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

636
048910/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193400,272647250,9140,9140,9140,9140,769
20250219,193300,272647250,9140,9140,9140,9140,0
20250219,193200,272647250,9140,9140,9140,9140,0
20250219,193100,272647250,9140,9140,9140,9140,0
20250219,193000,272647250,9140,9140,9140,9140,0
20250219,192900,272647250,9140,9140,9140,9140,0
20250219,192800,272647250,9140,9140,9140,9140,0
20250219,192700,272647250,9140,9140,9140,9140,0
20250219,192600,272647250,9140,9140,9140,9140,0
20250219,192500,272647250,9140,9140,9140,9140,0
20250219,192400,272647250,9140,9140,9140,9140,0
20250219,192300,272647250,9140,9140,9140,9140,0
20250219,192200,272647250,9140,9140,9140,9140,0
20250219,192100,272647250,9140,9140,9140,9140,0
20250219,192000,272647250,9140,9140,9140,9140,0
20250219,191900,272647250,9140,9140,9140,9140,0
20250219,191800,272647250,9140,9140,9140,9140,0
20250219,191700,272647250,9140,9140,9140,9140,0
20250219,191600,272647250,9140,9140,9140,9140,0
20250219,191500,272647250,9140,9140,9140,9140,0
20250219,191400,272647250,9140,9140,9140,9140,0
20250219,191300,272647250,9140,9140,9140,9140,0
20250219,191200,272647250,9140,9140,9140,9140,0
20250219,191100,272647250,9140,9140,9140,9140,0
20250219,191000,272647250,9140,9140,9140,9140,0
20250219,190900,272647250,9140,9140,9140,9140,0
20250219,190800,272647250,9140,9140,9140,9140,0
20250219,190700,272647250,9140,9140,9140,9140,0
20250219,190600,272647250,9140,9140,9140,9140,0
20250219,190500,272647250,9140,9140,9140,9140,0
20250219,190400,272647250,9140,9140,9140,9140,769
20250219,190300,272647250,9140,9140,9140,9140,0
20250219,190200,272647250,9140,9140,9140,9140,0
20250219,190100,272647250,9140,9140,9140,9140,0
20250219,190000,272647250,9140,9140,9140,9140,0
20250219,185900,272647250,9140,9140,9140,9140,0
20250219,185800,272647250,9140,9140,9140,9140,0
20250219,185700,272647250,9140,9140,9140,9140,0
20250219,185600,272647250,9140,9140,9140,9140,0
20250219,185500,272647250,9140,9140,9140,9140,0
20250219,185400,272647250,9140,9140,9140,9140,0
20250219,185300,272647250,9140,9140,9140,9140,0
20250219,185200,272647250,9140,9140,9140,9140,0
20250219,185100,272647250,9140,9140,9140,9140,0
20250219,185000,272647250,9140,9140,9140,9140,0
20250219,184900,272647250,9140,9140,9140,9140,0
20250219,184800,272647250,9140,9140,9140,9140,0
20250219,184700,272647250,9140,9140,9140,9140,0
20250219,184600,272647250,9140,9140,9140,9140,0
20250219,184500,272647250,9140,9140,9140,9140,0
20250219,184400,272647250,9140,9140,9140,9140,0
20250219,184300,272647250,9140,9140,9140,9140,0
20250219,184200,272647250,9140,9140,9140,9140,0
20250219,184100,272647250,9140,9140,9140,9140,0
20250219,184000,272647250,9140,9140,9140,9140,0
20250219,183900,272647250,9140,9140,9140,9140,0
20250219,183800,272647250,9140,9140,9140,9140,0
20250219,183700,272647250,9140,9140,9140,9140,0
20250219,183600,272647250,9140,9140,9140,9140,0
20250219,183500,272647250,9140,9140,9140,9140,0
20250219,183400,272647250,9140,9140,9140,9140,769
20250219,183300,272647250,9140,9140,9140,9140,0
20250219,183200,272647250,9140,9140,9140,9140,0
20250219,183100,272647250,9140,9140,9140,9140,0
20250219,183000,272647250,9140,9140,9140,9140,0
20250219,182900,272647250,9140,9140,9140,9140,0
20250219,182800,272647250,9140,9140,9140,9140,0
20250219,182700,272647250,9140,9140,9140,9140,0
20250219,182600,272647250,9140,9140,9140,9140,0
20250219,182500,272647250,9140,9140,9140,9140,0
20250219,182400,272647250,9140,9140,9140,9140,0
20250219,182300,272647250,9140,9140,9140,9140,0
20250219,182200,272647250,9140,9140,9140,9140,0
20250219,182100,272647250,9140,9140,9140,9140,0
20250219,182000,272647250,9140,9140,9140,9140,0
20250219,181900,272647250,9140,9140,9140,9140,0
20250219,181800,272647250,9140,9140,9140,9140,0
20250219,181700,272647250,9140,9140,9140,9140,0
20250219,181600,272647250,9140,9140,9140,9140,0
20250219,181500,272647250,9140,9140,9140,9140,0
20250219,181400,272647250,9140,9140,9140,9140,0
20250219,181300,272647250,9140,9140,9140,9140,0
20250219,181200,272647250,9140,9140,9140,9140,0
20250219,181100,272647250,9140,9140,9140,9140,0
20250219,181000,272647250,9140,9140,9140,9140,0
20250219,180900,272647250,9140,9140,9140,9140,0
20250219,180800,272647250,9140,9140,9140,9140,0
20250219,180700,272647250,9140,9140,9140,9140,0
