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

628
039290/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192600,294672430,7620,7620,7620,7620,308
20250219,192500,294672430,7620,7620,7620,7620,0
20250219,192400,294672430,7620,7620,7620,7620,0
20250219,192300,294672430,7620,7620,7620,7620,0
20250219,192200,294672430,7620,7620,7620,7620,0
20250219,192100,294672430,7620,7620,7620,7620,0
20250219,192000,294672430,7620,7620,7620,7620,0
20250219,191900,294672430,7620,7620,7620,7620,0
20250219,191800,294672430,7620,7620,7620,7620,0
20250219,191700,294672430,7620,7620,7620,7620,0
20250219,191600,294672430,7620,7620,7620,7620,0
20250219,191500,294672430,7620,7620,7620,7620,0
20250219,191400,294672430,7620,7620,7620,7620,0
20250219,191300,294672430,7620,7620,7620,7620,0
20250219,191200,294672430,7620,7620,7620,7620,0
20250219,191100,294672430,7620,7620,7620,7620,0
20250219,191000,294672430,7620,7620,7620,7620,0
20250219,190900,294672430,7620,7620,7620,7620,0
20250219,190800,294672430,7620,7620,7620,7620,0
20250219,190700,294672430,7620,7620,7620,7620,0
20250219,190600,294672430,7620,7620,7620,7620,0
20250219,190500,294672430,7620,7620,7620,7620,0
20250219,190400,294672430,7620,7620,7620,7620,0
20250219,190300,294672430,7620,7620,7620,7620,0
20250219,190200,294672430,7620,7620,7620,7620,0
20250219,190100,294672430,7620,7620,7620,7620,0
20250219,190000,294672430,7620,7620,7620,7620,0
20250219,185900,294672430,7620,7620,7620,7620,0
20250219,185800,294672430,7620,7620,7620,7620,0
20250219,185700,294672430,7620,7620,7620,7620,0
20250219,185600,294672430,7620,7620,7620,7620,308
20250219,185500,294672430,7620,7620,7620,7620,0
20250219,185400,294672430,7620,7620,7620,7620,0
20250219,185300,294672430,7620,7620,7620,7620,0
20250219,185200,294672430,7620,7620,7620,7620,0
20250219,185100,294672430,7620,7620,7620,7620,0
20250219,185000,294672430,7620,7620,7620,7620,0
20250219,184900,294672430,7620,7620,7620,7620,0
20250219,184800,294672430,7620,7620,7620,7620,0
20250219,184700,294672430,7620,7620,7620,7620,0
20250219,184600,294672430,7620,7620,7620,7620,0
20250219,184500,294672430,7620,7620,7620,7620,0
20250219,184400,294672430,7620,7620,7620,7620,0
20250219,184300,294672430,7620,7620,7620,7620,0
20250219,184200,294672430,7620,7620,7620,7620,0
20250219,184100,294672430,7620,7620,7620,7620,0
20250219,184000,294672430,7620,7620,7620,7620,0
20250219,183900,294672430,7620,7620,7620,7620,0
20250219,183800,294672430,7620,7620,7620,7620,0
20250219,183700,294672430,7620,7620,7620,7620,0
20250219,183600,294672430,7620,7620,7620,7620,0
20250219,183500,294672430,7620,7620,7620,7620,0
20250219,183400,294672430,7620,7620,7620,7620,0
20250219,183300,294672430,7620,7620,7620,7620,0
20250219,183200,294672430,7620,7620,7620,7620,0
20250219,183100,294672430,7620,7620,7620,7620,0
20250219,183000,294672430,7620,7620,7620,7620,0
20250219,182900,294672430,7620,7620,7620,7620,0
20250219,182800,294672430,7620,7620,7620,7620,0
20250219,182700,294672430,7620,7620,7620,7620,0
20250219,182600,294672430,7620,7620,7620,7620,308
20250219,182500,294672430,7620,7620,7620,7620,0
20250219,182400,294672430,7620,7620,7620,7620,0
20250219,182300,294672430,7620,7620,7620,7620,0
20250219,182200,294672430,7620,7620,7620,7620,0
20250219,182100,294672430,7620,7620,7620,7620,0
20250219,182000,294672430,7620,7620,7620,7620,0
20250219,181900,294672430,7620,7620,7620,7620,0
20250219,181800,294672430,7620,7620,7620,7620,0
20250219,181700,294672430,7620,7620,7620,7620,0
20250219,181600,294672430,7620,7620,7620,7620,0
20250219,181500,294672430,7620,7620,7620,7620,0
20250219,181400,294672430,7620,7620,7620,7620,0
20250219,181300,294672430,7620,7620,7620,7620,0
20250219,181200,294672430,7620,7620,7620,7620,0
20250219,181100,294672430,7620,7620,7620,7620,0
20250219,181000,294672430,7620,7620,7620,7620,0
20250219,180900,294672430,7620,7620,7620,7620,0
20250219,180800,294672430,7620,7620,7620,7620,0
20250219,180700,294672430,7620,7620,7620,7620,0
20250219,180600,294672430,7620,7620,7620,7620,0
20250219,180500,294672430,7620,7620,7620,7620,0
20250219,180400,294672430,7620,7620,7620,7620,0
20250219,180300,294672430,7620,7620,7620,7620,0
20250219,180200,294672430,7620,7620,7620,7620,0
20250219,180100,294672430,7620,7620,7620,7620,0
20250219,180000,294672430,7620,7620,7620,7620,0
20250219,175900,294672430,7620,7620,7620,7620,0
20250219,175800,294672430,7620,7620,7620,7620,0
20250219,175700,294672430,7620,7620,7620,7620,0
20250219,175600,294672430,7620,7620,7620,7620,308
20250219,175500,294672430,7620,7620,7620,7620,0
20250219,175400,294672430,7620,7620,7620,7620,0
20250219,175300,294672430,7620,7620,7620,7620,0
20250219,175200,294672430,7620,7620,7620,7620,0
20250219,175100,294672430,7620,7620,7620,7620,0
20250219,175000,294672430,7620,7620,7620,7620,0
20250219,174900,294672430,7620,7620,7620,7620,0
20250219,174800,294672430,7620,7620,7620,7620,0
20250219,174700,294672430,7620,7620,7620,7620,0
20250219,174600,294672430,7620,7620,7620,7620,0
20250219,174500,294672430,7620,7620,7620,7620,0
20250219,174400,294672430,7620,7620,7620,7620,0
20250219,174300,294672430,7620,7620,7620,7620,0
20250219,174200,294672430,7620,7620,7620,7620,0
20250219,174100,294672430,7620,7620,7620,7620,0
20250219,174000,294672430,7620,7620,7620,7620,0
20250219,173900,294672430,7620,7620,7620,7620,0
20250219,173800,294672430,7620,7620,7620,7620,0
20250219,173700,294672430,7620,7620,7620,7620,0
20250219,173600,294672430,7620,7620,7620,7620,0
20250219,173500,294672430,7620,7620,7620,7620,0
20250219,173400,294672430,7620,7620,7620,7620,0
20250219,173300,294672430,7620,7620,7620,7620,0
20250219,173200,294672430,7620,7620,7620,7620,0
20250219,173100,294672430,7620,7620,7620,7620,0
20250219,173000,294672430,7620,7620,7620,7620,0
20250219,172900,294672430,7620,7620,7620,7620,0
20250219,172800,294672430,7620,7620,7620,7620,0
20250219,172700,294672430,7620,7620,7620,7620,0
20250219,172600,294672430,7620,7620,7620,7620,308
20250219,172500,294672430,7620,7620,7620,7620,0
20250219,172400,294672430,7620,7620,7620,7620,0
20250219,172300,294672430,7620,7620,7620,7620,0
20250219,172200,294672430,7620,7620,7620,7620,0
20250219,172100,294672430,7620,7620,7620,7620,0
20250219,172000,294672430,7620,7620,7620,7620,0
20250219,171900,294672430,7620,7620,7620,7620,0
20250219,171800,294672430,7620,7620,7620,7620,0
20250219,171700,294672430,7620,7620,7620,7620,0
20250219,171600,294672430,7620,7620,7620,7620,0
20250219,171500,294672430,7620,7620,7620,7620,0
20250219,171400,294672430,7620,7620,7620,7620,0
20250219,171300,294672430,7620,7620,7620,7620,0
20250219,171200,294672430,7620,7620,7620,7620,0
20250219,171100,294672430,7620,7620,7620,7620,0
20250219,171000,294672430,7620,7620,7620,7620,0
20250219,170900,294672430,7620,7620,7620,7620,0
20250219,170800,294672430,7620,7620,7620,7620,0
20250219,170700,294672430,7620,7620,7620,7620,0
20250219,170600,294672430,7620,7620,7620,7620,0
20250219,170500,294672430,7620,7620,7620,7620,0
20250219,170400,294672430,7620,7620,7620,7620,0
20250219,170300,294672430,7620,7620,7620,7620,0
20250219,170200,294672430,7620,7620,7620,7620,0
20250219,170100,294672430,7620,7620,7620,7620,0
20250219,170000,294672430,7620,7620,7620,7620,0
20250219,165900,294672430,7620,7620,7620,7620,0
20250219,165800,294672430,7620,7620,7620,7620,0
20250219,165700,294672430,7620,7620,7620,7620,0
20250219,165600,294672430,7620,7620,7620,7620,308
20250219,165500,294672430,7620,7620,7620,7620,0
20250219,165400,294672430,7620,7620,7620,7620,0
20250219,165300,294672430,7620,7620,7620,7620,0
20250219,165200,294672430,7620,7620,7620,7620,0
20250219,165100,294672430,7620,7620,7620,7620,0
20250219,165000,294672430,7620,7620,7620,7620,0
20250219,164900,294672430,7620,7620,7620,7620,0
20250219,164800,294672430,7620,7620,7620,7620,0
20250219,164700,294672430,7620,7620,7620,7620,0
20250219,164600,294672430,7620,7620,7620,7620,0
20250219,164500,294672430,7620,7620,7620,7620,0
20250219,164400,294672430,7620,7620,7620,7620,0
