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

631
042520/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192900,178015180,8060,8060,8060,8060,542
20250219,192800,178015180,8060,8060,8060,8060,0
20250219,192700,178015180,8060,8060,8060,8060,0
20250219,192600,178015180,8060,8060,8060,8060,0
20250219,192500,178015180,8060,8060,8060,8060,0
20250219,192400,178015180,8060,8060,8060,8060,0
20250219,192300,178015180,8060,8060,8060,8060,0
20250219,192200,178015180,8060,8060,8060,8060,0
20250219,192100,178015180,8060,8060,8060,8060,0
20250219,192000,178015180,8060,8060,8060,8060,0
20250219,191900,178015180,8060,8060,8060,8060,0
20250219,191800,178015180,8060,8060,8060,8060,0
20250219,191700,178015180,8060,8060,8060,8060,0
20250219,191600,178015180,8060,8060,8060,8060,0
20250219,191500,178015180,8060,8060,8060,8060,0
20250219,191400,178015180,8060,8060,8060,8060,0
20250219,191300,178015180,8060,8060,8060,8060,0
20250219,191200,178015180,8060,8060,8060,8060,0
20250219,191100,178015180,8060,8060,8060,8060,0
20250219,191000,178015180,8060,8060,8060,8060,0
20250219,190900,178015180,8060,8060,8060,8060,0
20250219,190800,178015180,8060,8060,8060,8060,0
20250219,190700,178015180,8060,8060,8060,8060,0
20250219,190600,178015180,8060,8060,8060,8060,0
20250219,190500,178015180,8060,8060,8060,8060,0
20250219,190400,178015180,8060,8060,8060,8060,0
20250219,190300,178015180,8060,8060,8060,8060,0
20250219,190200,178015180,8060,8060,8060,8060,0
20250219,190100,178015180,8060,8060,8060,8060,0
20250219,190000,178015180,8060,8060,8060,8060,0
20250219,185900,178015180,8060,8060,8060,8060,542
20250219,185800,178015180,8060,8060,8060,8060,0
20250219,185700,178015180,8060,8060,8060,8060,0
20250219,185600,178015180,8060,8060,8060,8060,0
20250219,185500,178015180,8060,8060,8060,8060,0
20250219,185400,178015180,8060,8060,8060,8060,0
20250219,185300,178015180,8060,8060,8060,8060,0
20250219,185200,178015180,8060,8060,8060,8060,0
20250219,185100,178015180,8060,8060,8060,8060,0
20250219,185000,178015180,8060,8060,8060,8060,0
20250219,184900,178015180,8060,8060,8060,8060,0
20250219,184800,178015180,8060,8060,8060,8060,0
20250219,184700,178015180,8060,8060,8060,8060,0
20250219,184600,178015180,8060,8060,8060,8060,0
20250219,184500,178015180,8060,8060,8060,8060,0
20250219,184400,178015180,8060,8060,8060,8060,0
20250219,184300,178015180,8060,8060,8060,8060,0
20250219,184200,178015180,8060,8060,8060,8060,0
20250219,184100,178015180,8060,8060,8060,8060,0
20250219,184000,178015180,8060,8060,8060,8060,0
20250219,183900,178015180,8060,8060,8060,8060,0
20250219,183800,178015180,8060,8060,8060,8060,0
20250219,183700,178015180,8060,8060,8060,8060,0
20250219,183600,178015180,8060,8060,8060,8060,0
20250219,183500,178015180,8060,8060,8060,8060,0
20250219,183400,178015180,8060,8060,8060,8060,0
20250219,183300,178015180,8060,8060,8060,8060,0
20250219,183200,178015180,8060,8060,8060,8060,0
20250219,183100,178015180,8060,8060,8060,8060,0
20250219,183000,178015180,8060,8060,8060,8060,0
20250219,182900,178015180,8060,8060,8060,8060,542
20250219,182800,178015180,8060,8060,8060,8060,0
20250219,182700,178015180,8060,8060,8060,8060,0
20250219,182600,178015180,8060,8060,8060,8060,0
20250219,182500,178015180,8060,8060,8060,8060,0
20250219,182400,178015180,8060,8060,8060,8060,0
20250219,182300,178015180,8060,8060,8060,8060,0
20250219,182200,178015180,8060,8060,8060,8060,0
20250219,182100,178015180,8060,8060,8060,8060,0
20250219,182000,178015180,8060,8060,8060,8060,0
20250219,181900,178015180,8060,8060,8060,8060,0
20250219,181800,178015180,8060,8060,8060,8060,0
20250219,181700,178015180,8060,8060,8060,8060,0
20250219,181600,178015180,8060,8060,8060,8060,0
20250219,181500,178015180,8060,8060,8060,8060,0
20250219,181400,178015180,8060,8060,8060,8060,0
20250219,181300,178015180,8060,8060,8060,8060,0
20250219,181200,178015180,8060,8060,8060,8060,0
20250219,181100,178015180,8060,8060,8060,8060,0
20250219,181000,178015180,8060,8060,8060,8060,0
20250219,180900,178015180,8060,8060,8060,8060,0
20250219,180800,178015180,8060,8060,8060,8060,0
20250219,180700,178015180,8060,8060,8060,8060,0
20250219,180600,178015180,8060,8060,8060,8060,0
20250219,180500,178015180,8060,8060,8060,8060,0
20250219,180400,178015180,8060,8060,8060,8060,0
20250219,180300,178015180,8060,8060,8060,8060,0
20250219,180200,178015180,8060,8060,8060,8060,0
20250219,180100,178015180,8060,8060,8060,8060,0
20250219,180000,178015180,8060,8060,8060,8060,0
20250219,175900,178015180,8060,8060,8060,8060,542
20250219,175800,178015180,8060,8060,8060,8060,0
20250219,175700,178015180,8060,8060,8060,8060,0
20250219,175600,178015180,8060,8060,8060,8060,0
20250219,175500,178015180,8060,8060,8060,8060,0
20250219,175400,178015180,8060,8060,8060,8060,0
20250219,175300,178015180,8060,8060,8060,8060,0
20250219,175200,178015180,8060,8060,8060,8060,0
20250219,175100,178015180,8060,8060,8060,8060,0
20250219,175000,178015180,8060,8060,8060,8060,0
20250219,174900,178015180,8060,8060,8060,8060,0
20250219,174800,178015180,8060,8060,8060,8060,0
20250219,174700,178015180,8060,8060,8060,8060,0
20250219,174600,178015180,8060,8060,8060,8060,0
20250219,174500,178015180,8060,8060,8060,8060,0
20250219,174400,178015180,8060,8060,8060,8060,0
20250219,174300,178015180,8060,8060,8060,8060,0
20250219,174200,178015180,8060,8060,8060,8060,0
20250219,174100,178015180,8060,8060,8060,8060,0
20250219,174000,178015180,8060,8060,8060,8060,0
20250219,173900,178015180,8060,8060,8060,8060,0
20250219,173800,178015180,8060,8060,8060,8060,0
20250219,173700,178015180,8060,8060,8060,8060,0
20250219,173600,178015180,8060,8060,8060,8060,0
20250219,173500,178015180,8060,8060,8060,8060,0
20250219,173400,178015180,8060,8060,8060,8060,0
20250219,173300,178015180,8060,8060,8060,8060,0
20250219,173200,178015180,8060,8060,8060,8060,0
20250219,173100,178015180,8060,8060,8060,8060,0
20250219,173000,178015180,8060,8060,8060,8060,0
20250219,172900,178015180,8060,8060,8060,8060,542
20250219,172800,178015180,8060,8060,8060,8060,0
20250219,172700,178015180,8060,8060,8060,8060,0
20250219,172600,178015180,8060,8060,8060,8060,0
20250219,172500,178015180,8060,8060,8060,8060,0
20250219,172400,178015180,8060,8060,8060,8060,0
20250219,172300,178015180,8060,8060,8060,8060,0
20250219,172200,178015180,8060,8060,8060,8060,0
20250219,172100,178015180,8060,8060,8060,8060,0
20250219,172000,178015180,8060,8060,8060,8060,0
20250219,171900,178015180,8060,8060,8060,8060,0
20250219,171800,178015180,8060,8060,8060,8060,0
20250219,171700,178015180,8060,8060,8060,8060,0
20250219,171600,178015180,8060,8060,8060,8060,0
20250219,171500,178015180,8060,8060,8060,8060,0
20250219,171400,178015180,8060,8060,8060,8060,0
20250219,171300,178015180,8060,8060,8060,8060,0
20250219,171200,178015180,8060,8060,8060,8060,0
20250219,171100,178015180,8060,8060,8060,8060,0
20250219,171000,178015180,8060,8060,8060,8060,0
20250219,170900,178015180,8060,8060,8060,8060,0
20250219,170800,178015180,8060,8060,8060,8060,0
20250219,170700,178015180,8060,8060,8060,8060,0
20250219,170600,178015180,8060,8060,8060,8060,0
20250219,170500,178015180,8060,8060,8060,8060,0
20250219,170400,178015180,8060,8060,8060,8060,0
20250219,170300,178015180,8060,8060,8060,8060,0
20250219,170200,178015180,8060,8060,8060,8060,0
20250219,170100,178015180,8060,8060,8060,8060,0
20250219,170000,178015180,8060,8060,8060,8060,0
20250219,165900,178015180,8060,8060,8060,8060,542
20250219,165800,178015180,8060,8060,8060,8060,0
20250219,165700,178015180,8060,8060,8060,8060,0
20250219,165600,178015180,8060,8060,8060,8060,0
20250219,165500,178015180,8060,8060,8060,8060,0
20250219,165400,178015180,8060,8060,8060,8060,0
20250219,165300,178015180,8060,8060,8060,8060,0
20250219,165200,178015180,8060,8060,8060,8060,0
20250219,165100,178015180,8060,8060,8060,8060,0
20250219,165000,178015180,8060,8060,8060,8060,0
20250219,164900,178015180,8060,8060,8060,8060,0
20250219,164800,178015180,8060,8060,8060,8060,0
