222791780 7150 7150 7150 7150 0
231 20250219 153500 222791780 7150 7150 7150 7150 0
232 20250219 153400 222791780 7150 7150 7150 7150 0
233 20250219 153300 222791780 7150 7150 7150 7150 0
234 20250219 153200 222791780 7150 7150 7150 7150 0
235 20250219 153100 222791780 7150 7150 7150 7150 0
236 20250219 153000 222791780 7150 7150 7150 7150 1095
237 20250219 152900 214962530 7150 7150 7150 7150 0
238 20250219 152800 214962530 7150 7150 7150 7150 0
239 20250219 152700 214962530 7150 7150 7150 7150 0
240 20250219 152600 214962530 7150 7150 7150 7150 0
241 20250219 152500 214962530 7150 7150 7150 7150 0
242 20250219 152400 214962530 7150 7150 7150 7150 0
243 20250219 152300 214962530 7150 7150 7150 7150 0
244 20250219 152200 214962530 7150 7150 7150 7150 0
245 20250219 152100 214962530 7150 7150 7150 7150 0
246 20250219 152000 214962530 7150 7150 7150 7150 0
247 20250219 151900 214962530 7150 7190 7190 7150 204
248 20250219 151800 213502460 7190 7190 7190 7190 13
249 20250219 151700 213408990 7190 7180 7190 7180 324
250 20250219 151600 211082660 7190 7190 7190 7190 4
251 20250219 151500 211053900 7190 7190 7190 7190 188
252 20250219 151400 209702180 7190 7190 7190 7190 0
253 20250219 151300 209702180 7190 7190 7190 7190 0
254 20250219 151200 209702180 7190 7170 7190 7150 925
255 20250219 151100 203086830 7190 7190 7190 7190 1
256 20250219 151000 203079640 7160 7160 7160 7160 0
257 20250219 150900 203079640 7160 7160 7160 7160 13
258 20250219 150800 202986560 7160 7160 7160 7160 0
259 20250219 150700 202986560 7160 7160 7160 7160 40
260 20250219 150600 202700160 7190 7190 7190 7190 0
261 20250219 150500 202700160 7190 7190 7190 7190 0
262 20250219 150400 202700160 7190 7180 7190 7170 511
263 20250219 150300 199035980 7190 7190 7190 7190 0
264 20250219 150200 199035980 7190 7190 7190 7190 0
265 20250219 150100 199035980 7190 7190 7190 7190 0
266 20250219 150000 199035980 7190 7190 7190 7190 0
267 20250219 145900 199035980 7190 7190 7190 7190 1
268 20250219 145800 199028790 7170 7180 7180 7170 200
269 20250219 145700 197594670 7190 7190 7190 7190 0
270 20250219 145600 197594670 7190 7190 7190 7190 0
271 20250219 145500 197594670 7190 7190 7190 7190 0
272 20250219 145400 197594670 7190 7180 7190 7180 5
273 20250219 145300 197558760 7200 7200 7200 7200 0
274 20250219 145200 197558760 7200 7200 7200 7200 0
275 20250219 145100 197558760 7200 7200 7200 7200 100
276 20250219 145000 196838760 7200 7200 7200 7200 0
277 20250219 144900 196838760 7200 7200 7200 7200 0
278 20250219 144800 196838760 7200 7200 7200 7200 0
279 20250219 144700 196838760 7200 7200 7200 7200 0
280 20250219 144600 196838760 7200 7180 7200 7150 1672
281 20250219 144500 184874730 7200 7200 7200 7200 0
282 20250219 144400 184874730 7200 7200 7200 7200 1
283 20250219 144300 184867530 7170 7180 7180 7170 212
284 20250219 144200 183347470 7200 7190 7200 7190 11
285 20250219 144100 183268370 7200 7200 7200 7190 12
286 20250219 144000 183182070 7200 7200 7200 7200 0
287 20250219 143900 183182070 7200 7200 7200 7200 0