20250219,164300,294672430,7620,7620,7620,7620,0
20250219,164200,294672430,7620,7620,7620,7620,0
20250219,164100,294672430,7620,7620,7620,7620,0
20250219,164000,294672430,7620,7620,7620,7620,0
20250219,163900,294672430,7620,7620,7620,7620,0
20250219,163800,294672430,7620,7620,7620,7620,0
20250219,163700,294672430,7620,7620,7620,7620,0
20250219,163600,294672430,7620,7620,7620,7620,0
20250219,163500,294672430,7620,7620,7620,7620,0
20250219,163400,294672430,7620,7620,7620,7620,0
20250219,163300,294672430,7620,7620,7620,7620,0
20250219,163200,294672430,7620,7620,7620,7620,0
20250219,163100,294672430,7620,7620,7620,7620,0
20250219,163000,294672430,7620,7620,7620,7620,0
20250219,162900,294672430,7620,7620,7620,7620,0
20250219,162800,294672430,7620,7620,7620,7620,0
20250219,162700,294672430,7620,7620,7620,7620,0
20250219,162600,294672430,7620,7620,7620,7620,308
20250219,162500,294672430,7620,7620,7620,7620,0
20250219,162400,294672430,7620,7620,7620,7620,0
20250219,162300,294672430,7620,7620,7620,7620,0
20250219,162200,294672430,7620,7620,7620,7620,0
20250219,162100,294672430,7620,7620,7620,7620,0
20250219,162000,294672430,7620,7620,7620,7620,0
20250219,161900,294672430,7620,7620,7620,7620,0
20250219,161800,294672430,7620,7620,7620,7620,0
20250219,161700,294672430,7620,7620,7620,7620,0
20250219,161600,294672430,7620,7620,7620,7620,0
20250219,161500,294672430,7620,7620,7620,7620,0
20250219,161400,294672430,7620,7620,7620,7620,0
20250219,161300,294672430,7620,7620,7620,7620,0
20250219,161200,294672430,7620,7620,7620,7620,0
20250219,161100,294672430,7620,7620,7620,7620,0
20250219,161000,294672430,7620,7620,7620,7620,0
20250219,160900,294672430,7620,7620,7620,7620,0
20250219,160800,294672430,7620,7620,7620,7620,0
20250219,160700,294672430,7620,7620,7620,7620,0
20250219,160600,294672430,7620,7620,7620,7620,0
20250219,160500,294672430,7620,7620,7620,7620,0
20250219,160400,294672430,7620,7620,7620,7620,0
20250219,160300,294672430,7620,7620,7620,7620,0
20250219,160200,294672430,7620,7620,7620,7620,0
20250219,160100,294672430,7620,7620,7620,7620,0
20250219,160000,294672430,7620,7620,7620,7620,0
20250219,155900,294672430,7620,7620,7620,7620,0
20250219,155800,294672430,7620,7620,7620,7620,0
20250219,155700,294672430,7620,7620,7620,7620,0
20250219,155600,294672430,7620,7620,7620,7620,308
20250219,155500,294672430,7620,7620,7620,7620,0
20250219,155400,294672430,7620,7620,7620,7620,0
20250219,155300,294672430,7620,7620,7620,7620,0
20250219,155200,294672430,7620,7620,7620,7620,0
20250219,155100,294672430,7620,7620,7620,7620,0
20250219,155000,294672430,7620,7620,7620,7620,0
20250219,154900,294672430,7620,7620,7620,7620,0
20250219,154800,294672430,7620,7620,7620,7620,0
20250219,154700,294672430,7620,7620,7620,7620,0
20250219,154600,294672430,7620,7620,7620,7620,0
20250219,154500,294672430,7620,7620,7620,7620,0
20250219,154400,294672430,7620,7620,7620,7620,0
20250219,154300,294672430,7620,7620,7620,7620,0
20250219,154200,294672430,7620,7620,7620,7620,0
20250219,154100,294672430,7620,7620,7620,7620,0
20250219,154000,294672430,7620,7620,7620,7620,0
20250219,153900,294672430,7620,7620,7620,7620,0
20250219,153800,294672430,7620,7620,7620,7620,0
20250219,153700,294672430,7620,7620,7620,7620,0
20250219,153600,294672430,7620,7620,7620,7620,0
20250219,153500,294672430,7620,7620,7620,7620,0
20250219,153400,294672430,7620,7620,7620,7620,0
20250219,153300,294672430,7620,7620,7620,7620,0
20250219,153200,294672430,7620,7620,7620,7620,0
20250219,153100,294672430,7620,7620,7620,7620,0
20250219,153000,294672430,7620,7620,7620,7620,308
20250219,152900,292325470,7620,7620,7620,7620,0
20250219,152800,292325470,7620,7620,7620,7620,0
20250219,152700,292325470,7620,7620,7620,7620,0
20250219,152600,292325470,7620,7620,7620,7620,0
20250219,152500,292325470,7620,7620,7620,7620,0
20250219,152400,292325470,7620,7620,7620,7620,0
20250219,152300,292325470,7620,7620,7620,7620,0
20250219,152200,292325470,7620,7620,7620,7620,0
20250219,152100,292325470,7620,7620,7620,7620,0
20250219,152000,292325470,7620,7620,7620,7620,0
20250219,151900,292325470,7620,7610,7620,7610,21
20250219,151800,292165650,7620,7620,7620,7620,36
20250219,151700,291891330,7610,7610,7610,7610,0
20250219,151600,291891330,7610,7610,7610,7610,2
20250219,151500,291876110,7620,7620,7620,7620,1
20250219,151400,291868490,7620,7620,7620,7620,22
20250219,151300,291700850,7620,7620,7620,7620,0
20250219,151200,291700850,7620,7620,7620,7620,1
20250219,151100,291693230,7620,7620,7620,7620,0
20250219,151000,291693230,7620,7620,7620,7620,0
20250219,150900,291693230,7620,7620,7620,7620,8
20250219,150800,291632270,7620,7600,7620,7600,133
20250219,150700,290621390,7600,7610,7610,7600,50
20250219,150600,290241340,7600,7600,7600,7600,0
20250219,150500,290241340,7600,7620,7620,7600,88
20250219,150400,289572140,7630,7630,7630,7630,0
20250219,150300,289572140,7630,7610,7630,7610,345
20250219,150200,286940430,7600,7600,7600,7600,41
20250219,150100,286628830,7600,7600,7600,7600,0
20250219,150000,286628830,7600,7600,7600,7600,7
20250219,145900,286575630,7590,7600,7600,7590,9
20250219,145800,286507290,7600,7600,7600,7600,1
20250219,145700,286499690,7590,7590,7590,7590,0
20250219,145600,286499690,7590,7590,7590,7590,0
20250219,145500,286499690,7590,7590,7590,7590,0
20250219,145400,286499690,7590,7590,7590,7590,100
20250219,145300,285740690,7590,7590,7590,7590,69
20250219,145200,285216980,7590,7590,7590,7590,0
20250219,145100,285216980,7590,7590,7590,7590,150
20250219,145000,284078480,7590,7590,7590,7590,50
20250219,144900,283698980,7590,7590,7590,7590,352
20250219,144800,281027300,7600,7600,7600,7600,0
20250219,144700,281027300,7600,7600,7600,7600,103
20250219,144600,280244500,7580,7580,7580,7580,0
20250219,144500,280244500,7580,7580,7580,7580,200
20250219,144400,278728500,7590,7590,7590,7580,115
20250219,144300,277856650,7590,7590,7590,7590,370
20250219,144200,275048350,7590,7590,7590,7590,200
20250219,144100,273530350,7600,7600,7600,7600,0
20250219,144000,273530350,7600,7600,7600,7600,100
20250219,143900,272770350,7590,7590,7590,7590,100
20250219,143800,272011350,7590,7590,7590,7590,1
20250219,143700,272003760,7590,7590,7590,7590,106
20250219,143600,271199220,7590,7590,7590,7590,166
20250219,143500,269939280,7590,7590,7590,7590,100
20250219,143400,269180280,7590,7590,7590,7590,0
20250219,143300,269180280,7590,7590,7610,7590,28
20250219,143200,268967540,7610,7610,7610,7590,506
20250219,143100,265126880,7590,7590,7590,7590,103
20250219,143000,264345110,7610,7610,7610,7610,14
20250219,142900,264238570,7600,7600,7600,7600,76
20250219,142800,263660970,7620,7620,7620,7620,0
20250219,142700,263660970,7620,7620,7620,7620,0
20250219,142600,263660970,7620,7610,7620,7590,165
20250219,142500,262406820,7620,7620,7620,7620,0
20250219,142400,262406820,7620,7620,7620,7620,0
20250219,142300,262406820,7620,7620,7620,7620,0
20250219,142200,262406820,7620,7620,7620,7620,0
20250219,142100,262406820,7620,7620,7620,7620,0
20250219,142000,262406820,7620,7620,7620,7620,2
20250219,141900,262391580,7620,7620,7620,7620,0
20250219,141800,262391580,7620,7620,7620,7620,132
20250219,141700,261385740,7590,7590,7590,7590,102
20250219,141600,260611560,7590,7600,7600,7590,150
20250219,141500,259472060,7620,7620,7620,7620,0
20250219,141400,259472060,7620,7600,7620,7600,2
20250219,141300,259456840,7620,7620,7620,7620,0
20250219,141200,259456840,7620,7620,7620,7620,5
20250219,141100,259418740,7620,7620,7620,7620,0
20250219,141000,259418740,7620,7620,7620,7620,19
20250219,140900,259273960,7620,7620,7620,7620,1
20250219,140800,259266340,7600,7600,7600,7600,293
20250219,140700,257039540,7610,7610,7610,7610,1
20250219,140600,257031930,7600,7600,7600,7600,0
20250219,140500,257031930,7600,7600,7600,7600,0
20250219,140400,257031930,7600,7600,7600,7600,0
20250219,140300,257031930,7600,7600,7600,7600,9
20250219,140200,256963530,7610,7610,7610,7610,15
20250219,140100,256849380,7610,7610,7610,7610,32
20250219,140000,256605860,7610,7600,7610,7600,639