20250219,180600,272647250,9140,9140,9140,9140,0
20250219,180500,272647250,9140,9140,9140,9140,0
20250219,180400,272647250,9140,9140,9140,9140,769
20250219,180300,272647250,9140,9140,9140,9140,0
20250219,180200,272647250,9140,9140,9140,9140,0
20250219,180100,272647250,9140,9140,9140,9140,0
20250219,180000,272647250,9140,9140,9140,9140,0
20250219,175900,272647250,9140,9140,9140,9140,0
20250219,175800,272647250,9140,9140,9140,9140,0
20250219,175700,272647250,9140,9140,9140,9140,0
20250219,175600,272647250,9140,9140,9140,9140,0
20250219,175500,272647250,9140,9140,9140,9140,0
20250219,175400,272647250,9140,9140,9140,9140,0
20250219,175300,272647250,9140,9140,9140,9140,0
20250219,175200,272647250,9140,9140,9140,9140,0
20250219,175100,272647250,9140,9140,9140,9140,0
20250219,175000,272647250,9140,9140,9140,9140,0
20250219,174900,272647250,9140,9140,9140,9140,0
20250219,174800,272647250,9140,9140,9140,9140,0
20250219,174700,272647250,9140,9140,9140,9140,0
20250219,174600,272647250,9140,9140,9140,9140,0
20250219,174500,272647250,9140,9140,9140,9140,0
20250219,174400,272647250,9140,9140,9140,9140,0
20250219,174300,272647250,9140,9140,9140,9140,0
20250219,174200,272647250,9140,9140,9140,9140,0
20250219,174100,272647250,9140,9140,9140,9140,0
20250219,174000,272647250,9140,9140,9140,9140,0
20250219,173900,272647250,9140,9140,9140,9140,0
20250219,173800,272647250,9140,9140,9140,9140,0
20250219,173700,272647250,9140,9140,9140,9140,0
20250219,173600,272647250,9140,9140,9140,9140,0
20250219,173500,272647250,9140,9140,9140,9140,0
20250219,173400,272647250,9140,9140,9140,9140,769
20250219,173300,272647250,9140,9140,9140,9140,0
20250219,173200,272647250,9140,9140,9140,9140,0
20250219,173100,272647250,9140,9140,9140,9140,0
20250219,173000,272647250,9140,9140,9140,9140,0
20250219,172900,272647250,9140,9140,9140,9140,0
20250219,172800,272647250,9140,9140,9140,9140,0
20250219,172700,272647250,9140,9140,9140,9140,0
20250219,172600,272647250,9140,9140,9140,9140,0
20250219,172500,272647250,9140,9140,9140,9140,0
20250219,172400,272647250,9140,9140,9140,9140,0
20250219,172300,272647250,9140,9140,9140,9140,0
20250219,172200,272647250,9140,9140,9140,9140,0
20250219,172100,272647250,9140,9140,9140,9140,0
20250219,172000,272647250,9140,9140,9140,9140,0
20250219,171900,272647250,9140,9140,9140,9140,0
20250219,171800,272647250,9140,9140,9140,9140,0
20250219,171700,272647250,9140,9140,9140,9140,0
20250219,171600,272647250,9140,9140,9140,9140,0
20250219,171500,272647250,9140,9140,9140,9140,0
20250219,171400,272647250,9140,9140,9140,9140,0
20250219,171300,272647250,9140,9140,9140,9140,0
20250219,171200,272647250,9140,9140,9140,9140,0
20250219,171100,272647250,9140,9140,9140,9140,0
20250219,171000,272647250,9140,9140,9140,9140,0
20250219,170900,272647250,9140,9140,9140,9140,0
20250219,170800,272647250,9140,9140,9140,9140,0
20250219,170700,272647250,9140,9140,9140,9140,0
20250219,170600,272647250,9140,9140,9140,9140,0
20250219,170500,272647250,9140,9140,9140,9140,0
20250219,170400,272647250,9140,9140,9140,9140,769
20250219,170300,272647250,9140,9140,9140,9140,0
20250219,170200,272647250,9140,9140,9140,9140,0
20250219,170100,272647250,9140,9140,9140,9140,0
20250219,170000,272647250,9140,9140,9140,9140,0
20250219,165900,272647250,9140,9140,9140,9140,0
20250219,165800,272647250,9140,9140,9140,9140,0
20250219,165700,272647250,9140,9140,9140,9140,0
20250219,165600,272647250,9140,9140,9140,9140,0
20250219,165500,272647250,9140,9140,9140,9140,0
20250219,165400,272647250,9140,9140,9140,9140,0
20250219,165300,272647250,9140,9140,9140,9140,0
20250219,165200,272647250,9140,9140,9140,9140,0
20250219,165100,272647250,9140,9140,9140,9140,0
20250219,165000,272647250,9140,9140,9140,9140,0
20250219,164900,272647250,9140,9140,9140,9140,0
20250219,164800,272647250,9140,9140,9140,9140,0
20250219,164700,272647250,9140,9140,9140,9140,0
20250219,164600,272647250,9140,9140,9140,9140,0
20250219,164500,272647250,9140,9140,9140,9140,0
20250219,164400,272647250,9140,9140,9140,9140,0
20250219,164300,272647250,9140,9140,9140,9140,0
20250219,164200,272647250,9140,9140,9140,9140,0
20250219,164100,272647250,9140,9140,9140,9140,0
20250219,164000,272647250,9140,9140,9140,9140,0
20250219,163900,272647250,9140,9140,9140,9140,0
20250219,163800,272647250,9140,9140,9140,9140,0
20250219,163700,272647250,9140,9140,9140,9140,0