288 20250219 143800 183182070 7200 7200 7200 7200 18
289 20250219 143700 183052470 7200 7180 7200 7180 633
290 20250219 143600 178504340 7180 7180 7180 7180 0
291 20250219 143500 178504340 7180 7180 7180 7180 225
292 20250219 143400 176888840 7180 7180 7180 7180 0
293 20250219 143300 176888840 7180 7170 7180 7170 572
294 20250219 143200 172787450 7170 7170 7170 7170 3
295 20250219 143100 172765940 7170 7170 7170 7170 0
296 20250219 143000 172765940 7170 7170 7170 7170 0
297 20250219 142900 172765940 7170 7170 7170 7170 0
298 20250219 142800 172765940 7170 7170 7170 7170 4
299 20250219 142700 172737260 7170 7160 7170 7160 107
300 20250219 142600 171971130 7170 7170 7170 7170 30
301 20250219 142500 171756030 7170 7170 7170 7170 1
302 20250219 142400 171748860 7170 7170 7170 7170 0
303 20250219 142300 171748860 7170 7170 7170 7170 0
304 20250219 142200 171748860 7170 7170 7170 7170 0
305 20250219 142100 171748860 7170 7170 7170 7170 13
306 20250219 142000 171655650 7170 7170 7170 7170 0
307 20250219 141900 171655650 7170 7170 7170 7170 0
308 20250219 141800 171655650 7170 7170 7170 7170 0
309 20250219 141700 171655650 7170 7170 7170 7170 0
310 20250219 141600 171655650 7170 7170 7170 7170 139
311 20250219 141500 170659020 7170 7170 7170 7170 0
312 20250219 141400 170659020 7170 7170 7170 7170 0
313 20250219 141300 170659020 7170 7170 7170 7170 0
314 20250219 141200 170659020 7170 7170 7170 7170 35
315 20250219 141100 170408070 7170 7170 7170 7170 100
316 20250219 141000 169691070 7170 7170 7170 7170 0
317 20250219 140900 169691070 7170 7170 7170 7170 0
318 20250219 140800 169691070 7170 7170 7170 7170 13
319 20250219 140700 169597860 7170 7170 7170 7170 0
320 20250219 140600 169597860 7170 7170 7170 7170 0
321 20250219 140500 169597860 7170 7170 7170 7170 1
322 20250219 140400 169590690 7160 7160 7160 7160 5
323 20250219 140300 169554890 7170 7170 7170 7170 1
324 20250219 140200 169547720 7160 7160 7160 7160 280
325 20250219 140100 167542920 7170 7170 7170 7170 0
326 20250219 140000 167542920 7170 7170 7170 7170 0
327 20250219 135900 167542920 7170 7170 7170 7170 27
328 20250219 135800 167349330 7170 7170 7170 7170 0
329 20250219 135700 167349330 7170 7170 7170 7170 0
330 20250219 135600 167349330 7170 7170 7170 7170 19
331 20250219 135500 167213100 7170 7170 7170 7170 0
332 20250219 135400 167213100 7170 7170 7170 7170 0
333 20250219 135300 167213100 7170 7170 7170 7170 0
334 20250219 135200 167213100 7170 7170 7170 7170 0
335 20250219 135100 167213100 7170 7170 7170 7170 0
336 20250219 135000 167213100 7170 7170 7170 7170 0
337 20250219 134900 167213100 7170 7170 7170 7170 0
338 20250219 134800 167213100 7170 7170 7170 7170 0
339 20250219 134700 167213100 7170 7170 7170 7170 16
340 20250219 134600 167098380 7160 7160 7160 7160 1
341 20250219 134500 167091220 7170 7170 7170 7170 85
342 20250219 134400 166481770 7160 7160 7160 7160 2
343 20250219 134300 166467450 7170 7170 7170 7170 13
344 20250219 134200 166374240 7170 7170 7170 7170 0