20250219,135900,251749070,7610,7610,7610,7610,20
20250219,135800,251596870,7610,7610,7610,7610,26
20250219,135700,251399010,7610,7610,7610,7610,0
20250219,135600,251399010,7610,7610,7610,7610,0
20250219,135500,251399010,7610,7610,7610,7610,0
20250219,135400,251399010,7610,7610,7610,7610,2
20250219,135300,251383790,7590,7590,7590,7590,0
20250219,135200,251383790,7590,7590,7590,7590,1
20250219,135100,251376200,7590,7610,7610,7590,770
20250219,135000,245527200,7620,7620,7620,7620,25
20250219,134900,245336700,7620,7620,7620,7620,3
20250219,134800,245313840,7620,7620,7620,7620,0
20250219,134700,245313840,7620,7620,7620,7620,2
20250219,134600,245298600,7600,7600,7600,7600,0
20250219,134500,245298600,7600,7600,7600,7600,0
20250219,134400,245298600,7600,7600,7600,7600,100
20250219,134300,244538600,7600,7600,7600,7600,200
20250219,134200,243018600,7600,7600,7600,7600,45
20250219,134100,242676600,7600,7600,7600,7600,0
20250219,134000,242676600,7600,7600,7600,7600,0
20250219,133900,242676600,7600,7600,7600,7600,40
20250219,133800,242372600,7600,7600,7600,7600,0
20250219,133700,242372600,7600,7600,7600,7600,0
20250219,133600,242372600,7600,7610,7610,7600,443
20250219,133500,239005370,7610,7610,7610,7610,0
20250219,133400,239005370,7610,7610,7610,7610,0
20250219,133300,239005370,7610,7610,7610,7610,0
20250219,133200,239005370,7610,7610,7610,7610,0
20250219,133100,239005370,7610,7610,7610,7610,30
20250219,133000,238777070,7610,7620,7620,7610,633
20250219,132900,233959920,7610,7610,7610,7610,0
20250219,132800,233959920,7610,7610,7610,7610,0
20250219,132700,233959920,7610,7610,7610,7610,240
20250219,132600,232133520,7610,7610,7610,7610,0
20250219,132500,232133520,7610,7610,7610,7610,0
20250219,132400,232133520,7610,7610,7610,7610,60
20250219,132300,231676920,7610,7630,7630,7610,20
20250219,132200,231524580,7630,7610,7630,7610,59
20250219,132100,231075410,7610,7610,7610,7610,0
20250219,132000,231075410,7610,7600,7610,7600,529
20250219,131900,227054720,7620,7620,7620,7620,0
20250219,131800,227054720,7620,7620,7620,7620,0
20250219,131700,227054720,7620,7620,7620,7620,68
20250219,131600,226536560,7600,7610,7610,7600,156
20250219,131500,225350900,7620,7620,7620,7620,5
20250219,131400,225312800,7610,7610,7610,7610,0
20250219,131300,225312800,7610,7610,7610,7610,0
20250219,131200,225312800,7610,7610,7610,7610,0
20250219,131100,225312800,7610,7610,7610,7610,1
20250219,131000,225305190,7610,7600,7610,7600,274
20250219,130900,223220060,7600,7610,7610,7600,61
20250219,130800,222756250,7610,7610,7610,7610,1
20250219,130700,222748640,7600,7600,7600,7600,0
20250219,130600,222748640,7600,7610,7610,7600,180
20250219,130500,221380340,7610,7610,7610,7610,0
20250219,130400,221380340,7610,7610,7610,7610,181
20250219,130300,220002930,7610,7610,7610,7610,601
20250219,130200,215429320,7610,7610,7610,7610,0
20250219,130100,215429320,7610,7610,7610,7610,0
20250219,130000,215429320,7610,7610,7610,7610,0
20250219,125900,215429320,7610,7610,7610,7610,0
20250219,125800,215429320,7610,7610,7610,7610,150
20250219,125700,214287820,7610,7610,7610,7610,0
20250219,125600,214287820,7610,7610,7610,7610,0
20250219,125500,214287820,7610,7610,7610,7610,0
20250219,125400,214287820,7610,7610,7610,7610,0
20250219,125300,214287820,7610,7610,7610,7610,0
20250219,125200,214287820,7610,7610,7610,7610,0
20250219,125100,214287820,7610,7610,7610,7610,1
20250219,125000,214280210,7610,7610,7610,7610,0
20250219,124900,214280210,7610,7610,7610,7610,4
20250219,124800,214249770,7610,7610,7610,7610,0
20250219,124700,214249770,7610,7610,7610,7610,0
20250219,124600,214249770,7610,7610,7610,7610,0
20250219,124500,214249770,7610,7610,7610,7610,0
20250219,124400,214249770,7610,7610,7610,7610,0
20250219,124300,214249770,7610,7610,7610,7610,31
20250219,124200,214013860,7610,7610,7610,7610,500
20250219,124100,210208860,7630,7630,7630,7630,0
20250219,124000,210208860,7630,7630,7630,7630,0
20250219,123900,210208860,7630,7630,7630,7630,0
20250219,123800,210208860,7630,7630,7630,7630,8
20250219,123700,210147820,7630,7620,7630,7620,155
20250219,123600,208966220,7610,7620,7620,7610,1151
20250219,123500,200207100,7620,7620,7620,7620,3
20250219,123400,200184240,7620,7620,7620,7620,7
20250219,123300,200130900,7620,7620,7620,7620,0
20250219,123200,200130900,7620,7620,7620,7620,100
20250219,123100,199368900,7620,7620,7620,7620,100
20250219,123000,198606900,7620,7620,7620,7620,0
20250219,122900,198606900,7620,7620,7620,7620,32
20250219,122800,198363060,7620,7620,7620,7620,1
20250219,122700,198355440,7610,7620,7620,7610,112
20250219,122600,197503020,7620,7620,7620,7620,1
20250219,122500,197495400,7620,7620,7620,7620,44
20250219,122400,197160120,7630,7630,7630,7630,0
20250219,122300,197160120,7630,7630,7630,7630,0
20250219,122200,197160120,7630,7630,7630,7630,0
20250219,122100,197160120,7630,7630,7630,7630,0
20250219,122000,197160120,7630,7630,7630,7630,0
20250219,121900,197160120,7630,7630,7630,7630,100
20250219,121800,196397120,7630,7630,7630,7630,4
20250219,121700,196366600,7630,7630,7630,7630,0
20250219,121600,196366600,7630,7630,7630,7630,0
20250219,121500,196366600,7630,7630,7630,7630,0
20250219,121400,196366600,7630,7630,7630,7610,17
20250219,121300,196236990,7610,7610,7610,7610,0
20250219,121200,196236990,7610,7610,7610,7610,0
20250219,121100,196236990,7610,7610,7610,7610,0
20250219,121000,196236990,7610,7610,7610,7610,4
20250219,120900,196206550,7620,7620,7620,7620,45
20250219,120800,195863650,7620,7620,7620,7620,0
20250219,120700,195863650,7620,7630,7630,7620,484
20250219,120600,192175260,7620,7620,7620,7620,0
20250219,120500,192175260,7620,7620,7620,7620,3
20250219,120400,192152400,7620,7620,7620,7620,0
20250219,120300,192152400,7620,7620,7620,7620,300
20250219,120200,189866400,7620,7620,7620,7620,10
20250219,120100,189790200,7620,7620,7620,7620,0
20250219,120000,189790200,7620,7620,7620,7620,0
20250219,115900,189790200,7620,7620,7620,7620,0
20250219,115800,189790200,7620,7620,7620,7620,0
20250219,115700,189790200,7620,7620,7620,7620,500
20250219,115600,185980200,7630,7630,7630,7630,248
20250219,115500,184087960,7630,7630,7630,7630,210
20250219,115400,182485660,7630,7630,7630,7630,0
20250219,115300,182485660,7630,7630,7630,7630,5
20250219,115200,182447510,7630,7630,7630,7630,0
20250219,115100,182447510,7630,7630,7630,7630,30
20250219,115000,182218610,7630,7630,7630,7630,10
20250219,114900,182142310,7630,7640,7640,7630,517
20250219,114800,178197430,7630,7630,7640,7620,233
20250219,114700,176418660,7620,7620,7620,7620,0
20250219,114600,176418660,7620,7610,7620,7610,128
20250219,114500,175443310,7620,7620,7620,7620,163
20250219,114400,174201250,7620,7620,7620,7620,489
20250219,114300,170475070,7620,7620,7620,7620,10
20250219,114200,170398870,7620,7620,7620,7620,0
20250219,114100,170398870,7620,7620,7620,7620,100
20250219,114000,169636870,7620,7620,7620,7620,0
20250219,113900,169636870,7620,7620,7620,7620,0
20250219,113800,169636870,7620,7620,7620,7620,155
20250219,113700,168455770,7620,7620,7620,7620,0
20250219,113600,168455770,7620,7620,7620,7620,47
20250219,113500,168097630,7620,7620,7620,7620,0
20250219,113400,168097630,7620,7620,7620,7620,200
20250219,113300,166573630,7620,7620,7620,7620,12
20250219,113200,166482190,7620,7620,7620,7620,0
20250219,113100,166482190,7620,7620,7620,7620,58
20250219,113000,166040230,7620,7620,7620,7620,1
20250219,112900,166032610,7600,7620,7620,7600,1000
20250219,112800,158421660,7620,7630,7630,7620,1850
20250219,112700,144313570,7640,7640,7640,7640,0
20250219,112600,144313570,7640,7640,7640,7640,0
20250219,112500,144313570,7640,7640,7640,7640,75
20250219,112400,143740570,7640,7630,7640,7630,120
20250219,112300,142823970,7630,7640,7640,7630,526
20250219,112200,138807340,7640,7640,7640,7640,0
20250219,112100,138807340,7640,7640,7640,7640,1
20250219,112000,138799700,7650,7650,7650,7650,1
20250219,111900,138792050,7650,7650,7650,7650,0
20250219,111800,138792050,7650,7670,7670,7650,33
20250219,111700,138539540,7650,7650,7650,7650,0