20250219,163600,272647250,9140,9140,9140,9140,0
20250219,163500,272647250,9140,9140,9140,9140,0
20250219,163400,272647250,9140,9140,9140,9140,769
20250219,163300,272647250,9140,9140,9140,9140,0
20250219,163200,272647250,9140,9140,9140,9140,0
20250219,163100,272647250,9140,9140,9140,9140,0
20250219,163000,272647250,9140,9140,9140,9140,0
20250219,162900,272647250,9140,9140,9140,9140,0
20250219,162800,272647250,9140,9140,9140,9140,0
20250219,162700,272647250,9140,9140,9140,9140,0
20250219,162600,272647250,9140,9140,9140,9140,0
20250219,162500,272647250,9140,9140,9140,9140,0
20250219,162400,272647250,9140,9140,9140,9140,0
20250219,162300,272647250,9140,9140,9140,9140,0
20250219,162200,272647250,9140,9140,9140,9140,0
20250219,162100,272647250,9140,9140,9140,9140,0
20250219,162000,272647250,9140,9140,9140,9140,0
20250219,161900,272647250,9140,9140,9140,9140,0
20250219,161800,272647250,9140,9140,9140,9140,0
20250219,161700,272647250,9140,9140,9140,9140,0
20250219,161600,272647250,9140,9140,9140,9140,0
20250219,161500,272647250,9140,9140,9140,9140,0
20250219,161400,272647250,9140,9140,9140,9140,0
20250219,161300,272647250,9140,9140,9140,9140,0
20250219,161200,272647250,9140,9140,9140,9140,0
20250219,161100,272647250,9140,9140,9140,9140,0
20250219,161000,272647250,9140,9140,9140,9140,0
20250219,160900,272647250,9140,9140,9140,9140,0
20250219,160800,272647250,9140,9140,9140,9140,0
20250219,160700,272647250,9140,9140,9140,9140,0
20250219,160600,272647250,9140,9140,9140,9140,0
20250219,160500,272647250,9140,9140,9140,9140,0
20250219,160400,272647250,9140,9140,9140,9140,769
20250219,160300,272647250,9140,9140,9140,9140,0
20250219,160200,272647250,9140,9140,9140,9140,0
20250219,160100,272647250,9140,9140,9140,9140,0
20250219,160000,272647250,9140,9140,9140,9140,0
20250219,155900,272647250,9140,9140,9140,9140,0
20250219,155800,272647250,9140,9140,9140,9140,0
20250219,155700,272647250,9140,9140,9140,9140,0
20250219,155600,272647250,9140,9140,9140,9140,0
20250219,155500,272647250,9140,9140,9140,9140,0
20250219,155400,272647250,9140,9140,9140,9140,0
20250219,155300,272647250,9140,9140,9140,9140,0
20250219,155200,272647250,9140,9140,9140,9140,0
20250219,155100,272647250,9140,9140,9140,9140,0
20250219,155000,272647250,9140,9140,9140,9140,0
20250219,154900,272647250,9140,9140,9140,9140,0
20250219,154800,272647250,9140,9140,9140,9140,0
20250219,154700,272647250,9140,9140,9140,9140,0
20250219,154600,272647250,9140,9140,9140,9140,0
20250219,154500,272647250,9140,9140,9140,9140,0
20250219,154400,272647250,9140,9140,9140,9140,0
20250219,154300,272647250,9140,9140,9140,9140,0
20250219,154200,272647250,9140,9140,9140,9140,0
20250219,154100,272647250,9140,9140,9140,9140,0
20250219,154000,272647250,9140,9140,9140,9140,0
20250219,153900,272647250,9140,9140,9140,9140,0
20250219,153800,272647250,9140,9140,9140,9140,0
20250219,153700,272647250,9140,9140,9140,9140,0
20250219,153600,272647250,9140,9140,9140,9140,0
20250219,153500,272647250,9140,9140,9140,9140,0
20250219,153400,272647250,9140,9140,9140,9140,769
20250219,153300,272647250,9140,9140,9140,9140,0
20250219,153200,272647250,9140,9140,9140,9140,0
20250219,153100,272647250,9140,9140,9140,9140,0
20250219,153000,272647250,9140,9140,9140,9140,769
20250219,152900,265618590,9120,9120,9120,9120,0
20250219,152800,265618590,9120,9120,9120,9120,0
20250219,152700,265618590,9120,9120,9120,9120,0
20250219,152600,265618590,9120,9120,9120,9120,0
20250219,152500,265618590,9120,9120,9120,9120,0
20250219,152400,265618590,9120,9120,9120,9120,0
20250219,152300,265618590,9120,9120,9120,9120,0
20250219,152200,265618590,9120,9120,9120,9120,0
20250219,152100,265618590,9120,9120,9120,9120,0
20250219,152000,265618590,9120,9120,9120,9120,0
20250219,151900,265618590,9120,9130,9140,9120,360
20250219,151800,262331750,9130,9110,9130,9110,75
20250219,151700,261648430,9100,9110,9110,9100,368
20250219,151600,258298790,9120,9120,9120,9110,178
20250219,151500,256676650,9120,9110,9120,9110,72
20250219,151400,256020030,9130,9130,9130,9110,40
20250219,151300,255655140,9130,9130,9130,9130,0
20250219,151200,255655140,9130,9120,9130,9120,89
20250219,151100,254842660,9110,9110,9110,9110,0
20250219,151000,254842660,9110,9110,9110,9110,0
20250219,150900,254842660,9110,9110,9110,9110,0
20250219,150800,254842660,9110,9110,9110,9110,0
20250219,150700,254842660,9110,9110,9110,9110,0