345 20250219 134100 166374240 7170 7170 7170 7170 0
346 20250219 134000 166374240 7170 7170 7170 7170 0
347 20250219 133900 166374240 7170 7170 7170 7170 0
348 20250219 133800 166374240 7170 7170 7170 7170 0
349 20250219 133700 166374240 7170 7170 7170 7170 0
350 20250219 133600 166374240 7170 7170 7170 7170 0
351 20250219 133500 166374240 7170 7170 7170 7170 0
352 20250219 133400 166374240 7170 7170 7170 7170 8
353 20250219 133300 166316880 7170 7170 7170 7170 0
354 20250219 133200 166316880 7170 7170 7170 7170 0
355 20250219 133100 166316880 7170 7170 7170 7170 0
356 20250219 133000 166316880 7170 7170 7170 7170 78
357 20250219 132900 165757620 7170 7170 7170 7170 0
358 20250219 132800 165757620 7170 7170 7170 7170 0
359 20250219 132700 165757620 7170 7170 7170 7170 0
360 20250219 132600 165757620 7170 7170 7170 7170 1
361 20250219 132500 165750450 7140 7150 7150 7140 242
362 20250219 132400 164022530 7140 7140 7140 7140 0
363 20250219 132300 164022530 7140 7140 7140 7140 0
364 20250219 132200 164022530 7140 7170 7170 7140 1001
365 20250219 132100 156873120 7170 7160 7170 7150 342
366 20250219 132000 154427290 7170 7170 7170 7170 0
367 20250219 131900 154427290 7170 7170 7170 7170 0
368 20250219 131800 154427290 7170 7170 7170 7170 0
369 20250219 131700 154427290 7170 7170 7170 7170 0
370 20250219 131600 154427290 7170 7170 7170 7170 3
371 20250219 131500 154405780 7170 7170 7170 7170 0
372 20250219 131400 154405780 7170 7170 7170 7170 0
373 20250219 131300 154405780 7170 7170 7170 7170 0
374 20250219 131200 154405780 7170 7160 7170 7160 11
375 20250219 131100 154327010 7170 7170 7170 7170 1
376 20250219 131000 154319840 7160 7160 7160 7160 1625
377 20250219 130900 142684840 7150 7160 7160 7150 1411
378 20250219 130800 132585060 7160 7160 7160 7160 511
379 20250219 130700 128926300 7170 7170 7170 7170 0
380 20250219 130600 128926300 7170 7170 7170 7170 0
381 20250219 130500 128926300 7170 7170 7170 7170 0
382 20250219 130400 128926300 7170 7170 7170 7170 0
383 20250219 130300 128926300 7170 7170 7170 7170 0
384 20250219 130200 128926300 7170 7170 7170 7170 9
385 20250219 130100 128861770 7180 7180 7180 7180 0
386 20250219 130000 128861770 7180 7180 7180 7180 0
387 20250219 125900 128861770 7180 7180 7180 7180 0
388 20250219 125800 128861770 7180 7180 7180 7180 0
389 20250219 125700 128861770 7180 7180 7180 7180 0
390 20250219 125600 128861770 7180 7180 7180 7180 0
391 20250219 125500 128861770 7180 7180 7180 7180 0
392 20250219 125400 128861770 7180 7180 7180 7180 0
393 20250219 125300 128861770 7180 7180 7180 7180 0
394 20250219 125200 128861770 7180 7180 7180 7180 140
395 20250219 125100 127856570 7180 7180 7180 7180 0
396 20250219 125000 127856570 7180 7180 7180 7180 0
397 20250219 124900 127856570 7180 7180 7180 7180 0
398 20250219 124800 127856570 7180 7180 7180 7180 0
399 20250219 124700 127856570 7180 7180 7180 7180 0
400 20250219 124600 127856570 7180 7170 7180 7160 5
401 20250219 124500 127820700 7150 7150 7150 7150 0
402 20250219 124400 127820700 7150 7160 7160 7150 101