20250219,111600,138539540,7650,7660,7660,7650,89
20250219,111500,137858300,7650,7650,7650,7650,10
20250219,111400,137781800,7650,7650,7650,7650,0
20250219,111300,137781800,7650,7650,7650,7650,10
20250219,111200,137705300,7650,7650,7650,7650,111
20250219,111100,136856150,7640,7640,7640,7640,0
20250219,111000,136856150,7640,7620,7640,7620,140
20250219,110900,135787550,7620,7620,7620,7620,50
20250219,110800,135406550,7620,7620,7620,7620,165
20250219,110700,134149250,7620,7620,7620,7620,20
20250219,110600,133996850,7620,7620,7620,7620,0
20250219,110500,133996850,7620,7620,7620,7620,500
20250219,110400,130186850,7620,7620,7620,7620,0
20250219,110300,130186850,7620,7620,7620,7620,52
20250219,110200,129790610,7610,7610,7610,7610,550
20250219,110100,125605110,7610,7610,7610,7610,20
20250219,110000,125452910,7620,7620,7620,7620,0
20250219,105900,125452910,7620,7620,7620,7620,450
20250219,105800,122023910,7620,7620,7620,7620,0
20250219,105700,122023910,7620,7620,7620,7620,0
20250219,105600,122023910,7620,7620,7620,7620,102
20250219,105500,121246670,7620,7620,7620,7620,0
20250219,105400,121246670,7620,7620,7620,7620,98
20250219,105300,120499910,7620,7620,7620,7620,194
20250219,105200,119021630,7640,7640,7640,7640,0
20250219,105100,119021630,7640,7640,7640,7640,6
20250219,105000,118975790,7620,7620,7620,7620,0
20250219,104900,118975790,7620,7620,7620,7620,0
20250219,104800,118975790,7620,7630,7630,7620,670
20250219,104700,113870340,7620,7620,7620,7620,0
20250219,104600,113870340,7620,7620,7620,7620,0
20250219,104500,113870340,7620,7620,7620,7620,0
20250219,104400,113870340,7620,7620,7620,7620,13
20250219,104300,113771280,7620,7620,7620,7620,0
20250219,104200,113771280,7620,7620,7620,7620,0
20250219,104100,113771280,7620,7620,7620,7620,66
20250219,104000,113268360,7610,7610,7610,7610,24
20250219,103900,113085720,7600,7600,7600,7600,0
20250219,103800,113085720,7600,7600,7600,7600,0
20250219,103700,113085720,7600,7600,7600,7600,90
20250219,103600,112401720,7600,7600,7600,7600,791
20250219,103500,106390120,7600,7600,7600,7600,60
20250219,103400,105934120,7600,7600,7600,7600,1000
20250219,103300,98334120,7600,7610,7610,7600,974
20250219,103200,90922730,7620,7620,7620,7620,0
20250219,103100,90922730,7620,7620,7620,7620,76
20250219,103000,90343610,7620,7620,7620,7620,280
20250219,102900,88210010,7620,7620,7620,7620,30
20250219,102800,87981410,7620,7620,7620,7620,0
20250219,102700,87981410,7620,7620,7620,7620,0
20250219,102600,87981410,7620,7620,7620,7620,0
20250219,102500,87981410,7620,7620,7620,7620,0
20250219,102400,87981410,7620,7630,7630,7620,385
20250219,102300,85047660,7630,7630,7630,7630,66
20250219,102200,84544080,7650,7650,7650,7650,19
20250219,102100,84398730,7670,7650,7670,7640,191
20250219,102000,82939190,7680,7680,7680,7680,3
20250219,101900,82916150,7670,7660,7680,7660,162
20250219,101800,81672030,7680,7660,7680,7660,6
20250219,101700,81626050,7670,7670,7670,7670,2
20250219,101600,81610710,7660,7660,7660,7660,3
20250219,101500,81587730,7660,7660,7660,7660,8
20250219,101400,81526450,7670,7660,7680,7660,85
20250219,101300,80875220,7650,7650,7650,7650,2
20250219,101200,80859920,7650,7650,7650,7650,10
20250219,101100,80783420,7650,7650,7650,7650,0
20250219,101000,80783420,7650,7650,7650,7650,5
20250219,100900,80745170,7650,7650,7650,7650,0
20250219,100800,80745170,7650,7650,7650,7650,1
20250219,100700,80737520,7650,7650,7650,7650,0
20250219,100600,80737520,7650,7650,7650,7650,5
20250219,100500,80699270,7650,7650,7650,7650,0
20250219,100400,80699270,7650,7650,7650,7650,0
20250219,100300,80699270,7650,7650,7650,7650,0
20250219,100200,80699270,7650,7650,7650,7650,0
20250219,100100,80699270,7650,7650,7650,7650,32
20250219,100000,80454470,7650,7650,7650,7650,5
20250219,095900,80416220,7650,7650,7650,7650,1
20250219,095800,80408570,7620,7620,7620,7620,0
20250219,095700,80408570,7620,7610,7620,7610,847
20250219,095600,73957770,7610,7610,7610,7610,7
20250219,095500,73904500,7610,7610,7610,7600,242
20250219,095400,72062890,7610,7610,7610,7610,3
20250219,095300,72040060,7610,7610,7610,7610,4
20250219,095200,72009620,7610,7610,7610,7610,2
20250219,095100,71994400,7620,7620,7620,7620,110
20250219,095000,71156200,7600,7610,7610,7600,1500
20250219,094900,59747480,7610,7610,7610,7610,117
20250219,094800,58857110,7620,7620,7620,7620,0
20250219,094700,58857110,7620,7620,7620,7620,14
20250219,094600,58750430,7610,7620,7620,7610,431
20250219,094500,55466830,7620,7630,7630,7620,160
20250219,094400,54247390,7690,7650,7690,7650,2
20250219,094300,54232050,7620,7630,7630,7620,126
20250219,094200,53271510,7640,7650,7650,7640,629
20250219,094100,48465890,7650,7650,7650,7650,201
20250219,094000,46928240,7640,7640,7640,7640,0
20250219,093900,46928240,7640,7640,7640,7640,401
20250219,093800,43864600,7640,7650,7650,7640,300
20250219,093700,41570470,7650,7650,7650,7650,350
20250219,093600,38892970,7650,7670,7670,7650,1348
20250219,093500,28576120,7660,7660,7660,7660,106
20250219,093400,27764160,7660,7660,7660,7660,130
20250219,093300,26768360,7660,7660,7660,7660,2
20250219,093200,26753040,7690,7690,7690,7690,0
20250219,093100,26753040,7690,7690,7690,7690,0
20250219,093000,26753040,7690,7690,7710,7660,34
20250219,092900,26492390,7670,7670,7670,7670,40
20250219,092800,26185590,7670,7670,7690,7670,87
20250219,092700,25518280,7670,7670,7670,7670,2
20250219,092600,25502940,7660,7680,7690,7660,272
20250219,092500,23415390,7680,7710,7710,7680,34
20250219,092400,23154160,7710,7680,7710,7680,5
20250219,092300,23115680,7650,7660,7660,7650,281
20250219,092200,20963420,7660,7660,7660,7660,71
20250219,092100,20419560,7670,7670,7670,7670,0
20250219,092000,20419560,7670,7700,7700,7660,126
20250219,091900,19452810,7710,7690,7720,7670,124
20250219,091800,18499280,7670,7670,7690,7670,16
20250219,091700,18376420,7670,7650,7670,7650,978
20250219,091600,10893720,7670,7670,7670,7650,175
20250219,091500,9554380,7670,7660,7670,7660,89
20250219,091400,8872250,7660,7670,7670,7660,60
20250219,091300,8412150,7670,7660,7670,7660,51
20250219,091200,8021480,7650,7680,7690,7650,662
20250219,091100,2956660,7660,7680,7690,7660,5
20250219,091000,2918280,7680,7680,7680,7680,5
20250219,090900,2879880,7670,7660,7690,7660,6
20250219,090800,2833850,7660,7660,7680,7660,53
20250219,090700,2427330,7690,7690,7690,7690,0
20250219,090600,2427330,7690,7650,7690,7650,8
20250219,090500,2365930,7680,7680,7680,7680,3
20250219,090400,2342890,7690,7690,7690,7690,0
20250219,090300,2342890,7690,7690,7690,7690,5
20250219,090200,2304440,7690,7690,7690,7690,10
20250219,090100,2227540,7650,7650,7650,7650,0
20250219,090000,2227540,7650,7690,7690,7650,290
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192600 294672430 7620 7620 7620 7620 308
3 20250219 192500 294672430 7620 7620 7620 7620 0
4 20250219 192400 294672430 7620 7620 7620 7620 0
5 20250219 192300 294672430 7620 7620 7620 7620 0
6 20250219 192200 294672430 7620 7620 7620 7620 0
7 20250219 192100 294672430 7620 7620 7620 7620 0
8 20250219 192000 294672430 7620 7620 7620 7620 0
9 20250219 191900 294672430 7620 7620 7620 7620 0
10 20250219 191800 294672430 7620 7620 7620 7620 0
11 20250219 191700 294672430 7620 7620 7620 7620 0
12 20250219 191600 294672430 7620 7620 7620 7620 0
13 20250219 191500 294672430 7620 7620 7620 7620 0
14 20250219 191400 294672430 7620 7620 7620 7620 0
15 20250219 191300 294672430 7620 7620 7620 7620 0
16 20250219 191200 294672430 7620 7620 7620 7620 0
17 20250219 191100 294672430 7620 7620 7620 7620 0
18 20250219 191000 294672430 7620 7620 7620 7620 0
19 20250219 190900 294672430 7620 7620 7620 7620 0
20 20250219 190800 294672430 7620 7620 7620 7620 0
21 20250219 190700 294672430 7620 7620 7620 7620 0
22 20250219 190600 294672430 7620 7620 7620 7620 0
23 20250219 190500 294672430 7620 7620 7620 7620 0
24 20250219 190400 294672430 7620 7620 7620 7620 0
25 20250219 190300 294672430 7620 7620 7620 7620 0
26 20250219 190200 294672430 7620 7620 7620 7620 0
27 20250219 190100 294672430 7620 7620 7620 7620 0