20250219,150600,254842660,9110,9110,9110,9110,0
20250219,150500,254842660,9110,9110,9110,9110,40
20250219,150400,254478260,9140,9140,9140,9140,0
20250219,150300,254478260,9140,9140,9140,9140,0
20250219,150200,254478260,9140,9140,9140,9140,5
20250219,150100,254432560,9140,9130,9140,9130,99
20250219,150000,253528580,9130,9130,9130,9130,0
20250219,145900,253528580,9130,9130,9130,9130,0
20250219,145800,253528580,9130,9130,9130,9130,0
20250219,145700,253528580,9130,9120,9130,9120,50
20250219,145600,253072200,9120,9120,9120,9120,18
20250219,145500,252908040,9130,9130,9130,9130,1
20250219,145400,252898910,9140,9130,9140,9130,10
20250219,145300,252807600,9120,9120,9120,9120,2
20250219,145200,252789360,9120,9120,9120,9120,64
20250219,145100,252205680,9120,9120,9120,9120,1
20250219,145000,252196560,9100,9100,9100,9100,0
20250219,144900,252196560,9100,9100,9100,9100,0
20250219,144800,252196560,9100,9100,9100,9100,0
20250219,144700,252196560,9100,9100,9100,9100,0
20250219,144600,252196560,9100,9100,9100,9100,0
20250219,144500,252196560,9100,9100,9100,9100,0
20250219,144400,252196560,9100,9100,9100,9100,0
20250219,144300,252196560,9100,9100,9100,9100,0
20250219,144200,252196560,9100,9100,9100,9100,267
20250219,144100,249766860,9110,9110,9110,9110,0
20250219,144000,249766860,9110,9100,9110,9100,33
20250219,143900,249466510,9100,9110,9110,9100,26
20250219,143800,249229870,9110,9110,9110,9110,0
20250219,143700,249229870,9110,9110,9110,9110,0
20250219,143600,249229870,9110,9110,9110,9110,0
20250219,143500,249229870,9110,9110,9110,9110,3
20250219,143400,249202540,9120,9120,9120,9120,1
20250219,143300,249193420,9120,9120,9120,9120,0
20250219,143200,249193420,9120,9120,9120,9120,3
20250219,143100,249166060,9110,9110,9110,9110,0
20250219,143000,249166060,9110,9110,9110,9110,0
20250219,142900,249166060,9110,9110,9110,9110,0
20250219,142800,249166060,9110,9110,9110,9110,5
20250219,142700,249120510,9100,9100,9100,9100,0
20250219,142600,249120510,9100,9100,9100,9100,37
20250219,142500,248783810,9100,9100,9100,9100,0
20250219,142400,248783810,9100,9100,9100,9100,13
20250219,142300,248665510,9080,9130,9130,9060,4849
20250219,142200,204656540,9140,9140,9140,9140,1
20250219,142100,204647400,9130,9130,9130,9130,2
20250219,142000,204629140,9140,9140,9140,9140,0
20250219,141900,204629140,9140,9140,9140,9140,0
20250219,141800,204629140,9140,9140,9140,9140,0
20250219,141700,204629140,9140,9140,9140,9140,0
20250219,141600,204629140,9140,9140,9140,9140,0
20250219,141500,204629140,9140,9140,9140,9140,0
20250219,141400,204629140,9140,9140,9140,9140,0
20250219,141300,204629140,9140,9140,9140,9140,0
20250219,141200,204629140,9140,9140,9140,9140,0
20250219,141100,204629140,9140,9140,9140,9140,0
20250219,141000,204629140,9140,9140,9140,9130,31
20250219,140900,204345930,9140,9140,9140,9140,1
20250219,140800,204336790,9140,9140,9140,9140,0
20250219,140700,204336790,9140,9140,9140,9140,0
20250219,140600,204336790,9140,9140,9140,9140,2
20250219,140500,204318510,9140,9140,9140,9140,0
20250219,140400,204318510,9140,9140,9140,9140,1
20250219,140300,204309370,9150,9150,9150,9150,0
20250219,140200,204309370,9150,9150,9150,9150,101
20250219,140100,203385220,9150,9150,9150,9150,0
20250219,140000,203385220,9150,9150,9150,9150,0
20250219,135900,203385220,9150,9150,9150,9150,0
20250219,135800,203385220,9150,9150,9150,9150,1
20250219,135700,203376070,9150,9150,9150,9150,14
20250219,135600,203247970,9140,9140,9140,9140,0
20250219,135500,203247970,9140,9140,9140,9140,0
20250219,135400,203247970,9140,9140,9140,9140,0
20250219,135300,203247970,9140,9140,9140,9140,0
20250219,135200,203247970,9140,9140,9140,9140,0
20250219,135100,203247970,9140,9140,9140,9140,12
20250219,135000,203138290,9140,9140,9140,9140,0
20250219,134900,203138290,9140,9130,9140,9130,301
20250219,134800,200390150,9140,9140,9140,9140,0
20250219,134700,200390150,9140,9140,9140,9140,0
20250219,134600,200390150,9140,9140,9140,9140,11
20250219,134500,200289610,9140,9140,9140,9140,0
20250219,134400,200289610,9140,9130,9140,9130,8
20250219,134300,200216500,9130,9130,9130,9130,0
20250219,134200,200216500,9130,9130,9130,9130,0
20250219,134100,200216500,9130,9130,9130,9130,0
20250219,134000,200216500,9130,9130,9130,9130,1
20250219,133900,200207370,9130,9140,9140,9130,110
20250219,133800,199202010,9150,9150,9150,9150,0