403 20250219 124300 127098460 7180 7180 7180 7180 0
404 20250219 124200 127098460 7180 7180 7180 7180 0
405 20250219 124100 127098460 7180 7180 7180 7180 0
406 20250219 124000 127098460 7180 7180 7180 7180 0
407 20250219 123900 127098460 7180 7180 7180 7180 0
408 20250219 123800 127098460 7180 7180 7180 7180 0
409 20250219 123700 127098460 7180 7180 7180 7180 0
410 20250219 123600 127098460 7180 7180 7180 7180 0
411 20250219 123500 127098460 7180 7180 7180 7180 0
412 20250219 123400 127098460 7180 7180 7180 7180 0
413 20250219 123300 127098460 7180 7180 7180 7180 0
414 20250219 123200 127098460 7180 7180 7180 7180 10
415 20250219 123100 127026660 7180 7180 7180 7180 1
416 20250219 123000 127019480 7160 7160 7160 7160 0
417 20250219 122900 127019480 7160 7160 7160 7160 1300
418 20250219 122800 117711480 7180 7180 7180 7180 0
419 20250219 122700 117711480 7180 7180 7180 7180 0
420 20250219 122600 117711480 7180 7180 7180 7180 0
421 20250219 122500 117711480 7180 7170 7180 7160 145
422 20250219 122400 116673200 7180 7180 7180 7180 0
423 20250219 122300 116673200 7180 7180 7180 7180 0
424 20250219 122200 116673200 7180 7180 7180 7180 0
425 20250219 122100 116673200 7180 7180 7180 7180 1
426 20250219 122000 116666020 7180 7180 7180 7180 0
427 20250219 121900 116666020 7180 7180 7180 7180 1
428 20250219 121800 116658840 7170 7170 7170 7170 10
429 20250219 121700 116587140 7180 7180 7180 7180 0
430 20250219 121600 116587140 7180 7180 7180 7180 0
431 20250219 121500 116587140 7180 7180 7180 7180 0
432 20250219 121400 116587140 7180 7180 7180 7180 168
433 20250219 121300 115380900 7180 7180 7180 7180 0
434 20250219 121200 115380900 7180 7180 7180 7180 1
435 20250219 121100 115373720 7160 7160 7160 7160 0
436 20250219 121000 115373720 7160 7160 7160 7160 0
437 20250219 120900 115373720 7160 7160 7160 7160 0
438 20250219 120800 115373720 7160 7160 7160 7160 0
439 20250219 120700 115373720 7160 7160 7160 7160 0
440 20250219 120600 115373720 7160 7160 7160 7160 0
441 20250219 120500 115373720 7160 7160 7160 7160 10
442 20250219 120400 115302120 7170 7170 7170 7170 20
443 20250219 120300 115158720 7180 7180 7180 7180 0
444 20250219 120200 115158720 7180 7180 7180 7180 0
445 20250219 120100 115158720 7180 7180 7180 7180 0
446 20250219 120000 115158720 7180 7180 7180 7180 0
447 20250219 115900 115158720 7180 7180 7180 7180 0
448 20250219 115800 115158720 7180 7180 7180 7180 0
449 20250219 115700 115158720 7180 7180 7180 7180 0
450 20250219 115600 115158720 7180 7180 7180 7180 2
451 20250219 115500 115144360 7170 7170 7180 7170 38
452 20250219 115400 114871890 7180 7180 7180 7180 0
453 20250219 115300 114871890 7180 7180 7180 7180 0
454 20250219 115200 114871890 7180 7180 7180 7180 0
455 20250219 115100 114871890 7180 7180 7180 7180 0
456 20250219 115000 114871890 7180 7180 7180 7180 0
457 20250219 114900 114871890 7180 7180 7180 7180 0
458 20250219 114800 114871890 7180 7180 7180 7180 0
459 20250219 114700 114871890 7180 7180 7180 7180 0
460 20250219 114600 114871890 7180 7180 7180 7180 0