28 20250219 190000 294672430 7620 7620 7620 7620 0
29 20250219 185900 294672430 7620 7620 7620 7620 0
30 20250219 185800 294672430 7620 7620 7620 7620 0
31 20250219 185700 294672430 7620 7620 7620 7620 0
32 20250219 185600 294672430 7620 7620 7620 7620 308
33 20250219 185500 294672430 7620 7620 7620 7620 0
34 20250219 185400 294672430 7620 7620 7620 7620 0
35 20250219 185300 294672430 7620 7620 7620 7620 0
36 20250219 185200 294672430 7620 7620 7620 7620 0
37 20250219 185100 294672430 7620 7620 7620 7620 0
38 20250219 185000 294672430 7620 7620 7620 7620 0
39 20250219 184900 294672430 7620 7620 7620 7620 0
40 20250219 184800 294672430 7620 7620 7620 7620 0
41 20250219 184700 294672430 7620 7620 7620 7620 0
42 20250219 184600 294672430 7620 7620 7620 7620 0
43 20250219 184500 294672430 7620 7620 7620 7620 0
44 20250219 184400 294672430 7620 7620 7620 7620 0
45 20250219 184300 294672430 7620 7620 7620 7620 0
46 20250219 184200 294672430 7620 7620 7620 7620 0
47 20250219 184100 294672430 7620 7620 7620 7620 0
48 20250219 184000 294672430 7620 7620 7620 7620 0
49 20250219 183900 294672430 7620 7620 7620 7620 0
50 20250219 183800 294672430 7620 7620 7620 7620 0
51 20250219 183700 294672430 7620 7620 7620 7620 0
52 20250219 183600 294672430 7620 7620 7620 7620 0
53 20250219 183500 294672430 7620 7620 7620 7620 0
54 20250219 183400 294672430 7620 7620 7620 7620 0
55 20250219 183300 294672430 7620 7620 7620 7620 0
56 20250219 183200 294672430 7620 7620 7620 7620 0
57 20250219 183100 294672430 7620 7620 7620 7620 0
58 20250219 183000 294672430 7620 7620 7620 7620 0
59 20250219 182900 294672430 7620 7620 7620 7620 0
60 20250219 182800 294672430 7620 7620 7620 7620 0
61 20250219 182700 294672430 7620 7620 7620 7620 0
62 20250219 182600 294672430 7620 7620 7620 7620 308
63 20250219 182500 294672430 7620 7620 7620 7620 0
64 20250219 182400 294672430 7620 7620 7620 7620 0
65 20250219 182300 294672430 7620 7620 7620 7620 0
66 20250219 182200 294672430 7620 7620 7620 7620 0
67 20250219 182100 294672430 7620 7620 7620 7620 0
68 20250219 182000 294672430 7620 7620 7620 7620 0
69 20250219 181900 294672430 7620 7620 7620 7620 0
70 20250219 181800 294672430 7620 7620 7620 7620 0
71 20250219 181700 294672430 7620 7620 7620 7620 0
72 20250219 181600 294672430 7620 7620 7620 7620 0
73 20250219 181500 294672430 7620 7620 7620 7620 0
74 20250219 181400 294672430 7620 7620 7620 7620 0
75 20250219 181300 294672430 7620 7620 7620 7620 0
76 20250219 181200 294672430 7620 7620 7620 7620 0
77 20250219 181100 294672430 7620 7620 7620 7620 0
78 20250219 181000 294672430 7620 7620 7620 7620 0
79 20250219 180900 294672430 7620 7620 7620 7620 0
80 20250219 180800 294672430 7620 7620 7620 7620 0
81 20250219 180700 294672430 7620 7620 7620 7620 0
82 20250219 180600 294672430 7620 7620 7620 7620 0
83 20250219 180500 294672430 7620 7620 7620 7620 0
84 20250219 180400 294672430 7620 7620 7620 7620 0
85 20250219 180300 294672430 7620 7620 7620 7620 0
86 20250219 180200 294672430 7620 7620 7620 7620 0
87 20250219 180100 294672430 7620 7620 7620 7620 0
88 20250219 180000 294672430 7620 7620 7620 7620 0
89 20250219 175900 294672430 7620 7620 7620 7620 0
90 20250219 175800 294672430 7620 7620 7620 7620 0
91 20250219 175700 294672430 7620 7620 7620 7620 0
92 20250219 175600 294672430 7620 7620 7620 7620 308
93 20250219 175500 294672430 7620 7620 7620 7620 0
94 20250219 175400 294672430 7620 7620 7620 7620 0
95 20250219 175300 294672430 7620 7620 7620 7620 0
96 20250219 175200 294672430 7620 7620 7620 7620 0
97 20250219 175100 294672430 7620 7620 7620 7620 0
98 20250219 175000 294672430 7620 7620 7620 7620 0
99 20250219 174900 294672430 7620 7620 7620 7620 0
100 20250219 174800 294672430 7620 7620 7620 7620 0
101 20250219 174700 294672430 7620 7620 7620 7620 0
102 20250219 174600 294672430 7620 7620 7620 7620 0
103 20250219 174500 294672430 7620 7620 7620 7620 0
104 20250219 174400 294672430 7620 7620 7620 7620 0
105 20250219 174300 294672430 7620 7620 7620 7620 0
106 20250219 174200 294672430 7620 7620 7620 7620 0
107 20250219 174100 294672430 7620 7620 7620 7620 0
108 20250219 174000 294672430 7620 7620 7620 7620 0
109 20250219 173900 294672430 7620 7620 7620 7620 0
110 20250219 173800 294672430 7620 7620 7620 7620 0
111 20250219 173700 294672430 7620 7620 7620 7620 0
112 20250219 173600 294672430 7620 7620 7620 7620 0
113 20250219 173500 294672430 7620 7620 7620 7620 0
114 20250219 173400 294672430 7620 7620 7620 7620 0
115 20250219 173300 294672430 7620 7620 7620 7620 0
116 20250219 173200 294672430 7620 7620 7620 7620 0
117 20250219 173100 294672430 7620 7620 7620 7620 0
118 20250219 173000 294672430 7620 7620 7620 7620 0
119 20250219 172900 294672430 7620 7620 7620 7620 0
120 20250219 172800 294672430 7620 7620 7620 7620 0
121 20250219 172700 294672430 7620 7620 7620 7620 0
122 20250219 172600 294672430 7620 7620 7620 7620 308
123 20250219 172500 294672430 7620 7620 7620 7620 0
124 20250219 172400 294672430 7620 7620 7620 7620 0
125 20250219 172300 294672430 7620 7620 7620 7620 0
126 20250219 172200 294672430 7620 7620 7620 7620 0
127 20250219 172100 294672430 7620 7620 7620 7620 0
128 20250219 172000 294672430 7620 7620 7620 7620 0
129 20250219 171900 294672430 7620 7620 7620 7620 0
130 20250219 171800 294672430 7620 7620 7620 7620 0
131 20250219 171700 294672430 7620 7620 7620 7620 0
132 20250219 171600 294672430 7620 7620 7620 7620 0
133 20250219 171500 294672430 7620 7620 7620 7620 0
134 20250219 171400 294672430 7620 7620 7620 7620 0
135 20250219 171300 294672430 7620 7620 7620 7620 0
136 20250219 171200 294672430 7620 7620 7620 7620 0
137 20250219 171100 294672430 7620 7620 7620 7620 0
138 20250219 171000 294672430 7620 7620 7620 7620 0
139 20250219 170900 294672430 7620 7620 7620 7620 0
140 20250219 170800 294672430 7620 7620 7620 7620 0
141 20250219 170700 294672430 7620 7620 7620 7620 0
142 20250219 170600 294672430 7620 7620 7620 7620 0
143 20250219 170500 294672430 7620 7620 7620 7620 0
144 20250219 170400 294672430 7620 7620 7620 7620 0
145 20250219 170300 294672430 7620 7620 7620 7620 0
146 20250219 170200 294672430 7620 7620 7620 7620 0
147 20250219 170100 294672430 7620 7620 7620 7620 0
148 20250219 170000 294672430 7620 7620 7620 7620 0
149 20250219 165900 294672430 7620 7620 7620 7620 0
150 20250219 165800 294672430 7620 7620 7620 7620 0
151 20250219 165700 294672430 7620 7620 7620 7620 0
152 20250219 165600 294672430 7620 7620 7620 7620 308
153 20250219 165500 294672430 7620 7620 7620 7620 0
154 20250219 165400 294672430 7620 7620 7620 7620 0
155 20250219 165300 294672430 7620 7620 7620 7620 0
156 20250219 165200 294672430 7620 7620 7620 7620 0
157 20250219 165100 294672430 7620 7620 7620 7620 0
158 20250219 165000 294672430 7620 7620 7620 7620 0
159 20250219 164900 294672430 7620 7620 7620 7620 0
160 20250219 164800 294672430 7620 7620 7620 7620 0
161 20250219 164700 294672430 7620 7620 7620 7620 0
162 20250219 164600 294672430 7620 7620 7620 7620 0
163 20250219 164500 294672430 7620 7620 7620 7620 0
164 20250219 164400 294672430 7620 7620 7620 7620 0
165 20250219 164300 294672430 7620 7620 7620 7620 0
166 20250219 164200 294672430 7620 7620 7620 7620 0
167 20250219 164100 294672430 7620 7620 7620 7620 0
168 20250219 164000 294672430 7620 7620 7620 7620 0
169 20250219 163900 294672430 7620 7620 7620 7620 0
170 20250219 163800 294672430 7620 7620 7620 7620 0
171 20250219 163700 294672430 7620 7620 7620 7620 0
172 20250219 163600 294672430 7620 7620 7620 7620 0
173 20250219 163500 294672430 7620 7620 7620 7620 0
174 20250219 163400 294672430 7620 7620 7620 7620 0
175 20250219 163300 294672430 7620 7620 7620 7620 0
176 20250219 163200 294672430 7620 7620 7620 7620 0
177 20250219 163100 294672430 7620 7620 7620 7620 0
178 20250219 163000 294672430 7620 7620 7620 7620 0
179 20250219 162900 294672430 7620 7620 7620 7620 0
180 20250219 162800 294672430 7620 7620 7620 7620 0
181 20250219 162700 294672430 7620 7620 7620 7620 0