20250219,164700,178015180,8060,8060,8060,8060,0
20250219,164600,178015180,8060,8060,8060,8060,0
20250219,164500,178015180,8060,8060,8060,8060,0
20250219,164400,178015180,8060,8060,8060,8060,0
20250219,164300,178015180,8060,8060,8060,8060,0
20250219,164200,178015180,8060,8060,8060,8060,0
20250219,164100,178015180,8060,8060,8060,8060,0
20250219,164000,178015180,8060,8060,8060,8060,0
20250219,163900,178015180,8060,8060,8060,8060,0
20250219,163800,178015180,8060,8060,8060,8060,0
20250219,163700,178015180,8060,8060,8060,8060,0
20250219,163600,178015180,8060,8060,8060,8060,0
20250219,163500,178015180,8060,8060,8060,8060,0
20250219,163400,178015180,8060,8060,8060,8060,0
20250219,163300,178015180,8060,8060,8060,8060,0
20250219,163200,178015180,8060,8060,8060,8060,0
20250219,163100,178015180,8060,8060,8060,8060,0
20250219,163000,178015180,8060,8060,8060,8060,0
20250219,162900,178015180,8060,8060,8060,8060,542
20250219,162800,178015180,8060,8060,8060,8060,0
20250219,162700,178015180,8060,8060,8060,8060,0
20250219,162600,178015180,8060,8060,8060,8060,0
20250219,162500,178015180,8060,8060,8060,8060,0
20250219,162400,178015180,8060,8060,8060,8060,0
20250219,162300,178015180,8060,8060,8060,8060,0
20250219,162200,178015180,8060,8060,8060,8060,0
20250219,162100,178015180,8060,8060,8060,8060,0
20250219,162000,178015180,8060,8060,8060,8060,0
20250219,161900,178015180,8060,8060,8060,8060,0
20250219,161800,178015180,8060,8060,8060,8060,0
20250219,161700,178015180,8060,8060,8060,8060,0
20250219,161600,178015180,8060,8060,8060,8060,0
20250219,161500,178015180,8060,8060,8060,8060,0
20250219,161400,178015180,8060,8060,8060,8060,0
20250219,161300,178015180,8060,8060,8060,8060,0
20250219,161200,178015180,8060,8060,8060,8060,0
20250219,161100,178015180,8060,8060,8060,8060,0
20250219,161000,178015180,8060,8060,8060,8060,0
20250219,160900,178015180,8060,8060,8060,8060,0
20250219,160800,178015180,8060,8060,8060,8060,0
20250219,160700,178015180,8060,8060,8060,8060,0
20250219,160600,178015180,8060,8060,8060,8060,0
20250219,160500,178015180,8060,8060,8060,8060,0
20250219,160400,178015180,8060,8060,8060,8060,0
20250219,160300,178015180,8060,8060,8060,8060,0
20250219,160200,178015180,8060,8060,8060,8060,0
20250219,160100,178015180,8060,8060,8060,8060,0
20250219,160000,178015180,8060,8060,8060,8060,0
20250219,155900,178015180,8060,8060,8060,8060,542
20250219,155800,178015180,8060,8060,8060,8060,0
20250219,155700,178015180,8060,8060,8060,8060,0
20250219,155600,178015180,8060,8060,8060,8060,0
20250219,155500,178015180,8060,8060,8060,8060,0
20250219,155400,178015180,8060,8060,8060,8060,0
20250219,155300,178015180,8060,8060,8060,8060,0
20250219,155200,178015180,8060,8060,8060,8060,0
20250219,155100,178015180,8060,8060,8060,8060,0
20250219,155000,178015180,8060,8060,8060,8060,0
20250219,154900,178015180,8060,8060,8060,8060,0
20250219,154800,178015180,8060,8060,8060,8060,0
20250219,154700,178015180,8060,8060,8060,8060,0
20250219,154600,178015180,8060,8060,8060,8060,0
20250219,154500,178015180,8060,8060,8060,8060,0
20250219,154400,178015180,8060,8060,8060,8060,0
20250219,154300,178015180,8060,8060,8060,8060,0
20250219,154200,178015180,8060,8060,8060,8060,0
20250219,154100,178015180,8060,8060,8060,8060,0
20250219,154000,178015180,8060,8060,8060,8060,0
20250219,153900,178015180,8060,8060,8060,8060,0
20250219,153800,178015180,8060,8060,8060,8060,0
20250219,153700,178015180,8060,8060,8060,8060,0
20250219,153600,178015180,8060,8060,8060,8060,0
20250219,153500,178015180,8060,8060,8060,8060,0
20250219,153400,178015180,8060,8060,8060,8060,0
20250219,153300,178015180,8060,8060,8060,8060,0
20250219,153200,178015180,8060,8060,8060,8060,0
20250219,153100,178015180,8060,8060,8060,8060,0
20250219,153000,178015180,8060,8060,8060,8060,542
20250219,152900,173646660,8000,8000,8000,8000,0
20250219,152800,173646660,8000,8000,8000,8000,0
20250219,152700,173646660,8000,8000,8000,8000,0
20250219,152600,173646660,8000,8000,8000,8000,0
20250219,152500,173646660,8000,8000,8000,8000,0
20250219,152400,173646660,8000,8000,8000,8000,0
20250219,152300,173646660,8000,8000,8000,8000,0
20250219,152200,173646660,8000,8000,8000,8000,0
20250219,152100,173646660,8000,8000,8000,8000,0
20250219,152000,173646660,8000,8000,8000,8000,0
20250219,151900,173646660,8000,8030,8050,7990,358
20250219,151800,170774050,8030,8030,8030,8030,0
20250219,151700,170774050,8030,8030,8030,8030,0
20250219,151600,170774050,8030,8030,8030,7990,51
20250219,151500,170366310,8000,8030,8030,8000,183
20250219,151400,168899610,8020,8020,8020,8020,0
20250219,151300,168899610,8020,8030,8030,8020,37
20250219,151200,168602620,8030,8030,8030,8030,0
20250219,151100,168602620,8030,8030,8030,8030,0
20250219,151000,168602620,8030,8030,8030,8030,1
20250219,150900,168594590,7990,8020,8020,7990,16
20250219,150800,168466720,8040,8040,8040,8040,0
20250219,150700,168466720,8040,8040,8040,8040,0
20250219,150600,168466720,8040,8030,8040,8030,2
20250219,150500,168450650,8040,8040,8040,8040,0
20250219,150400,168450650,8040,8040,8040,8040,5
20250219,150300,168410450,8040,8040,8040,8040,0
20250219,150200,168410450,8040,8040,8040,8040,0
20250219,150100,168410450,8040,8040,8040,8040,0
20250219,150000,168410450,8040,8040,8040,8040,0
20250219,145900,168410450,8040,8040,8040,8040,0
20250219,145800,168410450,8040,8040,8040,8040,3
20250219,145700,168386330,8040,8020,8040,8020,5
20250219,145600,168346210,8050,8000,8050,8000,561
20250219,145500,163857250,8000,8000,8000,8000,4
20250219,145400,163825250,8000,8000,8000,8000,10
20250219,145300,163745250,8000,8000,8000,8000,100
20250219,145200,162945250,8000,8000,8000,8000,152
20250219,145100,161729250,7950,7960,7960,7950,800
20250219,145000,155364240,7950,7950,7950,7950,0
20250219,144900,155364240,7950,7990,7990,7950,1005
20250219,144800,147365670,8000,8000,8000,8000,5
20250219,144700,147325670,8000,8000,8000,8000,0
20250219,144600,147325670,8000,8000,8000,8000,0
20250219,144500,147325670,8000,8000,8000,8000,0
20250219,144400,147325670,8000,8000,8000,8000,0
20250219,144300,147325670,8000,8000,8000,8000,0
20250219,144200,147325670,8000,8000,8000,8000,0
20250219,144100,147325670,8000,8000,8000,8000,0
20250219,144000,147325670,8000,8000,8000,8000,14
20250219,143900,147213670,8000,8000,8000,8000,3
20250219,143800,147189670,8000,8000,8000,8000,0
20250219,143700,147189670,8000,8000,8000,8000,0
20250219,143600,147189670,8000,8000,8000,8000,1
20250219,143500,147181670,7990,7990,7990,7990,1
20250219,143400,147173680,8000,8000,8000,8000,0
20250219,143300,147173680,8000,8000,8000,8000,2
20250219,143200,147157680,8000,8000,8000,8000,0
20250219,143100,147157680,8000,8000,8000,8000,1
20250219,143000,147149680,7960,7960,7960,7960,1
20250219,142900,147141720,8000,8000,8000,8000,0
20250219,142800,147141720,8000,8000,8000,8000,0
20250219,142700,147141720,8000,8000,8000,8000,0
20250219,142600,147141720,8000,8000,8000,8000,0
20250219,142500,147141720,8000,8000,8000,8000,1
20250219,142400,147133720,8000,8000,8000,8000,0
20250219,142300,147133720,8000,8000,8000,8000,0
20250219,142200,147133720,8000,8000,8000,8000,141
20250219,142100,146005720,8000,8000,8000,8000,10
20250219,142000,145925720,8000,8000,8000,8000,0
20250219,141900,145925720,8000,8000,8000,8000,0
20250219,141800,145925720,8000,8000,8000,8000,0
20250219,141700,145925720,8000,8000,8000,8000,0
20250219,141600,145925720,8000,8000,8000,8000,1
20250219,141500,145917720,7960,7960,7960,7960,0
20250219,141400,145917720,7960,7960,7960,7960,80
20250219,141300,145280920,8000,8000,8000,8000,1
20250219,141200,145272920,7980,7980,7980,7980,0
20250219,141100,145272920,7980,7980,7980,7980,0
20250219,141000,145272920,7980,8000,8000,7980,8
20250219,140900,145208940,8000,8000,8000,8000,0
20250219,140800,145208940,8000,8000,8000,8000,0
20250219,140700,145208940,8000,8000,8000,8000,0
20250219,140600,145208940,8000,8000,8000,8000,23
20250219,140500,145024940,8000,8000,8000,8000,0
20250219,140400,145024940,8000,8000,8000,8000,0