461 20250219 114500 114871890 7180 7180 7180 7180 0
462 20250219 114400 114871890 7180 7180 7180 7180 0
463 20250219 114300 114871890 7180 7180 7180 7180 0
464 20250219 114200 114871890 7180 7150 7180 7140 901
465 20250219 114100 108437300 7160 7160 7160 7160 100
466 20250219 114000 107721300 7180 7180 7180 7180 0
467 20250219 113900 107721300 7180 7180 7180 7180 0
468 20250219 113800 107721300 7180 7180 7180 7180 0
469 20250219 113700 107721300 7180 7180 7180 7180 60
470 20250219 113600 107290500 7180 7180 7180 7180 0
471 20250219 113500 107290500 7180 7180 7180 7180 0
472 20250219 113400 107290500 7180 7150 7180 7150 850
473 20250219 113300 101212970 7150 7150 7150 7150 849
474 20250219 113200 95142620 7150 7150 7150 7150 310
475 20250219 113100 92926120 7150 7160 7160 7150 10
476 20250219 113000 92854580 7150 7150 7150 7150 0
477 20250219 112900 92854580 7150 7150 7150 7150 2
478 20250219 112800 92840280 7160 7160 7160 7160 23
479 20250219 112700 92675600 7190 7190 7190 7190 0
480 20250219 112600 92675600 7190 7190 7190 7190 0
481 20250219 112500 92675600 7190 7190 7190 7190 0
482 20250219 112400 92675600 7190 7190 7190 7190 0
483 20250219 112300 92675600 7190 7190 7190 7190 0
484 20250219 112200 92675600 7190 7190 7190 7190 1
485 20250219 112100 92668410 7190 7190 7190 7190 0
486 20250219 112000 92668410 7190 7190 7190 7190 0
487 20250219 111900 92668410 7190 7160 7190 7160 102
488 20250219 111800 91935060 7190 7190 7190 7190 0
489 20250219 111700 91935060 7190 7190 7190 7190 100
490 20250219 111600 91216060 7190 7190 7190 7190 0
491 20250219 111500 91216060 7190 7170 7190 7170 10
492 20250219 111400 91144340 7170 7160 7170 7150 254
493 20250219 111300 89327550 7170 7170 7170 7170 0
494 20250219 111200 89327550 7170 7170 7170 7170 0
495 20250219 111100 89327550 7170 7170 7170 7170 0
496 20250219 111000 89327550 7170 7170 7170 7170 0
497 20250219 110900 89327550 7170 7170 7170 7170 0
498 20250219 110800 89327550 7170 7160 7170 7150 1014
499 20250219 110700 82077090 7170 7170 7170 7170 68
500 20250219 110600 81589530 7180 7180 7180 7180 0
501 20250219 110500 81589530 7180 7170 7180 7170 2
502 20250219 110400 81575180 7170 7170 7170 7170 0
503 20250219 110300 81575180 7170 7170 7170 7170 50
504 20250219 110200 81216680 7170 7180 7180 7170 67
505 20250219 110100 80736280 7190 7190 7190 7190 0
506 20250219 110000 80736280 7190 7190 7190 7190 0
507 20250219 105900 80736280 7190 7190 7190 7190 0
508 20250219 105800 80736280 7190 7190 7190 7190 0
509 20250219 105700 80736280 7190 7190 7190 7190 0
510 20250219 105600 80736280 7190 7190 7190 7190 0
511 20250219 105500 80736280 7190 7190 7190 7190 0
512 20250219 105400 80736280 7190 7190 7190 7190 0
513 20250219 105300 80736280 7190 7190 7190 7190 0
514 20250219 105200 80736280 7190 7180 7190 7180 2
515 20250219 105100 80721910 7170 7190 7190 7170 20
516 20250219 105000 80578170 7190 7190 7190 7190 0
517 20250219 104900 80578170 7190 7190 7190 7190 0
518 20250219 104800 80578170 7190 7190 7190 7190 7