182 20250219 162600 294672430 7620 7620 7620 7620 308
183 20250219 162500 294672430 7620 7620 7620 7620 0
184 20250219 162400 294672430 7620 7620 7620 7620 0
185 20250219 162300 294672430 7620 7620 7620 7620 0
186 20250219 162200 294672430 7620 7620 7620 7620 0
187 20250219 162100 294672430 7620 7620 7620 7620 0
188 20250219 162000 294672430 7620 7620 7620 7620 0
189 20250219 161900 294672430 7620 7620 7620 7620 0
190 20250219 161800 294672430 7620 7620 7620 7620 0
191 20250219 161700 294672430 7620 7620 7620 7620 0
192 20250219 161600 294672430 7620 7620 7620 7620 0
193 20250219 161500 294672430 7620 7620 7620 7620 0
194 20250219 161400 294672430 7620 7620 7620 7620 0
195 20250219 161300 294672430 7620 7620 7620 7620 0
196 20250219 161200 294672430 7620 7620 7620 7620 0
197 20250219 161100 294672430 7620 7620 7620 7620 0
198 20250219 161000 294672430 7620 7620 7620 7620 0
199 20250219 160900 294672430 7620 7620 7620 7620 0
200 20250219 160800 294672430 7620 7620 7620 7620 0
201 20250219 160700 294672430 7620 7620 7620 7620 0
202 20250219 160600 294672430 7620 7620 7620 7620 0
203 20250219 160500 294672430 7620 7620 7620 7620 0
204 20250219 160400 294672430 7620 7620 7620 7620 0
205 20250219 160300 294672430 7620 7620 7620 7620 0
206 20250219 160200 294672430 7620 7620 7620 7620 0
207 20250219 160100 294672430 7620 7620 7620 7620 0
208 20250219 160000 294672430 7620 7620 7620 7620 0
209 20250219 155900 294672430 7620 7620 7620 7620 0
210 20250219 155800 294672430 7620 7620 7620 7620 0
211 20250219 155700 294672430 7620 7620 7620 7620 0
212 20250219 155600 294672430 7620 7620 7620 7620 308
213 20250219 155500 294672430 7620 7620 7620 7620 0
214 20250219 155400 294672430 7620 7620 7620 7620 0
215 20250219 155300 294672430 7620 7620 7620 7620 0
216 20250219 155200 294672430 7620 7620 7620 7620 0
217 20250219 155100 294672430 7620 7620 7620 7620 0
218 20250219 155000 294672430 7620 7620 7620 7620 0
219 20250219 154900 294672430 7620 7620 7620 7620 0
220 20250219 154800 294672430 7620 7620 7620 7620 0
221 20250219 154700 294672430 7620 7620 7620 7620 0
222 20250219 154600 294672430 7620 7620 7620 7620 0
223 20250219 154500 294672430 7620 7620 7620 7620 0
224 20250219 154400 294672430 7620 7620 7620 7620 0
225 20250219 154300 294672430 7620 7620 7620 7620 0
226 20250219 154200 294672430 7620 7620 7620 7620 0
227 20250219 154100 294672430 7620 7620 7620 7620 0
228 20250219 154000 294672430 7620 7620 7620 7620 0
229 20250219 153900 294672430 7620 7620 7620 7620 0
230 20250219 153800 294672430 7620 7620 7620 7620 0
231 20250219 153700 294672430 7620 7620 7620 7620 0
232 20250219 153600 294672430 7620 7620 7620 7620 0
233 20250219 153500 294672430 7620 7620 7620 7620 0
234 20250219 153400 294672430 7620 7620 7620 7620 0
235 20250219 153300 294672430 7620 7620 7620 7620 0
236 20250219 153200 294672430 7620 7620 7620 7620 0
237 20250219 153100 294672430 7620 7620 7620 7620 0
238 20250219 153000 294672430 7620 7620 7620 7620 308
239 20250219 152900 292325470 7620 7620 7620 7620 0
240 20250219 152800 292325470 7620 7620 7620 7620 0
241 20250219 152700 292325470 7620 7620 7620 7620 0
242 20250219 152600 292325470 7620 7620 7620 7620 0
243 20250219 152500 292325470 7620 7620 7620 7620 0
244 20250219 152400 292325470 7620 7620 7620 7620 0
245 20250219 152300 292325470 7620 7620 7620 7620 0
246 20250219 152200 292325470 7620 7620 7620 7620 0
247 20250219 152100 292325470 7620 7620 7620 7620 0
248 20250219 152000 292325470 7620 7620 7620 7620 0
249 20250219 151900 292325470 7620 7610 7620 7610 21
250 20250219 151800 292165650 7620 7620 7620 7620 36
251 20250219 151700 291891330 7610 7610 7610 7610 0
252 20250219 151600 291891330 7610 7610 7610 7610 2
253 20250219 151500 291876110 7620 7620 7620 7620 1
254 20250219 151400 291868490 7620 7620 7620 7620 22
255 20250219 151300 291700850 7620 7620 7620 7620 0
256 20250219 151200 291700850 7620 7620 7620 7620 1
257 20250219 151100 291693230 7620 7620 7620 7620 0
258 20250219 151000 291693230 7620 7620 7620 7620 0
259 20250219 150900 291693230 7620 7620 7620 7620 8
260 20250219 150800 291632270 7620 7600 7620 7600 133
261 20250219 150700 290621390 7600 7610 7610 7600 50
262 20250219 150600 290241340 7600 7600 7600 7600 0
263 20250219 150500 290241340 7600 7620 7620 7600 88
264 20250219 150400 289572140 7630 7630 7630 7630 0
265 20250219 150300 289572140 7630 7610 7630 7610 345
266 20250219 150200 286940430 7600 7600 7600 7600 41
267 20250219 150100 286628830 7600 7600 7600 7600 0
268 20250219 150000 286628830 7600 7600 7600 7600 7
269 20250219 145900 286575630 7590 7600 7600 7590 9
270 20250219 145800 286507290 7600 7600 7600 7600 1
271 20250219 145700 286499690 7590 7590 7590 7590 0
272 20250219 145600 286499690 7590 7590 7590 7590 0
273 20250219 145500 286499690 7590 7590 7590 7590 0
274 20250219 145400 286499690 7590 7590 7590 7590 100
275 20250219 145300 285740690 7590 7590 7590 7590 69
276 20250219 145200 285216980 7590 7590 7590 7590 0
277 20250219 145100 285216980 7590 7590 7590 7590 150
278 20250219 145000 284078480 7590 7590 7590 7590 50
279 20250219 144900 283698980 7590 7590 7590 7590 352
280 20250219 144800 281027300 7600 7600 7600 7600 0
281 20250219 144700 281027300 7600 7600 7600 7600 103
282 20250219 144600 280244500 7580 7580 7580 7580 0
283 20250219 144500 280244500 7580 7580 7580 7580 200
284 20250219 144400 278728500 7590 7590 7590 7580 115
285 20250219 144300 277856650 7590 7590 7590 7590 370
286 20250219 144200 275048350 7590 7590 7590 7590 200
287 20250219 144100 273530350 7600 7600 7600 7600 0
288 20250219 144000 273530350 7600 7600 7600 7600 100
289 20250219 143900 272770350 7590 7590 7590 7590 100
290 20250219 143800 272011350 7590 7590 7590 7590 1
291 20250219 143700 272003760 7590 7590 7590 7590 106
292 20250219 143600 271199220 7590 7590 7590 7590 166
293 20250219 143500 269939280 7590 7590 7590 7590 100
294 20250219 143400 269180280 7590 7590 7590 7590 0
295 20250219 143300 269180280 7590 7590 7610 7590 28
296 20250219 143200 268967540 7610 7610 7610 7590 506
297 20250219 143100 265126880 7590 7590 7590 7590 103
298 20250219 143000 264345110 7610 7610 7610 7610 14
299 20250219 142900 264238570 7600 7600 7600 7600 76
300 20250219 142800 263660970 7620 7620 7620 7620 0
301 20250219 142700 263660970 7620 7620 7620 7620 0
302 20250219 142600 263660970 7620 7610 7620 7590 165
303 20250219 142500 262406820 7620 7620 7620 7620 0
304 20250219 142400 262406820 7620 7620 7620 7620 0
305 20250219 142300 262406820 7620 7620 7620 7620 0
306 20250219 142200 262406820 7620 7620 7620 7620 0
307 20250219 142100 262406820 7620 7620 7620 7620 0
308 20250219 142000 262406820 7620 7620 7620 7620 2
309 20250219 141900 262391580 7620 7620 7620 7620 0
310 20250219 141800 262391580 7620 7620 7620 7620 132
311 20250219 141700 261385740 7590 7590 7590 7590 102
312 20250219 141600 260611560 7590 7600 7600 7590 150
313 20250219 141500 259472060 7620 7620 7620 7620 0
314 20250219 141400 259472060 7620 7600 7620 7600 2
315 20250219 141300 259456840 7620 7620 7620 7620 0
316 20250219 141200 259456840 7620 7620 7620 7620 5
317 20250219 141100 259418740 7620 7620 7620 7620 0
318 20250219 141000 259418740 7620 7620 7620 7620 19
319 20250219 140900 259273960 7620 7620 7620 7620 1
320 20250219 140800 259266340 7600 7600 7600 7600 293
321 20250219 140700 257039540 7610 7610 7610 7610 1
322 20250219 140600 257031930 7600 7600 7600 7600 0
323 20250219 140500 257031930 7600 7600 7600 7600 0
324 20250219 140400 257031930 7600 7600 7600 7600 0
325 20250219 140300 257031930 7600 7600 7600 7600 9
326 20250219 140200 256963530 7610 7610 7610 7610 15
327 20250219 140100 256849380 7610 7610 7610 7610 32
328 20250219 140000 256605860 7610 7600 7610 7600 639
329 20250219 135900 251749070 7610 7610 7610 7610 20
330 20250219 135800 251596870 7610 7610 7610 7610 26
331 20250219 135700 251399010 7610 7610 7610 7610 0
332 20250219 135600 251399010 7610 7610 7610 7610 0