20250219,140300,145024940,8000,8000,8000,8000,0
20250219,140200,145024940,8000,8000,8000,8000,0
20250219,140100,145024940,8000,8000,8000,8000,0
20250219,140000,145024940,8000,8000,8000,8000,60
20250219,135900,144544940,7990,7990,7990,7990,0
20250219,135800,144544940,7990,7990,7990,7990,0
20250219,135700,144544940,7990,7990,7990,7990,0
20250219,135600,144544940,7990,7990,7990,7990,0
20250219,135500,144544940,7990,7990,7990,7990,0
20250219,135400,144544940,7990,7990,7990,7990,0
20250219,135300,144544940,7990,7990,7990,7990,9
20250219,135200,144473030,8000,8000,8000,8000,11
20250219,135100,144385030,8000,8000,8000,8000,5
20250219,135000,144345030,8000,8000,8000,8000,0
20250219,134900,144345030,8000,7990,8000,7990,16
20250219,134800,144217070,8000,8000,8000,8000,0
20250219,134700,144217070,8000,8000,8000,8000,0
20250219,134600,144217070,8000,8000,8000,8000,11
20250219,134500,144129070,7990,7990,7990,7990,0
20250219,134400,144129070,7990,7990,7990,7990,2
20250219,134300,144113090,7980,7980,7980,7980,0
20250219,134200,144113090,7980,7980,7980,7980,1
20250219,134100,144105110,7990,7990,7990,7990,0
20250219,134000,144105110,7990,7990,7990,7990,0
20250219,133900,144105110,7990,7990,7990,7990,1
20250219,133800,144097120,8000,8000,8000,8000,0
20250219,133700,144097120,8000,8000,8000,8000,0
20250219,133600,144097120,8000,8000,8000,8000,1
20250219,133500,144089120,7990,7990,7990,7990,13
20250219,133400,143985250,7990,7990,7990,7990,144
20250219,133300,142834690,7990,7990,7990,7990,0
20250219,133200,142834690,7990,7990,7990,7990,20
20250219,133100,142674890,7990,7990,7990,7990,0
20250219,133000,142674890,7990,7990,7990,7990,1
20250219,132900,142666900,7990,7990,7990,7990,0
20250219,132800,142666900,7990,7990,7990,7990,0
20250219,132700,142666900,7990,7990,7990,7990,10
20250219,132600,142587000,7990,7990,7990,7990,0
20250219,132500,142587000,7990,7990,7990,7990,0
20250219,132400,142587000,7990,7990,7990,7990,0
20250219,132300,142587000,7990,7990,7990,7990,0
20250219,132200,142587000,7990,7980,7990,7980,90
20250219,132100,141867950,7990,7990,7990,7990,0
20250219,132000,141867950,7990,7990,7990,7990,0
20250219,131900,141867950,7990,7990,7990,7990,170
20250219,131800,140509650,7990,7990,7990,7990,830
20250219,131700,133877950,7990,7990,7990,7990,0
20250219,131600,133877950,7990,7990,7990,7990,0
20250219,131500,133877950,7990,7990,7990,7990,0
20250219,131400,133877950,7990,7990,7990,7990,0
20250219,131300,133877950,7990,7990,7990,7990,0
20250219,131200,133877950,7990,7980,7990,7980,200
20250219,131100,132280450,7990,7990,7990,7990,0
20250219,131000,132280450,7990,7990,7990,7990,2
20250219,130900,132264470,7980,7980,7980,7980,50
20250219,130800,131865470,7990,7990,7990,7990,70
20250219,130700,131306170,7990,7990,7990,7990,0
20250219,130600,131306170,7990,7980,7990,7980,3
20250219,130500,131282220,7970,7970,7970,7970,50
20250219,130400,130883720,7970,7970,7970,7970,70
20250219,130300,130325820,7970,7970,7970,7970,202
20250219,130200,128715880,7970,7960,7970,7960,50
20250219,130100,128317390,7900,7950,7950,7900,598
20250219,130000,123582240,7950,7990,7990,7950,109
20250219,125900,122713660,7990,7990,7990,7990,30
20250219,125800,122473960,7990,7990,7990,7990,0
20250219,125700,122473960,7990,7990,7990,7990,5
20250219,125600,122434010,7910,7910,7910,7910,0
20250219,125500,122434010,7910,7910,7910,7910,0
20250219,125400,122434010,7910,7910,7910,7910,0
20250219,125300,122434010,7910,7990,7990,7910,4000
20250219,125200,90664160,7990,7990,7990,7990,0
20250219,125100,90664160,7990,7990,7990,7990,0
20250219,125000,90664160,7990,7990,7990,7990,0
20250219,124900,90664160,7990,7990,7990,7990,0
20250219,124800,90664160,7990,7990,7990,7990,0
20250219,124700,90664160,7990,7990,7990,7990,0
20250219,124600,90664160,7990,7990,7990,7990,28
20250219,124500,90440440,8000,8000,8000,8000,0
20250219,124400,90440440,8000,8000,8000,8000,0
20250219,124300,90440440,8000,8000,8000,8000,0
20250219,124200,90440440,8000,8000,8000,8000,5
20250219,124100,90400440,8000,8000,8000,8000,310
20250219,124000,87920440,8000,8000,8000,8000,0
20250219,123900,87920440,8000,8000,8000,8000,1
20250219,123800,87912440,8000,8000,8000,8000,0
20250219,123700,87912440,8000,8000,8000,8000,20
20250219,123600,87752440,8000,8000,8000,8000,2
20250219,123500,87736440,7990,7990,7990,7990,0
20250219,123400,87736440,7990,8000,8000,7990,48
20250219,123300,87352910,8000,8000,8000,8000,93
20250219,123200,86608910,8000,8000,8000,8000,4
20250219,123100,86576910,8030,8030,8030,8030,0
20250219,123000,86576910,8030,8030,8030,8030,1
20250219,122900,86568880,8000,8000,8000,8000,500
20250219,122800,82568880,8040,8040,8040,8040,0
20250219,122700,82568880,8040,8040,8040,8040,45
20250219,122600,82207080,8040,8030,8040,8000,558
20250219,122500,77740770,8010,8020,8020,8010,500
20250219,122400,73735700,8040,8040,8040,8040,15
20250219,122300,73615100,8040,8040,8040,8040,0
20250219,122200,73615100,8040,8040,8040,8040,0
20250219,122100,73615100,8040,8040,8040,8040,0
20250219,122000,73615100,8040,8040,8040,8040,0
20250219,121900,73615100,8040,8040,8040,8040,0
20250219,121800,73615100,8040,8040,8040,8040,81
20250219,121700,72963860,8040,8040,8040,8040,2
20250219,121600,72947780,8040,8040,8040,8040,0
20250219,121500,72947780,8040,8040,8040,8040,0
20250219,121400,72947780,8040,8040,8040,8040,0
20250219,121300,72947780,8040,8040,8040,8040,0
20250219,121200,72947780,8040,8040,8040,8040,0
20250219,121100,72947780,8040,8040,8040,8040,11
20250219,121000,72859340,8040,8040,8040,8040,0
20250219,120900,72859340,8040,8040,8040,8040,5
20250219,120800,72819140,8040,8040,8040,8040,2
20250219,120700,72803060,8010,8010,8010,8010,0
20250219,120600,72803060,8010,8010,8010,8010,50
20250219,120500,72402560,8010,8010,8010,8010,0
20250219,120400,72402560,8010,8010,8010,8010,0
20250219,120300,72402560,8010,8010,8010,8010,1
20250219,120200,72394550,8030,8030,8030,8030,9
20250219,120100,72322280,8040,8040,8040,8040,0
20250219,120000,72322280,8040,8040,8040,8040,0
20250219,115900,72322280,8040,8040,8040,8040,0
20250219,115800,72322280,8040,8040,8040,8040,1
20250219,115700,72314240,8040,8040,8040,8040,0
20250219,115600,72314240,8040,8040,8040,8040,0
20250219,115500,72314240,8040,8040,8040,8040,0
20250219,115400,72314240,8040,8040,8040,8040,1
20250219,115300,72306200,8040,8040,8040,8040,0
20250219,115200,72306200,8040,8040,8040,8040,0
20250219,115100,72306200,8040,8040,8040,8040,0
20250219,115000,72306200,8040,8040,8040,8040,0
20250219,114900,72306200,8040,8040,8040,8040,0
20250219,114800,72306200,8040,8040,8040,8040,10
20250219,114700,72225800,8030,8030,8030,8030,0
20250219,114600,72225800,8030,8030,8030,8030,0
20250219,114500,72225800,8030,8030,8030,8030,0
20250219,114400,72225800,8030,8030,8030,8030,0
20250219,114300,72225800,8030,8030,8030,8030,0
20250219,114200,72225800,8030,8030,8030,8030,0
20250219,114100,72225800,8030,8030,8030,8030,1
20250219,114000,72217770,8030,8030,8030,8030,4
20250219,113900,72185650,8040,8040,8040,8040,0
20250219,113800,72185650,8040,8040,8040,8040,0
20250219,113700,72185650,8040,8040,8040,8040,2
20250219,113600,72169570,8040,8040,8040,8040,0
20250219,113500,72169570,8040,8040,8040,8040,12
20250219,113400,72073090,8040,8040,8040,8040,0
20250219,113300,72073090,8040,8040,8040,8040,0
20250219,113200,72073090,8040,8040,8040,8040,0
20250219,113100,72073090,8040,8040,8040,8040,0
20250219,113000,72073090,8040,8020,8040,8020,277
20250219,112900,69846520,8020,8020,8020,8020,0
20250219,112800,69846520,8020,8020,8020,8020,0
20250219,112700,69846520,8020,8020,8020,8020,0
20250219,112600,69846520,8020,8020,8020,8020,0
20250219,112500,69846520,8020,8020,8020,8020,5
20250219,112400,69806420,8040,8040,8040,8040,0
20250219,112300,69806420,8040,8040,8040,8040,0
20250219,112200,69806420,8040,8040,8040,8040,0
20250219,112100,69806420,8040,8040,8040,8040,1
20250219,112000,69798380,8050,8050,8050,8050,1
20250219,111900,69790330,8040,8040,8040,8040,1
20250219,111800,69782290,8040,8040,8040,8040,20