519 20250219 104700 80527840 7190 7190 7190 7190 0
520 20250219 104600 80527840 7190 7190 7190 7190 0
521 20250219 104500 80527840 7190 7190 7190 7190 0
522 20250219 104400 80527840 7190 7190 7190 7190 0
523 20250219 104300 80527840 7190 7190 7190 7190 0
524 20250219 104200 80527840 7190 7190 7190 7190 0
525 20250219 104100 80527840 7190 7190 7190 7190 0
526 20250219 104000 80527840 7190 7190 7190 7190 0
527 20250219 103900 80527840 7190 7190 7190 7190 0
528 20250219 103800 80527840 7190 7190 7190 7190 0
529 20250219 103700 80527840 7190 7190 7190 7190 1
530 20250219 103600 80520650 7180 7170 7190 7170 51
531 20250219 103500 80154480 7190 7190 7190 7190 41
532 20250219 103400 79859690 7190 7190 7190 7190 0
533 20250219 103300 79859690 7190 7170 7190 7170 2
534 20250219 103200 79845330 7170 7170 7170 7170 51
535 20250219 103100 79479660 7200 7200 7200 7200 0
536 20250219 103000 79479660 7200 7200 7200 7200 0
537 20250219 102900 79479660 7200 7200 7200 7200 0
538 20250219 102800 79479660 7200 7200 7200 7200 41
539 20250219 102700 79184460 7200 7200 7200 7200 0
540 20250219 102600 79184460 7200 7200 7200 7200 7
541 20250219 102500 79134060 7200 7190 7200 7190 535
542 20250219 102400 75287400 7200 7200 7200 7200 1
543 20250219 102300 75280200 7190 7190 7190 7190 490
544 20250219 102200 71757100 7190 7190 7190 7190 537
545 20250219 102100 67896070 7190 7190 7190 7190 0
546 20250219 102000 67896070 7190 7190 7190 7190 0
547 20250219 101900 67896070 7190 7190 7190 7190 3
548 20250219 101800 67874500 7190 7180 7190 7180 4
549 20250219 101700 67845770 7180 7180 7180 7180 15
550 20250219 101600 67738070 7180 7180 7180 7180 11
551 20250219 101500 67659090 7190 7190 7190 7190 25
552 20250219 101400 67479340 7190 7190 7190 7190 0
553 20250219 101300 67479340 7190 7190 7190 7190 4
554 20250219 101200 67450580 7190 7190 7190 7190 1
555 20250219 101100 67443390 7190 7180 7190 7180 207
556 20250219 101000 65955210 7180 7180 7180 7180 10
557 20250219 100900 65883410 7180 7180 7180 7180 1
558 20250219 100800 65876230 7190 7190 7190 7190 0
559 20250219 100700 65876230 7190 7190 7190 7190 0
560 20250219 100600 65876230 7190 7190 7190 7190 0
561 20250219 100500 65876230 7190 7160 7190 7150 134
562 20250219 100400 64916770 7190 7190 7190 7190 0
563 20250219 100300 64916770 7190 7190 7190 7190 0
564 20250219 100200 64916770 7190 7190 7190 7190 558
565 20250219 100100 60904750 7190 7190 7190 7190 0
566 20250219 100000 60904750 7190 7190 7190 7190 0
567 20250219 095900 60904750 7190 7190 7190 7190 0
568 20250219 095800 60904750 7190 7190 7190 7190 0
569 20250219 095700 60904750 7190 7190 7190 7190 0
570 20250219 095600 60904750 7190 7190 7190 7190 0
571 20250219 095500 60904750 7190 7190 7190 7190 0
572 20250219 095400 60904750 7190 7190 7190 7190 0
573 20250219 095300 60904750 7190 7190 7190 7190 0
574 20250219 095200 60904750 7190 7190 7190 7190 1
575 20250219 095100 60897560 7150 7180 7190 7150 1455
576 20250219 095000 50467340 7180 7180 7180 7180 0
577 20250219 094900 50467340 7180 7180 7180 7180 1