333 20250219 135500 251399010 7610 7610 7610 7610 0
334 20250219 135400 251399010 7610 7610 7610 7610 2
335 20250219 135300 251383790 7590 7590 7590 7590 0
336 20250219 135200 251383790 7590 7590 7590 7590 1
337 20250219 135100 251376200 7590 7610 7610 7590 770
338 20250219 135000 245527200 7620 7620 7620 7620 25
339 20250219 134900 245336700 7620 7620 7620 7620 3
340 20250219 134800 245313840 7620 7620 7620 7620 0
341 20250219 134700 245313840 7620 7620 7620 7620 2
342 20250219 134600 245298600 7600 7600 7600 7600 0
343 20250219 134500 245298600 7600 7600 7600 7600 0
344 20250219 134400 245298600 7600 7600 7600 7600 100
345 20250219 134300 244538600 7600 7600 7600 7600 200
346 20250219 134200 243018600 7600 7600 7600 7600 45
347 20250219 134100 242676600 7600 7600 7600 7600 0
348 20250219 134000 242676600 7600 7600 7600 7600 0
349 20250219 133900 242676600 7600 7600 7600 7600 40
350 20250219 133800 242372600 7600 7600 7600 7600 0
351 20250219 133700 242372600 7600 7600 7600 7600 0
352 20250219 133600 242372600 7600 7610 7610 7600 443
353 20250219 133500 239005370 7610 7610 7610 7610 0
354 20250219 133400 239005370 7610 7610 7610 7610 0
355 20250219 133300 239005370 7610 7610 7610 7610 0
356 20250219 133200 239005370 7610 7610 7610 7610 0
357 20250219 133100 239005370 7610 7610 7610 7610 30
358 20250219 133000 238777070 7610 7620 7620 7610 633
359 20250219 132900 233959920 7610 7610 7610 7610 0
360 20250219 132800 233959920 7610 7610 7610 7610 0
361 20250219 132700 233959920 7610 7610 7610 7610 240
362 20250219 132600 232133520 7610 7610 7610 7610 0
363 20250219 132500 232133520 7610 7610 7610 7610 0
364 20250219 132400 232133520 7610 7610 7610 7610 60
365 20250219 132300 231676920 7610 7630 7630 7610 20
366 20250219 132200 231524580 7630 7610 7630 7610 59
367 20250219 132100 231075410 7610 7610 7610 7610 0
368 20250219 132000 231075410 7610 7600 7610 7600 529
369 20250219 131900 227054720 7620 7620 7620 7620 0
370 20250219 131800 227054720 7620 7620 7620 7620 0
371 20250219 131700 227054720 7620 7620 7620 7620 68
372 20250219 131600 226536560 7600 7610 7610 7600 156
373 20250219 131500 225350900 7620 7620 7620 7620 5
374 20250219 131400 225312800 7610 7610 7610 7610 0
375 20250219 131300 225312800 7610 7610 7610 7610 0
376 20250219 131200 225312800 7610 7610 7610 7610 0
377 20250219 131100 225312800 7610 7610 7610 7610 1
378 20250219 131000 225305190 7610 7600 7610 7600 274
379 20250219 130900 223220060 7600 7610 7610 7600 61
380 20250219 130800 222756250 7610 7610 7610 7610 1
381 20250219 130700 222748640 7600 7600 7600 7600 0
382 20250219 130600 222748640 7600 7610 7610 7600 180
383 20250219 130500 221380340 7610 7610 7610 7610 0
384 20250219 130400 221380340 7610 7610 7610 7610 181
385 20250219 130300 220002930 7610 7610 7610 7610 601
386 20250219 130200 215429320 7610 7610 7610 7610 0
387 20250219 130100 215429320 7610 7610 7610 7610 0
388 20250219 130000 215429320 7610 7610 7610 7610 0
389 20250219 125900 215429320 7610 7610 7610 7610 0
390 20250219 125800 215429320 7610 7610 7610 7610 150
391 20250219 125700 214287820 7610 7610 7610 7610 0
392 20250219 125600 214287820 7610 7610 7610 7610 0
393 20250219 125500 214287820 7610 7610 7610 7610 0
394 20250219 125400 214287820 7610 7610 7610 7610 0
395 20250219 125300 214287820 7610 7610 7610 7610 0
396 20250219 125200 214287820 7610 7610 7610 7610 0
397 20250219 125100 214287820 7610 7610 7610 7610 1
398 20250219 125000 214280210 7610 7610 7610 7610 0
399 20250219 124900 214280210 7610 7610 7610 7610 4
400 20250219 124800 214249770 7610 7610 7610 7610 0
401 20250219 124700 214249770 7610 7610 7610 7610 0
402 20250219 124600 214249770 7610 7610 7610 7610 0
403 20250219 124500 214249770 7610 7610 7610 7610 0
404 20250219 124400 214249770 7610 7610 7610 7610 0
405 20250219 124300 214249770 7610 7610 7610 7610 31
406 20250219 124200 214013860 7610 7610 7610 7610 500
407 20250219 124100 210208860 7630 7630 7630 7630 0
408 20250219 124000 210208860 7630 7630 7630 7630 0
409 20250219 123900 210208860 7630 7630 7630 7630 0
410 20250219 123800 210208860 7630 7630 7630 7630 8
411 20250219 123700 210147820 7630 7620 7630 7620 155
412 20250219 123600 208966220 7610 7620 7620 7610 1151
413 20250219 123500 200207100 7620 7620 7620 7620 3
414 20250219 123400 200184240 7620 7620 7620 7620 7
415 20250219 123300 200130900 7620 7620 7620 7620 0
416 20250219 123200 200130900 7620 7620 7620 7620 100
417 20250219 123100 199368900 7620 7620 7620 7620 100
418 20250219 123000 198606900 7620 7620 7620 7620 0
419 20250219 122900 198606900 7620 7620 7620 7620 32
420 20250219 122800 198363060 7620 7620 7620 7620 1
421 20250219 122700 198355440 7610 7620 7620 7610 112
422 20250219 122600 197503020 7620 7620 7620 7620 1
423 20250219 122500 197495400 7620 7620 7620 7620 44
424 20250219 122400 197160120 7630 7630 7630 7630 0
425 20250219 122300 197160120 7630 7630 7630 7630 0
426 20250219 122200 197160120 7630 7630 7630 7630 0
427 20250219 122100 197160120 7630 7630 7630 7630 0
428 20250219 122000 197160120 7630 7630 7630 7630 0
429 20250219 121900 197160120 7630 7630 7630 7630 100
430 20250219 121800 196397120 7630 7630 7630 7630 4
431 20250219 121700 196366600 7630 7630 7630 7630 0
432 20250219 121600 196366600 7630 7630 7630 7630 0
433 20250219 121500 196366600 7630 7630 7630 7630 0
434 20250219 121400 196366600 7630 7630 7630 7610 17
435 20250219 121300 196236990 7610 7610 7610 7610 0
436 20250219 121200 196236990 7610 7610 7610 7610 0
437 20250219 121100 196236990 7610 7610 7610 7610 0
438 20250219 121000 196236990 7610 7610 7610 7610 4
439 20250219 120900 196206550 7620 7620 7620 7620 45
440 20250219 120800 195863650 7620 7620 7620 7620 0
441 20250219 120700 195863650 7620 7630 7630 7620 484
442 20250219 120600 192175260 7620 7620 7620 7620 0
443 20250219 120500 192175260 7620 7620 7620 7620 3
444 20250219 120400 192152400 7620 7620 7620 7620 0
445 20250219 120300 192152400 7620 7620 7620 7620 300
446 20250219 120200 189866400 7620 7620 7620 7620 10
447 20250219 120100 189790200 7620 7620 7620 7620 0
448 20250219 120000 189790200 7620 7620 7620 7620 0
449 20250219 115900 189790200 7620 7620 7620 7620 0
450 20250219 115800 189790200 7620 7620 7620 7620 0
451 20250219 115700 189790200 7620 7620 7620 7620 500
452 20250219 115600 185980200 7630 7630 7630 7630 248
453 20250219 115500 184087960 7630 7630 7630 7630 210
454 20250219 115400 182485660 7630 7630 7630 7630 0
455 20250219 115300 182485660 7630 7630 7630 7630 5
456 20250219 115200 182447510 7630 7630 7630 7630 0
457 20250219 115100 182447510 7630 7630 7630 7630 30
458 20250219 115000 182218610 7630 7630 7630 7630 10
459 20250219 114900 182142310 7630 7640 7640 7630 517
460 20250219 114800 178197430 7630 7630 7640 7620 233
461 20250219 114700 176418660 7620 7620 7620 7620 0
462 20250219 114600 176418660 7620 7610 7620 7610 128
463 20250219 114500 175443310 7620 7620 7620 7620 163
464 20250219 114400 174201250 7620 7620 7620 7620 489
465 20250219 114300 170475070 7620 7620 7620 7620 10
466 20250219 114200 170398870 7620 7620 7620 7620 0
467 20250219 114100 170398870 7620 7620 7620 7620 100
468 20250219 114000 169636870 7620 7620 7620 7620 0
469 20250219 113900 169636870 7620 7620 7620 7620 0
470 20250219 113800 169636870 7620 7620 7620 7620 155
471 20250219 113700 168455770 7620 7620 7620 7620 0
472 20250219 113600 168455770 7620 7620 7620 7620 47
473 20250219 113500 168097630 7620 7620 7620 7620 0
474 20250219 113400 168097630 7620 7620 7620 7620 200
475 20250219 113300 166573630 7620 7620 7620 7620 12
476 20250219 113200 166482190 7620 7620 7620 7620 0
477 20250219 113100 166482190 7620 7620 7620 7620 58
478 20250219 113000 166040230 7620 7620 7620 7620 1
479 20250219 112900 166032610 7600 7620 7620 7600 1000
480 20250219 112800 158421660 7620 7630 7630 7620 1850
481 20250219 112700 144313570 7640 7640 7640 7640 0
482 20250219 112600 144313570 7640 7640 7640 7640 0
483 20250219 112500 144313570 7640 7640 7640 7640 75