20250219,133700,199202010,9150,9150,9150,9150,3
20250219,133600,199174560,9150,9150,9150,9150,0
20250219,133500,199174560,9150,9140,9150,9140,50
20250219,133400,198717460,9140,9140,9140,9140,1
20250219,133300,198708320,9140,9140,9140,9140,13
20250219,133200,198589500,9140,9140,9140,9140,0
20250219,133100,198589500,9140,9140,9140,9140,102
20250219,133000,197657220,9140,9140,9140,9140,0
20250219,132900,197657220,9140,9140,9140,9140,1
20250219,132800,197648080,9140,9150,9150,9140,3
20250219,132700,197620650,9140,9140,9140,9140,1
20250219,132600,197611510,9140,9140,9140,9140,22
20250219,132500,197410430,9140,9140,9140,9140,1
20250219,132400,197401290,9140,9140,9140,9140,1
20250219,132300,197392150,9140,9140,9140,9140,0
20250219,132200,197392150,9140,9140,9140,9140,0
20250219,132100,197392150,9140,9140,9140,9140,2
20250219,132000,197373870,9140,9140,9140,9140,0
20250219,131900,197373870,9140,9140,9140,9140,1
20250219,131800,197364730,9150,9150,9150,9150,0
20250219,131700,197364730,9150,9150,9150,9150,1
20250219,131600,197355580,9150,9150,9150,9150,0
20250219,131500,197355580,9150,9150,9150,9150,100
20250219,131400,196440580,9160,9160,9160,9160,0
20250219,131300,196440580,9160,9160,9160,9160,0
20250219,131200,196440580,9160,9160,9160,9160,0
20250219,131100,196440580,9160,9150,9160,9150,11
20250219,131000,196339920,9140,9140,9140,9140,1
20250219,130900,196330780,9140,9140,9140,9140,0
20250219,130800,196330780,9140,9140,9140,9140,1
20250219,130700,196321640,9140,9140,9140,9140,3
20250219,130600,196294220,9150,9150,9150,9150,0
20250219,130500,196294220,9150,9150,9150,9150,0
20250219,130400,196294220,9150,9150,9150,9150,0
20250219,130300,196294220,9150,9150,9150,9150,1
20250219,130200,196285070,9140,9140,9140,9140,0
20250219,130100,196285070,9140,9140,9140,9140,2
20250219,130000,196266790,9140,9140,9140,9140,1
20250219,125900,196257650,9140,9140,9140,9140,2
20250219,125800,196239370,9140,9140,9140,9140,0
20250219,125700,196239370,9140,9140,9140,9140,1
20250219,125600,196230230,9140,9140,9140,9140,0
20250219,125500,196230230,9140,9150,9150,9140,2
20250219,125400,196211940,9140,9140,9140,9140,1
20250219,125300,196202800,9140,9140,9140,9140,2
20250219,125200,196184520,9140,9140,9140,9140,1
20250219,125100,196175380,9140,9140,9140,9140,9
20250219,125000,196093120,9140,9140,9150,9140,9
20250219,124900,196010850,9140,9140,9140,9140,2
20250219,124800,195992570,9140,9140,9140,9140,1
20250219,124700,195983430,9140,9140,9140,9140,0
20250219,124600,195983430,9140,9140,9140,9140,300
20250219,124500,193241430,9140,9140,9140,9140,0
20250219,124400,193241430,9140,9150,9150,9140,100
20250219,124300,192327220,9160,9160,9160,9160,0
20250219,124200,192327220,9160,9160,9160,9160,69
20250219,124100,191695180,9160,9160,9160,9160,0
20250219,124000,191695180,9160,9160,9160,9160,0
20250219,123900,191695180,9160,9160,9160,9160,2
20250219,123800,191676860,9150,9150,9150,9150,20
20250219,123700,191493860,9150,9150,9150,9150,0
20250219,123600,191493860,9150,9150,9150,9150,3
20250219,123500,191466410,9150,9150,9150,9150,0
20250219,123400,191466410,9150,9150,9150,9150,3
20250219,123300,191438960,9140,9140,9140,9140,239
20250219,123200,189254500,9140,9140,9140,9140,0
20250219,123100,189254500,9140,9140,9140,9140,0
20250219,123000,189254500,9140,9140,9140,9140,0
20250219,122900,189254500,9140,9140,9140,9140,1
20250219,122800,189245360,9130,9120,9130,9120,6
20250219,122700,189190620,9110,9110,9110,9110,0
20250219,122600,189190620,9110,9110,9110,9110,72
20250219,122500,188534700,9110,9110,9110,9110,0
20250219,122400,188534700,9110,9110,9110,9110,760
20250219,122300,181611100,9130,9130,9130,9130,0
20250219,122200,181611100,9130,9130,9130,9130,0
20250219,122100,181611100,9130,9130,9130,9130,0
20250219,122000,181611100,9130,9130,9130,9130,0
20250219,121900,181611100,9130,9130,9130,9130,0
20250219,121800,181611100,9130,9120,9130,9120,11
20250219,121700,181510700,9120,9120,9120,9120,0
20250219,121600,181510700,9120,9120,9120,9120,3
20250219,121500,181483340,9130,9130,9130,9130,0
20250219,121400,181483340,9130,9130,9130,9130,0
20250219,121300,181483340,9130,9130,9130,9130,0
20250219,121200,181483340,9130,9120,9130,9120,4
20250219,121100,181446840,9110,9110,9110,9110,0
20250219,121000,181446840,9110,9110,9110,9110,0
20250219,120900,181446840,9110,9110,9110,9110,2
20250219,120800,181428620,9110,9110,9110,9110,3