20250219,111700,69621490,8000,8000,8000,8000,0
20250219,111600,69621490,8000,8000,8000,8000,219
20250219,111500,67869490,8000,8000,8000,8000,0
20250219,111400,67869490,8000,8010,8010,8000,15
20250219,111300,67749390,8010,8010,8010,8010,71
20250219,111200,67180680,8040,8040,8040,8040,0
20250219,111100,67180680,8040,8040,8040,8040,37
20250219,111000,66883200,8040,8040,8040,8040,2
20250219,110900,66867120,8040,8040,8040,8040,0
20250219,110800,66867120,8040,8040,8040,8040,0
20250219,110700,66867120,8040,8040,8040,8040,1
20250219,110600,66859080,8020,8020,8020,8020,0
20250219,110500,66859080,8020,8020,8020,8020,10
20250219,110400,66778880,8030,8030,8030,8030,1
20250219,110300,66770850,8030,8030,8030,8030,4
20250219,110200,66738730,8040,8040,8040,8040,0
20250219,110100,66738730,8040,8040,8040,8040,0
20250219,110000,66738730,8040,8040,8040,8040,0
20250219,105900,66738730,8040,8040,8040,8040,106
20250219,105800,65886490,8040,8040,8040,8040,0
20250219,105700,65886490,8040,8040,8040,8040,3
20250219,105600,65862370,8040,8040,8040,8040,0
20250219,105500,65862370,8040,8030,8040,8030,2
20250219,105400,65846300,8030,8030,8030,8030,0
20250219,105300,65846300,8030,8030,8040,7980,5
20250219,105200,65806240,7960,8010,8010,7960,500
20250219,105100,61823870,8050,8050,8050,8050,0
20250219,105000,61823870,8050,8050,8050,8050,0
20250219,104900,61823870,8050,8050,8050,8050,0
20250219,104800,61823870,8050,8050,8050,8050,0
20250219,104700,61823870,8050,8050,8050,8050,0
20250219,104600,61823870,8050,8050,8050,8050,0
20250219,104500,61823870,8050,8030,8050,8030,6
20250219,104400,61775610,8000,8000,8000,8000,1
20250219,104300,61767610,8050,8050,8050,8050,0
20250219,104200,61767610,8050,8050,8050,8050,0
20250219,104100,61767610,8050,8050,8050,8050,0
20250219,104000,61767610,8050,8050,8050,8050,0
20250219,103900,61767610,8050,8050,8050,8050,0
20250219,103800,61767610,8050,8050,8050,8050,0
20250219,103700,61767610,8050,8050,8050,8050,0
20250219,103600,61767610,8050,8050,8050,8050,0
20250219,103500,61767610,8050,8050,8050,8050,0
20250219,103400,61767610,8050,8040,8050,8040,2
20250219,103300,61751520,8050,8040,8050,8040,2
20250219,103200,61735430,8040,8040,8040,8030,15
20250219,103100,61614840,8050,8050,8050,8050,0
20250219,103000,61614840,8050,8050,8050,8050,0
20250219,102900,61614840,8050,8050,8050,8050,0
20250219,102800,61614840,8050,8050,8050,8050,0
20250219,102700,61614840,8050,8030,8050,8030,65
20250219,102600,61092270,8030,8030,8030,8030,0
20250219,102500,61092270,8030,7990,8030,7960,501
20250219,102400,57101880,8040,8040,8040,8040,0
20250219,102300,57101880,8040,8040,8040,8040,0
20250219,102200,57101880,8040,8040,8040,8040,1
20250219,102100,57093840,7970,7970,7970,7970,0
20250219,102000,57093840,7970,8050,8050,7970,348
20250219,101900,54316590,7990,8050,8050,7990,236
20250219,101800,52427080,8050,8050,8050,8050,0
20250219,101700,52427080,8050,8050,8050,8050,10
20250219,101600,52346580,8050,8050,8050,8050,1
20250219,101500,52338530,8050,8050,8050,8050,0
20250219,101400,52338530,8050,8050,8050,8050,0
20250219,101300,52338530,8050,8050,8050,8050,0
20250219,101200,52338530,8050,8050,8050,8050,0
20250219,101100,52338530,8050,8050,8050,8050,0
20250219,101000,52338530,8050,8040,8050,8000,55
20250219,100900,51897560,8050,8050,8050,8050,0
20250219,100800,51897560,8050,8050,8050,8050,0
20250219,100700,51897560,8050,8050,8050,8050,0
20250219,100600,51897560,8050,8050,8050,8050,0
20250219,100500,51897560,8050,8050,8050,8050,1
20250219,100400,51889510,8050,8050,8050,8050,1
20250219,100300,51881460,8050,8050,8050,8050,1
20250219,100200,51873410,8060,8060,8060,8060,0
20250219,100100,51873410,8060,8060,8060,8060,0
20250219,100000,51873410,8060,8060,8060,8060,0
20250219,095900,51873410,8060,8060,8060,8060,0
20250219,095800,51873410,8060,8060,8060,8060,0
20250219,095700,51873410,8060,8060,8060,8060,0
20250219,095600,51873410,8060,8060,8060,8060,0
20250219,095500,51873410,8060,8060,8060,8060,0
20250219,095400,51873410,8060,8050,8060,8050,201
20250219,095300,50254000,8050,8050,8050,8050,0
20250219,095200,50254000,8050,8050,8050,8050,0
20250219,095100,50254000,8050,8050,8050,8050,0
20250219,095000,50254000,8050,8020,8050,8010,29
20250219,094900,50021460,8050,8020,8050,8020,19
20250219,094800,49869050,8050,8050,8050,8050,6
20250219,094700,49820750,8050,8050,8050,8050,0
20250219,094600,49820750,8050,8050,8050,8050,1
20250219,094500,49812700,8050,8050,8050,8050,5
20250219,094400,49772450,8010,8020,8020,8010,72
20250219,094300,49195710,8020,8050,8050,8020,111
20250219,094200,48305460,8020,8030,8030,8020,255
20250219,094100,46260300,8060,8060,8060,8060,27
20250219,094000,46042680,8060,8040,8060,8040,190
20250219,093900,44512770,8040,8040,8040,8040,1
20250219,093800,44504730,8030,8030,8030,8030,24
20250219,093700,44312010,8030,8030,8030,8030,0
20250219,093600,44312010,8030,8030,8030,8030,38
20250219,093500,44006870,8040,8040,8040,8040,0
20250219,093400,44006870,8040,8040,8040,8040,0
20250219,093300,44006870,8040,8030,8040,8030,186
20250219,093200,42512190,8030,8030,8030,8030,137
20250219,093100,41412080,8030,8030,8030,8030,0
20250219,093000,41412080,8030,8030,8030,8030,2
20250219,092900,41396020,8040,8010,8040,7960,201
20250219,092800,39794520,8040,8040,8040,8040,0
20250219,092700,39794520,8040,8040,8040,8040,5
20250219,092600,39754320,8060,8060,8060,8060,0
20250219,092500,39754320,8060,8060,8060,8060,0
20250219,092400,39754320,8060,8030,8060,8030,110
20250219,092300,38870780,8030,8020,8030,8020,40
20250219,092200,38549680,8020,7960,8020,7950,515
20250219,092100,34445030,7960,8000,8040,7960,1501
20250219,092000,22485320,8090,8080,8090,7960,833
20250219,091900,15843200,8090,8090,8090,8090,0
20250219,091800,15843200,8090,8090,8090,8090,0
20250219,091700,15843200,8090,8020,8090,8020,102
20250219,091600,15025020,8010,8040,8100,8010,610
20250219,091500,10135490,8040,8040,8040,8040,5
20250219,091400,10095290,8110,8060,8110,8030,951
20250219,091300,2442260,8110,8110,8110,8110,0
20250219,091200,2442260,8110,8110,8110,8110,4
20250219,091100,2409820,8110,8110,8110,8110,10
20250219,091000,2328720,8110,8100,8110,8100,2
20250219,090900,2312510,8100,8100,8100,8100,21
20250219,090800,2142410,8100,8100,8100,8100,0
20250219,090700,2142410,8100,8060,8100,8060,53
20250219,090600,1715190,8060,8060,8060,8060,0
20250219,090500,1715190,8060,8060,8060,8060,24
20250219,090400,1521750,8100,8100,8100,8100,0
20250219,090300,1521750,8100,8100,8100,8100,130
20250219,090200,468750,8100,8050,8100,8050,14
20250219,090100,355660,8100,8100,8100,8100,4
20250219,090000,323260,8070,8090,8090,8070,40
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192900 178015180 8060 8060 8060 8060 542
3 20250219 192800 178015180 8060 8060 8060 8060 0
4 20250219 192700 178015180 8060 8060 8060 8060 0
5 20250219 192600 178015180 8060 8060 8060 8060 0
6 20250219 192500 178015180 8060 8060 8060 8060 0
7 20250219 192400 178015180 8060 8060 8060 8060 0
8 20250219 192300 178015180 8060 8060 8060 8060 0
9 20250219 192200 178015180 8060 8060 8060 8060 0
10 20250219 192100 178015180 8060 8060 8060 8060 0
11 20250219 192000 178015180 8060 8060 8060 8060 0
12 20250219 191900 178015180 8060 8060 8060 8060 0
13 20250219 191800 178015180 8060 8060 8060 8060 0
14 20250219 191700 178015180 8060 8060 8060 8060 0
15 20250219 191600 178015180 8060 8060 8060 8060 0
16 20250219 191500 178015180 8060 8060 8060 8060 0
17 20250219 191400 178015180 8060 8060 8060 8060 0
18 20250219 191300 178015180 8060 8060 8060 8060 0
19 20250219 191200 178015180 8060 8060 8060 8060 0
20 20250219 191100 178015180 8060 8060 8060 8060 0
21 20250219 191000 178015180 8060 8060 8060 8060 0
22 20250219 190900 178015180 8060 8060 8060 8060 0
23 20250219 190800 178015180 8060 8060 8060 8060 0
24 20250219 190700 178015180 8060 8060 8060 8060 0
25 20250219 190600 178015180 8060 8060 8060 8060 0
26 20250219 190500 178015180 8060 8060 8060 8060 0
27 20250219 190400 178015180 8060 8060 8060 8060 0