484 20250219 112400 143740570 7640 7630 7640 7630 120
485 20250219 112300 142823970 7630 7640 7640 7630 526
486 20250219 112200 138807340 7640 7640 7640 7640 0
487 20250219 112100 138807340 7640 7640 7640 7640 1
488 20250219 112000 138799700 7650 7650 7650 7650 1
489 20250219 111900 138792050 7650 7650 7650 7650 0
490 20250219 111800 138792050 7650 7670 7670 7650 33
491 20250219 111700 138539540 7650 7650 7650 7650 0
492 20250219 111600 138539540 7650 7660 7660 7650 89
493 20250219 111500 137858300 7650 7650 7650 7650 10
494 20250219 111400 137781800 7650 7650 7650 7650 0
495 20250219 111300 137781800 7650 7650 7650 7650 10
496 20250219 111200 137705300 7650 7650 7650 7650 111
497 20250219 111100 136856150 7640 7640 7640 7640 0
498 20250219 111000 136856150 7640 7620 7640 7620 140
499 20250219 110900 135787550 7620 7620 7620 7620 50
500 20250219 110800 135406550 7620 7620 7620 7620 165
501 20250219 110700 134149250 7620 7620 7620 7620 20
502 20250219 110600 133996850 7620 7620 7620 7620 0
503 20250219 110500 133996850 7620 7620 7620 7620 500
504 20250219 110400 130186850 7620 7620 7620 7620 0
505 20250219 110300 130186850 7620 7620 7620 7620 52
506 20250219 110200 129790610 7610 7610 7610 7610 550
507 20250219 110100 125605110 7610 7610 7610 7610 20
508 20250219 110000 125452910 7620 7620 7620 7620 0
509 20250219 105900 125452910 7620 7620 7620 7620 450
510 20250219 105800 122023910 7620 7620 7620 7620 0
511 20250219 105700 122023910 7620 7620 7620 7620 0
512 20250219 105600 122023910 7620 7620 7620 7620 102
513 20250219 105500 121246670 7620 7620 7620 7620 0
514 20250219 105400 121246670 7620 7620 7620 7620 98
515 20250219 105300 120499910 7620 7620 7620 7620 194
516 20250219 105200 119021630 7640 7640 7640 7640 0
517 20250219 105100 119021630 7640 7640 7640 7640 6
518 20250219 105000 118975790 7620 7620 7620 7620 0
519 20250219 104900 118975790 7620 7620 7620 7620 0
520 20250219 104800 118975790 7620 7630 7630 7620 670
521 20250219 104700 113870340 7620 7620 7620 7620 0
522 20250219 104600 113870340 7620 7620 7620 7620 0
523 20250219 104500 113870340 7620 7620 7620 7620 0
524 20250219 104400 113870340 7620 7620 7620 7620 13
525 20250219 104300 113771280 7620 7620 7620 7620 0
526 20250219 104200 113771280 7620 7620 7620 7620 0
527 20250219 104100 113771280 7620 7620 7620 7620 66
528 20250219 104000 113268360 7610 7610 7610 7610 24
529 20250219 103900 113085720 7600 7600 7600 7600 0
530 20250219 103800 113085720 7600 7600 7600 7600 0
531 20250219 103700 113085720 7600 7600 7600 7600 90
532 20250219 103600 112401720 7600 7600 7600 7600 791
533 20250219 103500 106390120 7600 7600 7600 7600 60
534 20250219 103400 105934120 7600 7600 7600 7600 1000
535 20250219 103300 98334120 7600 7610 7610 7600 974
536 20250219 103200 90922730 7620 7620 7620 7620 0
537 20250219 103100 90922730 7620 7620 7620 7620 76
538 20250219 103000 90343610 7620 7620 7620 7620 280
539 20250219 102900 88210010 7620 7620 7620 7620 30
540 20250219 102800 87981410 7620 7620 7620 7620 0
541 20250219 102700 87981410 7620 7620 7620 7620 0
542 20250219 102600 87981410 7620 7620 7620 7620 0
543 20250219 102500 87981410 7620 7620 7620 7620 0
544 20250219 102400 87981410 7620 7630 7630 7620 385
545 20250219 102300 85047660 7630 7630 7630 7630 66
546 20250219 102200 84544080 7650 7650 7650 7650 19
547 20250219 102100 84398730 7670 7650 7670 7640 191
548 20250219 102000 82939190 7680 7680 7680 7680 3
549 20250219 101900 82916150 7670 7660 7680 7660 162
550 20250219 101800 81672030 7680 7660 7680 7660 6
551 20250219 101700 81626050 7670 7670 7670 7670 2
552 20250219 101600 81610710 7660 7660 7660 7660 3
553 20250219 101500 81587730 7660 7660 7660 7660 8
554 20250219 101400 81526450 7670 7660 7680 7660 85
555 20250219 101300 80875220 7650 7650 7650 7650 2
556 20250219 101200 80859920 7650 7650 7650 7650 10
557 20250219 101100 80783420 7650 7650 7650 7650 0
558 20250219 101000 80783420 7650 7650 7650 7650 5
559 20250219 100900 80745170 7650 7650 7650 7650 0
560 20250219 100800 80745170 7650 7650 7650 7650 1
561 20250219 100700 80737520 7650 7650 7650 7650 0
562 20250219 100600 80737520 7650 7650 7650 7650 5
563 20250219 100500 80699270 7650 7650 7650 7650 0
564 20250219 100400 80699270 7650 7650 7650 7650 0
565 20250219 100300 80699270 7650 7650 7650 7650 0
566 20250219 100200 80699270 7650 7650 7650 7650 0
567 20250219 100100 80699270 7650 7650 7650 7650 32
568 20250219 100000 80454470 7650 7650 7650 7650 5
569 20250219 095900 80416220 7650 7650 7650 7650 1
570 20250219 095800 80408570 7620 7620 7620 7620 0
571 20250219 095700 80408570 7620 7610 7620 7610 847
572 20250219 095600 73957770 7610 7610 7610 7610 7
573 20250219 095500 73904500 7610 7610 7610 7600 242
574 20250219 095400 72062890 7610 7610 7610 7610 3
575 20250219 095300 72040060 7610 7610 7610 7610 4
576 20250219 095200 72009620 7610 7610 7610 7610 2
577 20250219 095100 71994400 7620 7620 7620 7620 110
578 20250219 095000 71156200 7600 7610 7610 7600 1500
579 20250219 094900 59747480 7610 7610 7610 7610 117
580 20250219 094800 58857110 7620 7620 7620 7620 0
581 20250219 094700 58857110 7620 7620 7620 7620 14
582 20250219 094600 58750430 7610 7620 7620 7610 431
583 20250219 094500 55466830 7620 7630 7630 7620 160
584 20250219 094400 54247390 7690 7650 7690 7650 2
585 20250219 094300 54232050 7620 7630 7630 7620 126
586 20250219 094200 53271510 7640 7650 7650 7640 629
587 20250219 094100 48465890 7650 7650 7650 7650 201
588 20250219 094000 46928240 7640 7640 7640 7640 0
589 20250219 093900 46928240 7640 7640 7640 7640 401
590 20250219 093800 43864600 7640 7650 7650 7640 300
591 20250219 093700 41570470 7650 7650 7650 7650 350
592 20250219 093600 38892970 7650 7670 7670 7650 1348
593 20250219 093500 28576120 7660 7660 7660 7660 106
594 20250219 093400 27764160 7660 7660 7660 7660 130
595 20250219 093300 26768360 7660 7660 7660 7660 2
596 20250219 093200 26753040 7690 7690 7690 7690 0
597 20250219 093100 26753040 7690 7690 7690 7690 0
598 20250219 093000 26753040 7690 7690 7710 7660 34
599 20250219 092900 26492390 7670 7670 7670 7670 40
600 20250219 092800 26185590 7670 7670 7690 7670 87
601 20250219 092700 25518280 7670 7670 7670 7670 2
602 20250219 092600 25502940 7660 7680 7690 7660 272
603 20250219 092500 23415390 7680 7710 7710 7680 34
604 20250219 092400 23154160 7710 7680 7710 7680 5
605 20250219 092300 23115680 7650 7660 7660 7650 281
606 20250219 092200 20963420 7660 7660 7660 7660 71
607 20250219 092100 20419560 7670 7670 7670 7670 0
608 20250219 092000 20419560 7670 7700 7700 7660 126
609 20250219 091900 19452810 7710 7690 7720 7670 124
610 20250219 091800 18499280 7670 7670 7690 7670 16
611 20250219 091700 18376420 7670 7650 7670 7650 978
612 20250219 091600 10893720 7670 7670 7670 7650 175
613 20250219 091500 9554380 7670 7660 7670 7660 89
614 20250219 091400 8872250 7660 7670 7670 7660 60
615 20250219 091300 8412150 7670 7660 7670 7660 51
616 20250219 091200 8021480 7650 7680 7690 7650 662
617 20250219 091100 2956660 7660 7680 7690 7660 5
618 20250219 091000 2918280 7680 7680 7680 7680 5
619 20250219 090900 2879880 7670 7660 7690 7660 6
620 20250219 090800 2833850 7660 7660 7680 7660 53
621 20250219 090700 2427330 7690 7690 7690 7690 0
622 20250219 090600 2427330 7690 7650 7690 7650 8
623 20250219 090500 2365930 7680 7680 7680 7680 3
624 20250219 090400 2342890 7690 7690 7690 7690 0
625 20250219 090300 2342890 7690 7690 7690 7690 5
626 20250219 090200 2304440 7690 7690 7690 7690 10
627 20250219 090100 2227540 7650 7650 7650 7650 0
628 20250219 090000 2227540 7650 7690 7690 7650 290

1
039290/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,8693978,0,67465269280,0.00
20250214,0,8693978,0,66161172580,0.00
20250213,0,8693978,0,66161172580,0.00
20250212,0,8693978,0,65813413460,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 8693978 0 67465269280 0.00
3 20250214 0 8693978 0 66161172580 0.00
4 20250213 0 8693978 0 66161172580 0.00
5 20250212 0 8693978 0 65813413460 0.00