20250219,120700,181401290,9130,9130,9130,9130,0
20250219,120600,181401290,9130,9130,9130,9130,0
20250219,120500,181401290,9130,9130,9130,9130,2
20250219,120400,181383030,9110,9130,9130,9100,2111
20250219,120300,162159890,9130,9130,9130,9130,182
20250219,120200,160498230,9140,9140,9140,9140,0
20250219,120100,160498230,9140,9140,9140,9140,0
20250219,120000,160498230,9140,9140,9140,9140,71
20250219,115900,159849290,9140,9140,9140,9140,100
20250219,115800,158935290,9140,9140,9140,9140,0
20250219,115700,158935290,9140,9140,9140,9140,200
20250219,115600,157107290,9170,9170,9170,9170,0
20250219,115500,157107290,9170,9140,9170,9140,5
20250219,115400,157061470,9170,9170,9170,9170,100
20250219,115300,156144470,9160,9160,9160,9160,0
20250219,115200,156144470,9160,9160,9160,9160,0
20250219,115100,156144470,9160,9170,9170,9160,151
20250219,115000,154761300,9170,9170,9170,9170,0
20250219,114900,154761300,9170,9170,9170,9170,0
20250219,114800,154761300,9170,9170,9170,9170,0
20250219,114700,154761300,9170,9160,9170,9160,4
20250219,114600,154724650,9160,9160,9160,9160,0
20250219,114500,154724650,9160,9160,9160,9160,1
20250219,114400,154715490,9140,9140,9140,9140,0
20250219,114300,154715490,9140,9140,9140,9140,0
20250219,114200,154715490,9140,9140,9140,9140,0
20250219,114100,154715490,9140,9140,9140,9140,0
20250219,114000,154715490,9140,9140,9140,9140,0
20250219,113900,154715490,9140,9140,9140,9140,0
20250219,113800,154715490,9140,9140,9140,9140,345
20250219,113700,151562190,9180,9180,9180,9180,0
20250219,113600,151562190,9180,9150,9180,9150,9
20250219,113500,151479710,9150,9150,9150,9150,0
20250219,113400,151479710,9150,9150,9150,9150,1
20250219,113300,151470560,9140,9140,9140,9140,2
20250219,113200,151452280,9140,9140,9140,9140,0
20250219,113100,151452280,9140,9140,9140,9140,0
20250219,113000,151452280,9140,9140,9140,9140,0
20250219,112900,151452280,9140,9140,9140,9140,2
20250219,112800,151434000,9180,9180,9180,9180,0
20250219,112700,151434000,9180,9180,9180,9180,0
20250219,112600,151434000,9180,9180,9180,9180,0
20250219,112500,151434000,9180,9180,9180,9180,0
20250219,112400,151434000,9180,9180,9180,9180,0
20250219,112300,151434000,9180,9180,9180,9180,0
20250219,112200,151434000,9180,9180,9180,9180,0
20250219,112100,151434000,9180,9150,9190,9150,11
20250219,112000,151333100,9140,9140,9140,9140,1
20250219,111900,151323960,9140,9140,9140,9140,2
20250219,111800,151305680,9140,9140,9140,9140,1
20250219,111700,151296540,9140,9140,9140,9140,166
20250219,111600,149779300,9140,9140,9140,9140,2
20250219,111500,149761020,9140,9140,9140,9140,1
20250219,111400,149751880,9140,9140,9140,9140,0
20250219,111300,149751880,9140,9140,9140,9140,2
20250219,111200,149733600,9140,9140,9140,9140,0
20250219,111100,149733600,9140,9140,9140,9140,0
20250219,111000,149733600,9140,9140,9140,9140,0
20250219,110900,149733600,9140,9140,9140,9140,0
20250219,110800,149733600,9140,9150,9150,9140,182
20250219,110700,148070110,9150,9150,9190,9150,102
20250219,110600,147134740,9150,9150,9150,9150,0
20250219,110500,147134740,9150,9150,9150,9140,3
20250219,110400,147107300,9140,9140,9140,9140,10
20250219,110300,147015900,9150,9150,9150,9150,0
20250219,110200,147015900,9150,9150,9150,9150,3
20250219,110100,146988450,9150,9150,9150,9150,3
20250219,110000,146961000,9150,9150,9150,9150,3
20250219,105900,146933550,9190,9150,9190,9150,33
20250219,105800,146631370,9140,9140,9140,9140,1
20250219,105700,146622230,9140,9140,9140,9140,2
20250219,105600,146603950,9140,9140,9140,9140,0
20250219,105500,146603950,9140,9140,9140,9140,0
20250219,105400,146603950,9140,9140,9140,9140,1
20250219,105300,146594810,9140,9140,9140,9140,0
20250219,105200,146594810,9140,9140,9140,9140,12
20250219,105100,146485130,9140,9140,9140,9140,0
20250219,105000,146485130,9140,9140,9140,9140,11
20250219,104900,146384590,9140,9140,9140,9140,1
20250219,104800,146375450,9140,9140,9140,9140,3
20250219,104700,146348030,9140,9140,9140,9140,3
20250219,104600,146320610,9140,9140,9140,9140,0
20250219,104500,146320610,9140,9140,9140,9140,1
20250219,104400,146311470,9140,9140,9140,9140,2
20250219,104300,146293190,9150,9150,9150,9150,0
20250219,104200,146293190,9150,9150,9150,9150,0
20250219,104100,146293190,9150,9140,9150,9140,2
20250219,104000,146274900,9150,9150,9150,9150,0
20250219,103900,146274900,9150,9140,9150,9140,4
20250219,103800,146238320,9130,9130,9130,9130,2