28 20250219 190300 178015180 8060 8060 8060 8060 0
29 20250219 190200 178015180 8060 8060 8060 8060 0
30 20250219 190100 178015180 8060 8060 8060 8060 0
31 20250219 190000 178015180 8060 8060 8060 8060 0
32 20250219 185900 178015180 8060 8060 8060 8060 542
33 20250219 185800 178015180 8060 8060 8060 8060 0
34 20250219 185700 178015180 8060 8060 8060 8060 0
35 20250219 185600 178015180 8060 8060 8060 8060 0
36 20250219 185500 178015180 8060 8060 8060 8060 0
37 20250219 185400 178015180 8060 8060 8060 8060 0
38 20250219 185300 178015180 8060 8060 8060 8060 0
39 20250219 185200 178015180 8060 8060 8060 8060 0
40 20250219 185100 178015180 8060 8060 8060 8060 0
41 20250219 185000 178015180 8060 8060 8060 8060 0
42 20250219 184900 178015180 8060 8060 8060 8060 0
43 20250219 184800 178015180 8060 8060 8060 8060 0
44 20250219 184700 178015180 8060 8060 8060 8060 0
45 20250219 184600 178015180 8060 8060 8060 8060 0
46 20250219 184500 178015180 8060 8060 8060 8060 0
47 20250219 184400 178015180 8060 8060 8060 8060 0
48 20250219 184300 178015180 8060 8060 8060 8060 0
49 20250219 184200 178015180 8060 8060 8060 8060 0
50 20250219 184100 178015180 8060 8060 8060 8060 0
51 20250219 184000 178015180 8060 8060 8060 8060 0
52 20250219 183900 178015180 8060 8060 8060 8060 0
53 20250219 183800 178015180 8060 8060 8060 8060 0
54 20250219 183700 178015180 8060 8060 8060 8060 0
55 20250219 183600 178015180 8060 8060 8060 8060 0
56 20250219 183500 178015180 8060 8060 8060 8060 0
57 20250219 183400 178015180 8060 8060 8060 8060 0
58 20250219 183300 178015180 8060 8060 8060 8060 0
59 20250219 183200 178015180 8060 8060 8060 8060 0
60 20250219 183100 178015180 8060 8060 8060 8060 0
61 20250219 183000 178015180 8060 8060 8060 8060 0
62 20250219 182900 178015180 8060 8060 8060 8060 542
63 20250219 182800 178015180 8060 8060 8060 8060 0
64 20250219 182700 178015180 8060 8060 8060 8060 0
65 20250219 182600 178015180 8060 8060 8060 8060 0
66 20250219 182500 178015180 8060 8060 8060 8060 0
67 20250219 182400 178015180 8060 8060 8060 8060 0
68 20250219 182300 178015180 8060 8060 8060 8060 0
69 20250219 182200 178015180 8060 8060 8060 8060 0
70 20250219 182100 178015180 8060 8060 8060 8060 0
71 20250219 182000 178015180 8060 8060 8060 8060 0
72 20250219 181900 178015180 8060 8060 8060 8060 0
73 20250219 181800 178015180 8060 8060 8060 8060 0
74 20250219 181700 178015180 8060 8060 8060 8060 0
75 20250219 181600 178015180 8060 8060 8060 8060 0
76 20250219 181500 178015180 8060 8060 8060 8060 0
77 20250219 181400 178015180 8060 8060 8060 8060 0
78 20250219 181300 178015180 8060 8060 8060 8060 0
79 20250219 181200 178015180 8060 8060 8060 8060 0
80 20250219 181100 178015180 8060 8060 8060 8060 0
81 20250219 181000 178015180 8060 8060 8060 8060 0
82 20250219 180900 178015180 8060 8060 8060 8060 0
83 20250219 180800 178015180 8060 8060 8060 8060 0
84 20250219 180700 178015180 8060 8060 8060 8060 0
85 20250219 180600 178015180 8060 8060 8060 8060 0
86 20250219 180500 178015180 8060 8060 8060 8060 0
87 20250219 180400 178015180 8060 8060 8060 8060 0
88 20250219 180300 178015180 8060 8060 8060 8060 0
89 20250219 180200 178015180 8060 8060 8060 8060 0
90 20250219 180100 178015180 8060 8060 8060 8060 0
91 20250219 180000 178015180 8060 8060 8060 8060 0
92 20250219 175900 178015180 8060 8060 8060 8060 542
93 20250219 175800 178015180 8060 8060 8060 8060 0
94 20250219 175700 178015180 8060 8060 8060 8060 0
95 20250219 175600 178015180 8060 8060 8060 8060 0
96 20250219 175500 178015180 8060 8060 8060 8060 0
97 20250219 175400 178015180 8060 8060 8060 8060 0
98 20250219 175300 178015180 8060 8060 8060 8060 0
99 20250219 175200 178015180 8060 8060 8060 8060 0
100 20250219 175100 178015180 8060 8060 8060 8060 0
101 20250219 175000 178015180 8060 8060 8060 8060 0
102 20250219 174900 178015180 8060 8060 8060 8060 0
103 20250219 174800 178015180 8060 8060 8060 8060 0
104 20250219 174700 178015180 8060 8060 8060 8060 0
105 20250219 174600 178015180 8060 8060 8060 8060 0
106 20250219 174500 178015180 8060 8060 8060 8060 0
107 20250219 174400 178015180 8060 8060 8060 8060 0
108 20250219 174300 178015180 8060 8060 8060 8060 0
109 20250219 174200 178015180 8060 8060 8060 8060 0
110 20250219 174100 178015180 8060 8060 8060 8060 0
111 20250219 174000 178015180 8060 8060 8060 8060 0
112 20250219 173900 178015180 8060 8060 8060 8060 0
113 20250219 173800 178015180 8060 8060 8060 8060 0
114 20250219 173700 178015180 8060 8060 8060 8060 0
115 20250219 173600 178015180 8060 8060 8060 8060 0
116 20250219 173500 178015180 8060 8060 8060 8060 0
117 20250219 173400 178015180 8060 8060 8060 8060 0
118 20250219 173300 178015180 8060 8060 8060 8060 0
119 20250219 173200 178015180 8060 8060 8060 8060 0
120 20250219 173100 178015180 8060 8060 8060 8060 0
121 20250219 173000 178015180 8060 8060 8060 8060 0
122 20250219 172900 178015180 8060 8060 8060 8060 542
123 20250219 172800 178015180 8060 8060 8060 8060 0
124 20250219 172700 178015180 8060 8060 8060 8060 0
125 20250219 172600 178015180 8060 8060 8060 8060 0
126 20250219 172500 178015180 8060 8060 8060 8060 0
127 20250219 172400 178015180 8060 8060 8060 8060 0
128 20250219 172300 178015180 8060 8060 8060 8060 0
129 20250219 172200 178015180 8060 8060 8060 8060 0
130 20250219 172100 178015180 8060 8060 8060 8060 0
131 20250219 172000 178015180 8060 8060 8060 8060 0
132 20250219 171900 178015180 8060 8060 8060 8060 0
133 20250219 171800 178015180 8060 8060 8060 8060 0
134 20250219 171700 178015180 8060 8060 8060 8060 0
135 20250219 171600 178015180 8060 8060 8060 8060 0
136 20250219 171500 178015180 8060 8060 8060 8060 0
137 20250219 171400 178015180 8060 8060 8060 8060 0
138 20250219 171300 178015180 8060 8060 8060 8060 0
139 20250219 171200 178015180 8060 8060 8060 8060 0
140 20250219 171100 178015180 8060 8060 8060 8060 0
141 20250219 171000 178015180 8060 8060 8060 8060 0
142 20250219 170900 178015180 8060 8060 8060 8060 0
143 20250219 170800 178015180 8060 8060 8060 8060 0
144 20250219 170700 178015180 8060 8060 8060 8060 0
145 20250219 170600 178015180 8060 8060 8060 8060 0
146 20250219 170500 178015180 8060 8060 8060 8060 0
147 20250219 170400 178015180 8060 8060 8060 8060 0
148 20250219 170300 178015180 8060 8060 8060 8060 0
149 20250219 170200 178015180 8060 8060 8060 8060 0
150 20250219 170100 178015180 8060 8060 8060 8060 0
151 20250219 170000 178015180 8060 8060 8060 8060 0
152 20250219 165900 178015180 8060 8060 8060 8060 542
153 20250219 165800 178015180 8060 8060 8060 8060 0
154 20250219 165700 178015180 8060 8060 8060 8060 0
155 20250219 165600 178015180 8060 8060 8060 8060 0
156 20250219 165500 178015180 8060 8060 8060 8060 0
157 20250219 165400 178015180 8060 8060 8060 8060 0
158 20250219 165300 178015180 8060 8060 8060 8060 0
159 20250219 165200 178015180 8060 8060 8060 8060 0
160 20250219 165100 178015180 8060 8060 8060 8060 0
161 20250219 165000 178015180 8060 8060 8060 8060 0
162 20250219 164900 178015180 8060 8060 8060 8060 0
163 20250219 164800 178015180 8060 8060 8060 8060 0
164 20250219 164700 178015180 8060 8060 8060 8060 0
165 20250219 164600 178015180 8060 8060 8060 8060 0
166 20250219 164500 178015180 8060 8060 8060 8060 0
167 20250219 164400 178015180 8060 8060 8060 8060 0
168 20250219 164300 178015180 8060 8060 8060 8060 0
169 20250219 164200 178015180 8060 8060 8060 8060 0
170 20250219 164100 178015180 8060 8060 8060 8060 0
171 20250219 164000 178015180 8060 8060 8060 8060 0
172 20250219 163900 178015180 8060 8060 8060 8060 0
173 20250219 163800 178015180 8060 8060 8060 8060 0
174 20250219 163700 178015180 8060 8060 8060 8060 0
175 20250219 163600 178015180 8060 8060 8060 8060 0
176 20250219 163500 178015180 8060 8060 8060 8060 0
177 20250219 163400 178015180 8060 8060 8060 8060 0
178 20250219 163300 178015180 8060 8060 8060 8060 0
179 20250219 163200 178015180 8060 8060 8060 8060 0
180 20250219 163100 178015180 8060 8060 8060 8060 0
181 20250219 163000 178015180 8060 8060 8060 8060 0