578 20250219 094800 50460160 7170 7150 7170 7150 1724
579 20250219 094700 38099100 7170 7170 7170 7170 2
580 20250219 094600 38084760 7170 7170 7170 7150 1663
581 20250219 094500 26189520 7170 7160 7170 7160 359
582 20250219 094400 23619060 7180 7180 7180 7180 35
583 20250219 094300 23367760 7170 7160 7180 7160 87
584 20250219 094200 22743510 7180 7180 7180 7180 0
585 20250219 094100 22743510 7180 7180 7180 7180 68
586 20250219 094000 22255270 7180 7180 7180 7180 0
587 20250219 093900 22255270 7180 7160 7180 7160 8
588 20250219 093800 22197970 7180 7180 7180 7180 1
589 20250219 093700 22190790 7180 7180 7180 7180 1
590 20250219 093600 22183610 7160 7160 7160 7160 10
591 20250219 093500 22112010 7180 7180 7180 7180 1
592 20250219 093400 22104830 7150 7150 7150 7150 43
593 20250219 093300 21797380 7180 7140 7180 7140 11
594 20250219 093200 21718800 7140 7140 7140 7140 0
595 20250219 093100 21718800 7140 7140 7140 7140 10
596 20250219 093000 21647400 7180 7180 7180 7180 0
597 20250219 092900 21647400 7180 7180 7180 7180 0
598 20250219 092800 21647400 7180 7180 7180 7180 0
599 20250219 092700 21647400 7180 7180 7180 7180 5
600 20250219 092600 21611500 7180 7180 7180 7180 1
601 20250219 092500 21604320 7180 7160 7180 7140 365
602 20250219 092400 18996270 7160 7160 7160 7160 0
603 20250219 092300 18996270 7160 7160 7160 7160 0
604 20250219 092200 18996270 7160 7160 7160 7160 14
605 20250219 092100 18896030 7180 7180 7180 7180 0
606 20250219 092000 18896030 7180 7170 7180 7170 21
607 20250219 091900 18745450 7190 7190 7190 7190 0
608 20250219 091800 18745450 7190 7190 7190 7190 2
609 20250219 091700 18731070 7190 7190 7190 7190 1
610 20250219 091600 18723880 7150 7150 7150 7150 903
611 20250219 091500 12267430 7150 7150 7150 7150 0
612 20250219 091400 12267430 7150 7150 7150 7130 251
613 20250219 091300 10472800 7180 7150 7180 7150 1030
614 20250219 091200 3080600 7150 7150 7150 7150 11
615 20250219 091100 3001950 7110 7130 7130 7110 275
616 20250219 091000 1043760 7170 7170 7170 7170 1
617 20250219 090900 1036590 7130 7130 7130 7130 9
618 20250219 090800 972420 7130 7120 7130 7120 20
619 20250219 090700 829930 7170 7160 7170 7160 51
620 20250219 090600 464760 7160 7160 7160 7160 0
621 20250219 090500 464760 7160 7160 7160 7160 0
622 20250219 090400 464760 7160 7160 7160 7160 0
623 20250219 090300 464760 7160 7160 7160 7160 0
624 20250219 090200 464760 7160 7160 7160 7160 0
625 20250219 090100 464760 7160 7160 7160 7160 1
626 20250219 090000 457600 7150 7150 7150 7150 64

1
038070/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,33624,8900676,239066640,63283806360,0.38
20250214,33624,8900676,239066640,63283806360,0.38
20250213,33624,8900676,237721680,62927779320,0.38
20250212,33623,8900676,229981320,60880623840,0.38
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 33624 8900676 239066640 63283806360 0.38
3 20250214 33624 8900676 239066640 63283806360 0.38
4 20250213 33624 8900676 237721680 62927779320 0.38
5 20250212 33623 8900676 229981320 60880623840 0.38