20250219,103700,146220060,9140,9140,9140,9140,48
20250219,103600,145781340,9140,9150,9150,9140,113
20250219,103500,144747410,9130,9180,9180,9130,2042
20250219,103400,126068870,9190,9190,9190,9190,6
20250219,103300,126013730,9190,9180,9190,9180,5
20250219,103200,125967790,9180,9180,9180,9180,2
20250219,103100,125949430,9190,9190,9190,9190,19
20250219,103000,125774820,9190,9190,9190,9190,12
20250219,102900,125664540,9190,9190,9190,9180,15
20250219,102800,125526710,9190,9190,9190,9190,1
20250219,102700,125517520,9180,9180,9180,9180,1
20250219,102600,125508340,9180,9180,9180,9180,0
20250219,102500,125508340,9180,9180,9180,9180,2
20250219,102400,125489980,9180,9180,9180,9180,0
20250219,102300,125489980,9180,9180,9180,9180,0
20250219,102200,125489980,9180,9180,9180,9180,5
20250219,102100,125444080,9180,9180,9180,9180,5
20250219,102000,125398180,9180,9180,9180,9180,7
20250219,101900,125333920,9180,9200,9220,9180,134
20250219,101800,124102150,9190,9190,9190,9190,0
20250219,101700,124102150,9190,9190,9190,9190,0
20250219,101600,124102150,9190,9190,9190,9190,3
20250219,101500,124074580,9200,9200,9200,9200,0
20250219,101400,124074580,9200,9190,9200,9190,205
20250219,101300,122188590,9200,9200,9200,9200,0
20250219,101200,122188590,9200,9200,9200,9200,346
20250219,101100,119005390,9220,9190,9220,9190,2027
20250219,101000,100358150,9180,9180,9180,9180,0
20250219,100900,100358150,9180,9190,9190,9180,19
20250219,100800,100183720,9180,9180,9180,9180,21
20250219,100700,99990940,9180,9170,9180,9170,1228
20250219,100600,88718340,9170,9170,9170,9170,0
20250219,100500,88718340,9170,9160,9170,9160,2
20250219,100400,88700010,9160,9160,9160,9160,10
20250219,100300,88608410,9160,9160,9160,9160,3
20250219,100200,88580930,9160,9160,9160,9160,10
20250219,100100,88489330,9160,9160,9160,9160,4
20250219,100000,88452690,9160,9160,9160,9160,10
20250219,095900,88361090,9160,9160,9160,9160,1
20250219,095800,88351930,9160,9160,9160,9160,16
20250219,095700,88205370,9160,9160,9160,9160,0
20250219,095600,88205370,9160,9160,9160,9160,105
20250219,095500,87243570,9180,9180,9180,9180,0
20250219,095400,87243570,9180,9160,9180,9160,5
20250219,095300,87197720,9150,9150,9150,9150,35
20250219,095200,86877470,9150,9150,9150,9150,0
20250219,095100,86877470,9150,9150,9150,9150,0
20250219,095000,86877470,9150,9150,9150,9150,3
20250219,094900,86850020,9180,9180,9180,9180,0
20250219,094800,86850020,9180,9180,9180,9180,0
20250219,094700,86850020,9180,9160,9180,9160,19
20250219,094600,86675720,9150,9160,9160,9150,78
20250219,094500,85961270,9160,9160,9160,9160,9
20250219,094400,85878830,9160,9140,9160,9140,18
20250219,094300,85714070,9140,9140,9140,9140,33
20250219,094200,85412450,9140,9140,9140,9140,5
20250219,094100,85366750,9130,9130,9130,9130,0
20250219,094000,85366750,9130,9130,9130,9130,1
20250219,093900,85357620,9130,9130,9130,9130,10
20250219,093800,85266320,9130,9130,9130,9130,0
20250219,093700,85266320,9130,9130,9130,9130,1
20250219,093600,85257190,9130,9130,9130,9130,0
20250219,093500,85257190,9130,9130,9130,9130,0
20250219,093400,85257190,9130,9130,9130,9130,0
20250219,093300,85257190,9130,9140,9140,9130,112
20250219,093200,84233630,9140,9140,9140,9140,21
20250219,093100,84041690,9140,9140,9140,9140,0
20250219,093000,84041690,9140,9140,9140,9140,1
20250219,092900,84032550,9130,9140,9140,9130,15
20250219,092800,83895550,9180,9120,9180,9120,26
20250219,092700,83657140,9130,9130,9140,9130,45
20250219,092600,83246070,9140,9130,9140,9120,25
20250219,092500,83017730,9150,9160,9160,9110,1117
20250219,092400,72812110,9170,9170,9170,9170,10
20250219,092300,72720410,9190,9190,9190,9190,0
20250219,092200,72720410,9190,9190,9190,9190,107
20250219,092100,71737080,9180,9180,9180,9180,0
20250219,092000,71737080,9180,9180,9180,9180,0
20250219,091900,71737080,9180,9180,9180,9180,0
20250219,091800,71737080,9180,9180,9180,9180,0
20250219,091700,71737080,9180,9170,9180,9170,66
20250219,091600,71131400,9140,9140,9140,9140,0
20250219,091500,71131400,9140,9140,9140,9140,300
20250219,091400,68389400,9140,9140,9140,9140,7
20250219,091300,68325420,9140,9150,9150,9140,230
20250219,091200,66223170,9150,9150,9150,9150,0
20250219,091100,66223170,9150,9190,9200,9150,5255
20250219,091000,17879320,9200,9180,9200,9180,126
20250219,090900,16721450,9190,9180,9190,9180,276
20250219,090800,14187050,9180,9160,9180,9160,201