182 20250219 162900 178015180 8060 8060 8060 8060 542
183 20250219 162800 178015180 8060 8060 8060 8060 0
184 20250219 162700 178015180 8060 8060 8060 8060 0
185 20250219 162600 178015180 8060 8060 8060 8060 0
186 20250219 162500 178015180 8060 8060 8060 8060 0
187 20250219 162400 178015180 8060 8060 8060 8060 0
188 20250219 162300 178015180 8060 8060 8060 8060 0
189 20250219 162200 178015180 8060 8060 8060 8060 0
190 20250219 162100 178015180 8060 8060 8060 8060 0
191 20250219 162000 178015180 8060 8060 8060 8060 0
192 20250219 161900 178015180 8060 8060 8060 8060 0
193 20250219 161800 178015180 8060 8060 8060 8060 0
194 20250219 161700 178015180 8060 8060 8060 8060 0
195 20250219 161600 178015180 8060 8060 8060 8060 0
196 20250219 161500 178015180 8060 8060 8060 8060 0
197 20250219 161400 178015180 8060 8060 8060 8060 0
198 20250219 161300 178015180 8060 8060 8060 8060 0
199 20250219 161200 178015180 8060 8060 8060 8060 0
200 20250219 161100 178015180 8060 8060 8060 8060 0
201 20250219 161000 178015180 8060 8060 8060 8060 0
202 20250219 160900 178015180 8060 8060 8060 8060 0
203 20250219 160800 178015180 8060 8060 8060 8060 0
204 20250219 160700 178015180 8060 8060 8060 8060 0
205 20250219 160600 178015180 8060 8060 8060 8060 0
206 20250219 160500 178015180 8060 8060 8060 8060 0
207 20250219 160400 178015180 8060 8060 8060 8060 0
208 20250219 160300 178015180 8060 8060 8060 8060 0
209 20250219 160200 178015180 8060 8060 8060 8060 0
210 20250219 160100 178015180 8060 8060 8060 8060 0
211 20250219 160000 178015180 8060 8060 8060 8060 0
212 20250219 155900 178015180 8060 8060 8060 8060 542
213 20250219 155800 178015180 8060 8060 8060 8060 0
214 20250219 155700 178015180 8060 8060 8060 8060 0
215 20250219 155600 178015180 8060 8060 8060 8060 0
216 20250219 155500 178015180 8060 8060 8060 8060 0
217 20250219 155400 178015180 8060 8060 8060 8060 0
218 20250219 155300 178015180 8060 8060 8060 8060 0
219 20250219 155200 178015180 8060 8060 8060 8060 0
220 20250219 155100 178015180 8060 8060 8060 8060 0
221 20250219 155000 178015180 8060 8060 8060 8060 0
222 20250219 154900 178015180 8060 8060 8060 8060 0
223 20250219 154800 178015180 8060 8060 8060 8060 0
224 20250219 154700 178015180 8060 8060 8060 8060 0
225 20250219 154600 178015180 8060 8060 8060 8060 0
226 20250219 154500 178015180 8060 8060 8060 8060 0
227 20250219 154400 178015180 8060 8060 8060 8060 0
228 20250219 154300 178015180 8060 8060 8060 8060 0
229 20250219 154200 178015180 8060 8060 8060 8060 0
230 20250219 154100 178015180 8060 8060 8060 8060 0
231 20250219 154000 178015180 8060 8060 8060 8060 0
232 20250219 153900 178015180 8060 8060 8060 8060 0
233 20250219 153800 178015180 8060 8060 8060 8060 0
234 20250219 153700 178015180 8060 8060 8060 8060 0
235 20250219 153600 178015180 8060 8060 8060 8060 0
236 20250219 153500 178015180 8060 8060 8060 8060 0
237 20250219 153400 178015180 8060 8060 8060 8060 0
238 20250219 153300 178015180 8060 8060 8060 8060 0
239 20250219 153200 178015180 8060 8060 8060 8060 0
240 20250219 153100 178015180 8060 8060 8060 8060 0
241 20250219 153000 178015180 8060 8060 8060 8060 542
242 20250219 152900 173646660 8000 8000 8000 8000 0
243 20250219 152800 173646660 8000 8000 8000 8000 0
244 20250219 152700 173646660 8000 8000 8000 8000 0
245 20250219 152600 173646660 8000 8000 8000 8000 0
246 20250219 152500 173646660 8000 8000 8000 8000 0
247 20250219 152400 173646660 8000 8000 8000 8000 0
248 20250219 152300 173646660 8000 8000 8000 8000 0
249 20250219 152200 173646660 8000 8000 8000 8000 0
250 20250219 152100 173646660 8000 8000 8000 8000 0
251 20250219 152000 173646660 8000 8000 8000 8000 0
252 20250219 151900 173646660 8000 8030 8050 7990 358
253 20250219 151800 170774050 8030 8030 8030 8030 0
254 20250219 151700 170774050 8030 8030 8030 8030 0
255 20250219 151600 170774050 8030 8030 8030 7990 51
256 20250219 151500 170366310 8000 8030 8030 8000 183
257 20250219 151400 168899610 8020 8020 8020 8020 0
258 20250219 151300 168899610 8020 8030 8030 8020 37
259 20250219 151200 168602620 8030 8030 8030 8030 0
260 20250219 151100 168602620 8030 8030 8030 8030 0
261 20250219 151000 168602620 8030 8030 8030 8030 1
262 20250219 150900 168594590 7990 8020 8020 7990 16
263 20250219 150800 168466720 8040 8040 8040 8040 0
264 20250219 150700 168466720 8040 8040 8040 8040 0
265 20250219 150600 168466720 8040 8030 8040 8030 2
266 20250219 150500 168450650 8040 8040 8040 8040 0
267 20250219 150400 168450650 8040 8040 8040 8040 5
268 20250219 150300 168410450 8040 8040 8040 8040 0
269 20250219 150200 168410450 8040 8040 8040 8040 0
270 20250219 150100 168410450 8040 8040 8040 8040 0
271 20250219 150000 168410450 8040 8040 8040 8040 0
272 20250219 145900 168410450 8040 8040 8040 8040 0
273 20250219 145800 168410450 8040 8040 8040 8040 3
274 20250219 145700 168386330 8040 8020 8040 8020 5
275 20250219 145600 168346210 8050 8000 8050 8000 561
276 20250219 145500 163857250 8000 8000 8000 8000 4
277 20250219 145400 163825250 8000 8000 8000 8000 10
278 20250219 145300 163745250 8000 8000 8000 8000 100
279 20250219 145200 162945250 8000 8000 8000 8000 152
280 20250219 145100 161729250 7950 7960 7960 7950 800
281 20250219 145000 155364240 7950 7950 7950 7950 0
282 20250219 144900 155364240 7950 7990 7990 7950 1005
283 20250219 144800 147365670 8000 8000 8000 8000 5
284 20250219 144700 147325670 8000 8000 8000 8000 0
285 20250219 144600 147325670 8000 8000 8000 8000 0
286 20250219 144500 147325670 8000 8000 8000 8000 0
287 20250219 144400 147325670 8000 8000 8000 8000 0
288 20250219 144300 147325670 8000 8000 8000 8000 0
289 20250219 144200 147325670 8000 8000 8000 8000 0
290 20250219 144100 147325670 8000 8000 8000 8000 0
291 20250219 144000 147325670 8000 8000 8000 8000 14
292 20250219 143900 147213670 8000 8000 8000 8000 3
293 20250219 143800 147189670 8000 8000 8000 8000 0
294 20250219 143700 147189670 8000 8000 8000 8000 0
295 20250219 143600 147189670 8000 8000 8000 8000 1
296 20250219 143500 147181670 7990 7990 7990 7990 1
297 20250219 143400 147173680 8000 8000 8000 8000 0
298 20250219 143300 147173680 8000 8000 8000 8000 2
299 20250219 143200 147157680 8000 8000 8000 8000 0
300 20250219 143100 147157680 8000 8000 8000 8000 1
301 20250219 143000 147149680 7960 7960 7960 7960 1
302 20250219 142900 147141720 8000 8000 8000 8000 0
303 20250219 142800 147141720 8000 8000 8000 8000 0
304 20250219 142700 147141720 8000 8000 8000 8000 0
305 20250219 142600 147141720 8000 8000 8000 8000 0
306 20250219 142500 147141720 8000 8000 8000 8000 1
307 20250219 142400 147133720 8000 8000 8000 8000 0
308 20250219 142300 147133720 8000 8000 8000 8000 0
309 20250219 142200 147133720 8000 8000 8000 8000 141
310 20250219 142100 146005720 8000 8000 8000 8000 10
311 20250219 142000 145925720 8000 8000 8000 8000 0
312 20250219 141900 145925720 8000 8000 8000 8000 0
313 20250219 141800 145925720 8000 8000 8000 8000 0
314 20250219 141700 145925720 8000 8000 8000 8000 0
315 20250219 141600 145925720 8000 8000 8000 8000 1
316 20250219 141500 145917720 7960 7960 7960 7960 0
317 20250219 141400 145917720 7960 7960 7960 7960 80
318 20250219 141300 145280920 8000 8000 8000 8000 1
319 20250219 141200 145272920 7980 7980 7980 7980 0
320 20250219 141100 145272920 7980 7980 7980 7980 0
321 20250219 141000 145272920 7980 8000 8000 7980 8
322 20250219 140900 145208940 8000 8000 8000 8000 0
323 20250219 140800 145208940 8000 8000 8000 8000 0
324 20250219 140700 145208940 8000 8000 8000 8000 0
325 20250219 140600 145208940 8000 8000 8000 8000 23
326 20250219 140500 145024940 8000 8000 8000 8000 0
327 20250219 140400 145024940 8000 8000 8000 8000 0
328 20250219 140300 145024940 8000 8000 8000 8000 0
329 20250219 140200 145024940 8000 8000 8000 8000 0
330 20250219 140100 145024940 8000 8000 8000 8000 0
331 20250219 140000 145024940 8000 8000 8000 8000 60
332 20250219 135900 144544940 7990 7990 7990 7990 0
333 20250219 135800 144544940 7990 7990 7990 7990 0
334 20250219 135700 144544940 7990 7990 7990 7990 0
335 20250219 135600 144544940 7990 7990 7990 7990 0
336 20250219 135500 144544940 7990 7990 7990 7990 0
337 20250219 135400 144544940 7990 7990 7990 7990 0
338 20250219 135300 144544940 7990 7990 7990 7990 9
339 20250219 135200 144473030 8000 8000 8000 8000 11
340 20250219 135100 144385030 8000 8000 8000 8000 5
341 20250219 135000 144345030 8000 8000 8000 8000 0
342 20250219 134900 144345030 8000 7990 8000 7990 16
343 20250219 134800 144217070 8000 8000 8000 8000 0
344 20250219 134700 144217070 8000 8000 8000 8000 0
345 20250219 134600 144217070 8000 8000 8000 8000 11
346 20250219 134500 144129070 7990 7990 7990 7990 0
347 20250219 134400 144129070 7990 7990 7990 7990 2
348 20250219 134300 144113090 7980 7980 7980 7980 0
349 20250219 134200 144113090 7980 7980 7980 7980 1
350 20250219 134100 144105110 7990 7990 7990 7990 0
351 20250219 134000 144105110 7990 7990 7990 7990 0
352 20250219 133900 144105110 7990 7990 7990 7990 1
353 20250219 133800 144097120 8000 8000 8000 8000 0
354 20250219 133700 144097120 8000 8000 8000 8000 0
355 20250219 133600 144097120 8000 8000 8000 8000 1
356 20250219 133500 144089120 7990 7990 7990 7990 13
357 20250219 133400 143985250 7990 7990 7990 7990 144
358 20250219 133300 142834690 7990 7990 7990 7990 0
359 20250219 133200 142834690 7990 7990 7990 7990 20
360 20250219 133100 142674890 7990 7990 7990 7990 0
361 20250219 133000 142674890 7990 7990 7990 7990 1
362 20250219 132900 142666900 7990 7990 7990 7990 0
363 20250219 132800 142666900 7990 7990 7990 7990 0
364 20250219 132700 142666900 7990 7990 7990 7990 10
365 20250219 132600 142587000 7990 7990 7990 7990 0
366 20250219 132500 142587000 7990 7990 7990 7990 0
367 20250219 132400 142587000 7990 7990 7990 7990 0
368 20250219 132300 142587000 7990 7990 7990 7990 0
369 20250219 132200 142587000 7990 7980 7990 7980 90
370 20250219 132100 141867950 7990 7990 7990 7990 0
371 20250219 132000 141867950 7990 7990 7990 7990 0
372 20250219 131900 141867950 7990 7990 7990 7990 170
373 20250219 131800 140509650 7990 7990 7990 7990 830
374 20250219 131700 133877950 7990 7990 7990 7990 0
375 20250219 131600 133877950 7990 7990 7990 7990 0
376 20250219 131500 133877950 7990 7990 7990 7990 0
377 20250219 131400 133877950 7990 7990 7990 7990 0
378 20250219 131300 133877950 7990 7990 7990 7990 0
379 20250219 131200 133877950 7990 7980 7990 7980 200
380 20250219 131100 132280450 7990 7990 7990 7990 0
381 20250219 131000 132280450 7990 7990 7990 7990 2
382 20250219 130900 132264470 7980 7980 7980 7980 50
383 20250219 130800 131865470 7990 7990 7990 7990 70
384 20250219 130700 131306170 7990 7990 7990 7990 0
385 20250219 130600 131306170 7990 7980 7990 7980 3
386 20250219 130500 131282220 7970 7970 7970 7970 50
387 20250219 130400 130883720 7970 7970 7970 7970 70
388 20250219 130300 130325820 7970 7970 7970 7970 202
389 20250219 130200 128715880 7970 7960 7970 7960 50
390 20250219 130100 128317390 7900 7950 7950 7900 598
391 20250219 130000 123582240 7950 7990 7990 7950 109
392 20250219 125900 122713660 7990 7990 7990 7990 30
393 20250219 125800 122473960 7990 7990 7990 7990 0
394 20250219 125700 122473960 7990 7990 7990 7990 5
395 20250219 125600 122434010 7910 7910 7910 7910 0
396 20250219 125500 122434010 7910 7910 7910 7910 0
397 20250219 125400 122434010 7910 7910 7910 7910 0
398 20250219 125300 122434010 7910 7990 7990 7910 4000
399 20250219 125200 90664160 7990 7990 7990 7990 0
400 20250219 125100 90664160 7990 7990 7990 7990 0
401 20250219 125000 90664160 7990 7990 7990 7990 0
402 20250219 124900 90664160 7990 7990 7990 7990 0
403 20250219 124800 90664160 7990 7990 7990 7990 0
404 20250219 124700 90664160 7990 7990 7990 7990 0
405 20250219 124600 90664160 7990 7990 7990 7990 28
406 20250219 124500 90440440 8000 8000 8000 8000 0
407 20250219 124400 90440440 8000 8000 8000 8000 0
408 20250219 124300 90440440 8000 8000 8000 8000 0
409 20250219 124200 90440440 8000 8000 8000 8000 5
410 20250219 124100 90400440 8000 8000 8000 8000 310
411 20250219 124000 87920440 8000 8000 8000 8000 0
412 20250219 123900 87920440 8000 8000 8000 8000 1
413 20250219 123800 87912440 8000 8000 8000 8000 0
414 20250219 123700 87912440 8000 8000 8000 8000 20
415 20250219 123600 87752440 8000 8000 8000 8000 2
416 20250219 123500 87736440 7990 7990 7990 7990 0
417 20250219 123400 87736440 7990 8000 8000 7990 48
418 20250219 123300 87352910 8000 8000 8000 8000 93
419 20250219 123200 86608910 8000 8000 8000 8000 4
420 20250219 123100 86576910 8030 8030 8030 8030 0
421 20250219 123000 86576910 8030 8030 8030 8030 1
422 20250219 122900 86568880 8000 8000 8000 8000 500
423 20250219 122800 82568880 8040 8040 8040 8040 0
424 20250219 122700 82568880 8040 8040 8040 8040 45
425 20250219 122600 82207080 8040 8030 8040 8000 558
426 20250219 122500 77740770 8010 8020 8020 8010 500
427 20250219 122400 73735700 8040 8040 8040 8040 15
428 20250219 122300 73615100 8040 8040 8040 8040 0
429 20250219 122200 73615100 8040 8040 8040 8040 0
430 20250219 122100 73615100 8040 8040 8040 8040 0
431 20250219 122000 73615100 8040 8040 8040 8040 0
432 20250219 121900 73615100 8040 8040 8040 8040 0
433 20250219 121800 73615100 8040 8040 8040 8040 81
434 20250219 121700 72963860 8040 8040 8040 8040 2
435 20250219 121600 72947780 8040 8040 8040 8040 0
436 20250219 121500 72947780 8040 8040 8040 8040 0
437 20250219 121400 72947780 8040 8040 8040 8040 0
438 20250219 121300 72947780 8040 8040 8040 8040 0
439 20250219 121200 72947780 8040 8040 8040 8040 0
440 20250219 121100 72947780 8040 8040 8040 8040 11
441 20250219 121000 72859340 8040 8040 8040 8040 0
442 20250219 120900 72859340 8040 8040 8040 8040 5
443 20250219 120800 72819140 8040 8040 8040 8040 2
444 20250219 120700 72803060 8010 8010 8010 8010 0
445 20250219 120600 72803060 8010 8010 8010 8010 50
446 20250219 120500 72402560 8010 8010 8010 8010 0
447 20250219 120400 72402560 8010 8010 8010 8010 0
448 20250219 120300 72402560 8010 8010 8010 8010 1
449 20250219 120200 72394550 8030 8030 8030 8030 9
450 20250219 120100 72322280 8040 8040 8040 8040 0
451 20250219 120000 72322280 8040 8040 8040 8040 0
452 20250219 115900 72322280 8040 8040 8040 8040 0
453 20250219 115800 72322280 8040 8040 8040 8040 1
454 20250219 115700 72314240 8040 8040 8040 8040 0
455 20250219 115600 72314240 8040 8040 8040 8040 0
456 20250219 115500 72314240 8040 8040 8040 8040 0
457 20250219 115400 72314240 8040 8040 8040 8040 1
458 20250219 115300 72306200 8040 8040 8040 8040 0
459 20250219 115200 72306200 8040 8040 8040 8040 0
460 20250219 115100 72306200 8040 8040 8040 8040 0
461 20250219 115000 72306200 8040 8040 8040 8040 0
462 20250219 114900 72306200 8040 8040 8040 8040 0
463 20250219 114800 72306200 8040 8040 8040 8040 10
464 20250219 114700 72225800 8030 8030 8030 8030 0
465 20250219 114600 72225800 8030 8030 8030 8030 0
466 20250219 114500 72225800 8030 8030 8030 8030 0
467 20250219 114400 72225800 8030 8030 8030 8030 0
468 20250219 114300 72225800 8030 8030 8030 8030 0
469 20250219 114200 72225800 8030 8030 8030 8030 0
470 20250219 114100 72225800 8030 8030 8030 8030 1
471 20250219 114000 72217770 8030 8030 8030 8030 4
472 20250219 113900 72185650 8040 8040 8040 8040 0
473 20250219 113800 72185650 8040 8040 8040 8040 0
474 20250219 113700 72185650 8040 8040 8040 8040 2
475 20250219 113600 72169570 8040 8040 8040 8040 0
476 20250219 113500 72169570 8040 8040 8040 8040 12
477 20250219 113400 72073090 8040 8040 8040 8040 0
478 20250219 113300 72073090 8040 8040 8040 8040 0
479 20250219 113200 72073090 8040 8040 8040 8040 0
480 20250219 113100 72073090 8040 8040 8040 8040 0
481 20250219 113000 72073090 8040 8020 8040 8020 277
482 20250219 112900 69846520 8020 8020 8020 8020 0
483 20250219 112800 69846520 8020 8020 8020 8020 0
484 20250219 112700 69846520 8020 8020 8020 8020 0
485 20250219 112600 69846520 8020 8020 8020 8020 0
486 20250219 112500 69846520 8020 8020 8020 8020 5
487 20250219 112400 69806420 8040 8040 8040 8040 0
488 20250219 112300 69806420 8040 8040 8040 8040 0
489 20250219 112200 69806420 8040 8040 8040 8040 0
490 20250219 112100 69806420 8040 8040 8040 8040 1
491 20250219 112000 69798380 8050 8050 8050 8050 1
492 20250219 111900 69790330 8040 8040 8040 8040 1
493 20250219 111800 69782290 8040 8040 8040 8040 20
494 20250219 111700 69621490 8000 8000 8000 8000 0
495 20250219 111600 69621490 8000 8000 8000 8000 219
496 20250219 111500 67869490 8000 8000 8000 8000 0
497 20250219 111400 67869490 8000 8010 8010 8000 15
498 20250219 111300 67749390 8010 8010 8010 8010 71
499 20250219 111200 67180680 8040 8040 8040 8040 0
500 20250219 111100 67180680 8040 8040 8040 8040 37
501 20250219 111000 66883200 8040 8040 8040 8040 2
502 20250219 110900 66867120 8040 8040 8040 8040 0
503 20250219 110800 66867120 8040 8040 8040 8040 0
504 20250219 110700 66867120 8040 8040 8040 8040 1
505 20250219 110600 66859080 8020 8020 8020 8020 0
506 20250219 110500 66859080 8020 8020 8020 8020 10
507 20250219 110400 66778880 8030 8030 8030 8030 1
508 20250219 110300 66770850 8030 8030 8030 8030 4
509 20250219 110200 66738730 8040 8040 8040 8040 0
510 20250219 110100 66738730 8040 8040 8040 8040 0
511 20250219 110000 66738730 8040 8040 8040 8040 0
512 20250219 105900 66738730 8040 8040 8040 8040 106
513 20250219 105800 65886490 8040 8040 8040 8040 0
514 20250219 105700 65886490 8040 8040 8040 8040 3
515 20250219 105600 65862370 8040 8040 8040 8040 0
516 20250219 105500 65862370 8040 8030 8040 8030 2
517 20250219 105400 65846300 8030 8030 8030 8030 0
518 20250219 105300 65846300 8030 8030 8040 7980 5
519 20250219 105200 65806240 7960 8010 8010 7960 500
520 20250219 105100 61823870 8050 8050 8050 8050 0
521 20250219 105000 61823870 8050 8050 8050 8050 0
522 20250219 104900 61823870 8050 8050 8050 8050 0
523 20250219 104800 61823870 8050 8050 8050 8050 0
524 20250219 104700 61823870 8050 8050 8050 8050 0
525 20250219 104600 61823870 8050 8050 8050 8050 0
526 20250219 104500 61823870 8050 8030 8050 8030 6
527 20250219 104400 61775610 8000 8000 8000 8000 1
528 20250219 104300 61767610 8050 8050 8050 8050 0
529 20250219 104200 61767610 8050 8050 8050 8050 0
530 20250219 104100 61767610 8050 8050 8050 8050 0
531 20250219 104000 61767610 8050 8050 8050 8050 0
532 20250219 103900 61767610 8050 8050 8050 8050 0
533 20250219 103800 61767610 8050 8050 8050 8050 0
534 20250219 103700 61767610 8050 8050 8050 8050 0
535 20250219 103600 61767610 8050 8050 8050 8050 0
536 20250219 103500 61767610 8050 8050 8050 8050 0
537 20250219 103400 61767610 8050 8040 8050 8040 2
538 20250219 103300 61751520 8050 8040 8050 8040 2
539 20250219 103200 61735430 8040 8040 8040 8030 15
540 20250219 103100 61614840 8050 8050 8050 8050 0
541 20250219 103000 61614840 8050 8050 8050 8050 0
542 20250219 102900 61614840 8050 8050 8050 8050 0
543 20250219 102800 61614840 8050 8050 8050 8050 0
544 20250219 102700 61614840 8050 8030 8050 8030 65
545 20250219 102600 61092270 8030 8030 8030 8030 0
546 20250219 102500 61092270 8030 7990 8030 7960 501
547 20250219 102400 57101880 8040 8040 8040 8040 0
548 20250219 102300 57101880 8040 8040 8040 8040 0
549 20250219 102200 57101880 8040 8040 8040 8040 1
550 20250219 102100 57093840 7970 7970 7970 7970 0
551 20250219 102000 57093840 7970 8050 8050 7970 348
552 20250219 101900 54316590 7990 8050 8050 7990 236
553 20250219 101800 52427080 8050 8050 8050 8050 0
554 20250219 101700 52427080 8050 8050 8050 8050 10
555 20250219 101600 52346580 8050 8050 8050 8050 1
556 20250219 101500 52338530 8050 8050 8050 8050 0
557 20250219 101400 52338530 8050 8050 8050 8050 0
558 20250219 101300 52338530 8050 8050 8050 8050 0
559 20250219 101200 52338530 8050 8050 8050 8050 0
560 20250219 101100 52338530 8050 8050 8050 8050 0
561 20250219 101000 52338530 8050 8040 8050 8000 55
562 20250219 100900 51897560 8050 8050 8050 8050 0
563 20250219 100800 51897560 8050 8050 8050 8050 0
564 20250219 100700 51897560 8050 8050 8050 8050 0
565 20250219 100600 51897560 8050 8050 8050 8050 0
566 20250219 100500 51897560 8050 8050 8050 8050 1
567 20250219 100400 51889510 8050 8050 8050 8050 1
568 20250219 100300 51881460 8050 8050 8050 8050 1
569 20250219 100200 51873410 8060 8060 8060 8060 0
570 20250219 100100 51873410 8060 8060 8060 8060 0
571 20250219 100000 51873410 8060 8060 8060 8060 0
572 20250219 095900 51873410 8060 8060 8060 8060 0
573 20250219 095800 51873410 8060 8060 8060 8060 0
574 20250219 095700 51873410 8060 8060 8060 8060 0
575 20250219 095600 51873410 8060 8060 8060 8060 0
576 20250219 095500 51873410 8060 8060 8060 8060 0
577 20250219 095400 51873410 8060 8050 8060 8050 201
578 20250219 095300 50254000 8050 8050 8050 8050 0
579 20250219 095200 50254000 8050 8050 8050 8050 0
580 20250219 095100 50254000 8050 8050 8050 8050 0
581 20250219 095000 50254000 8050 8020 8050 8010 29
582 20250219 094900 50021460 8050 8020 8050 8020 19
583 20250219 094800 49869050 8050 8050 8050 8050 6
584 20250219 094700 49820750 8050 8050 8050 8050 0
585 20250219 094600 49820750 8050 8050 8050 8050 1
586 20250219 094500 49812700 8050 8050 8050 8050 5
587 20250219 094400 49772450 8010 8020 8020 8010 72
588 20250219 094300 49195710 8020 8050 8050 8020 111
589 20250219 094200 48305460 8020 8030 8030 8020 255
590 20250219 094100 46260300 8060 8060 8060 8060 27
591 20250219 094000 46042680 8060 8040 8060 8040 190
592 20250219 093900 44512770 8040 8040 8040 8040 1
593 20250219 093800 44504730 8030 8030 8030 8030 24
594 20250219 093700 44312010 8030 8030 8030 8030 0
595 20250219 093600 44312010 8030 8030 8030 8030 38
596 20250219 093500 44006870 8040 8040 8040 8040 0
597 20250219 093400 44006870 8040 8040 8040 8040 0
598 20250219 093300 44006870 8040 8030 8040 8030 186
599 20250219 093200 42512190 8030 8030 8030 8030 137
600 20250219 093100 41412080 8030 8030 8030 8030 0
601 20250219 093000 41412080 8030 8030 8030 8030 2
602 20250219 092900 41396020 8040 8010 8040 7960 201
603 20250219 092800 39794520 8040 8040 8040 8040 0
604 20250219 092700 39794520 8040 8040 8040 8040 5
605 20250219 092600 39754320 8060 8060 8060 8060 0
606 20250219 092500 39754320 8060 8060 8060 8060 0
607 20250219 092400 39754320 8060 8030 8060 8030 110
608 20250219 092300 38870780 8030 8020 8030 8020 40
609 20250219 092200 38549680 8020 7960 8020 7950 515
610 20250219 092100 34445030 7960 8000 8040 7960 1501
611 20250219 092000 22485320 8090 8080 8090 7960 833
612 20250219 091900 15843200 8090 8090 8090 8090 0
613 20250219 091800 15843200 8090 8090 8090 8090 0
614 20250219 091700 15843200 8090 8020 8090 8020 102
615 20250219 091600 15025020 8010 8040 8100 8010 610
616 20250219 091500 10135490 8040 8040 8040 8040 5
617 20250219 091400 10095290 8110 8060 8110 8030 951
618 20250219 091300 2442260 8110 8110 8110 8110 0
619 20250219 091200 2442260 8110 8110 8110 8110 4
620 20250219 091100 2409820 8110 8110 8110 8110 10
621 20250219 091000 2328720 8110 8100 8110 8100 2
622 20250219 090900 2312510 8100 8100 8100 8100 21
623 20250219 090800 2142410 8100 8100 8100 8100 0
624 20250219 090700 2142410 8100 8060 8100 8060 53
625 20250219 090600 1715190 8060 8060 8060 8060 0
626 20250219 090500 1715190 8060 8060 8060 8060 24
627 20250219 090400 1521750 8100 8100 8100 8100 0
628 20250219 090300 1521750 8100 8100 8100 8100 130
629 20250219 090200 468750 8100 8050 8100 8050 14
630 20250219 090100 355660 8100 8100 8100 8100 4
631 20250219 090000 323260 8070 8090 8090 8070 40

1
042520/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,13526367,0,108887254350,0.00
20250214,0,13526367,0,109563572700,0.00
20250213,0,13526367,0,109428309030,0.00
20250212,0,13526367,0,107669881320,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 13526367 0 108887254350 0.00
3 20250214 0 13526367 0 109563572700 0.00
4 20250213 0 13526367 0 109428309030 0.00
5 20250212 0 13526367 0 107669881320 0.00