20250219,090700,12345870,9160,9160,9160,9160,1
20250219,090600,12336710,9170,9150,9170,9150,1091
20250219,090500,2353910,9150,9150,9150,9150,0
20250219,090400,2353910,9150,9150,9150,9150,12
20250219,090300,2244110,9100,9100,9100,9100,72
20250219,090200,1588910,9100,9100,9100,9100,39
20250219,090100,1234010,9100,9120,9150,9100,70
20250219,090000,594600,9130,9150,9150,9130,65
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193400 272647250 9140 9140 9140 9140 769
3 20250219 193300 272647250 9140 9140 9140 9140 0
4 20250219 193200 272647250 9140 9140 9140 9140 0
5 20250219 193100 272647250 9140 9140 9140 9140 0
6 20250219 193000 272647250 9140 9140 9140 9140 0
7 20250219 192900 272647250 9140 9140 9140 9140 0
8 20250219 192800 272647250 9140 9140 9140 9140 0
9 20250219 192700 272647250 9140 9140 9140 9140 0
10 20250219 192600 272647250 9140 9140 9140 9140 0
11 20250219 192500 272647250 9140 9140 9140 9140 0
12 20250219 192400 272647250 9140 9140 9140 9140 0
13 20250219 192300 272647250 9140 9140 9140 9140 0
14 20250219 192200 272647250 9140 9140 9140 9140 0
15 20250219 192100 272647250 9140 9140 9140 9140 0
16 20250219 192000 272647250 9140 9140 9140 9140 0
17 20250219 191900 272647250 9140 9140 9140 9140 0
18 20250219 191800 272647250 9140 9140 9140 9140 0
19 20250219 191700 272647250 9140 9140 9140 9140 0
20 20250219 191600 272647250 9140 9140 9140 9140 0
21 20250219 191500 272647250 9140 9140 9140 9140 0
22 20250219 191400 272647250 9140 9140 9140 9140 0
23 20250219 191300 272647250 9140 9140 9140 9140 0
24 20250219 191200 272647250 9140 9140 9140 9140 0
25 20250219 191100 272647250 9140 9140 9140 9140 0
26 20250219 191000 272647250 9140 9140 9140 9140 0
27 20250219 190900 272647250 9140 9140 9140 9140 0
28 20250219 190800 272647250 9140 9140 9140 9140 0
29 20250219 190700 272647250 9140 9140 9140 9140 0
30 20250219 190600 272647250 9140 9140 9140 9140 0
31 20250219 190500 272647250 9140 9140 9140 9140 0
32 20250219 190400 272647250 9140 9140 9140 9140 769
33 20250219 190300 272647250 9140 9140 9140 9140 0
34 20250219 190200 272647250 9140 9140 9140 9140 0
35 20250219 190100 272647250 9140 9140 9140 9140 0
36 20250219 190000 272647250 9140 9140 9140 9140 0
37 20250219 185900 272647250 9140 9140 9140 9140 0
38 20250219 185800 272647250 9140 9140 9140 9140 0
39 20250219 185700 272647250 9140 9140 9140 9140 0
40 20250219 185600 272647250 9140 9140 9140 9140 0
41 20250219 185500 272647250 9140 9140 9140 9140 0
42 20250219 185400 272647250 9140 9140 9140 9140 0
43 20250219 185300 272647250 9140 9140 9140 9140 0
44 20250219 185200 272647250 9140 9140 9140 9140 0
45 20250219 185100 272647250 9140 9140 9140 9140 0
46 20250219 185000 272647250 9140 9140 9140 9140 0
47 20250219 184900 272647250 9140 9140 9140 9140 0
48 20250219 184800 272647250 9140 9140 9140 9140 0
49 20250219 184700 272647250 9140 9140 9140 9140 0
50 20250219 184600 272647250 9140 9140 9140 9140 0
51 20250219 184500 272647250 9140 9140 9140 9140 0
52 20250219 184400 272647250 9140 9140 9140 9140 0
53 20250219 184300 272647250 9140 9140 9140 9140 0
54 20250219 184200 272647250 9140 9140 9140 9140 0
55 20250219 184100 272647250 9140 9140 9140 9140 0
56 20250219 184000 272647250 9140 9140 9140 9140 0
57 20250219 183900 272647250 9140 9140 9140 9140 0
58 20250219 183800 272647250 9140 9140 9140 9140 0
59 20250219 183700 272647250 9140 9140 9140 9140 0
60 20250219 183600 272647250 9140 9140 9140 9140 0
61 20250219 183500 272647250 9140 9140 9140 9140 0
62 20250219 183400 272647250 9140 9140 9140 9140 769
63 20250219 183300 272647250 9140 9140 9140 9140 0
64 20250219 183200 272647250 9140 9140 9140 9140 0
65 20250219 183100 272647250 9140 9140 9140 9140 0
66 20250219 183000 272647250 9140 9140 9140 9140 0
67 20250219 182900 272647250 9140 9140 9140 9140 0
68 20250219 182800 272647250 9140 9140 9140 9140 0
69 20250219 182700 272647250 9140 9140 9140 9140 0
70 20250219 182600 272647250 9140 9140 9140 9140 0
71 20250219 182500 272647250 9140 9140 9140 9140 0
72 20250219 182400 272647250 9140 9140 9140 9140 0
73 20250219 182300 272647250 9140 9140 9140 9140 0
74 20250219 182200 272647250 9140 9140 9140 9140 0
75 20250219 182100 272647250 9140 9140 9140 9140 0
76 20250219 182000 272647250 9140 9140 9140 9140 0
77 20250219 181900 272647250 9140 9140 9140 9140 0
78 20250219 181800 272647250 9140 9140 9140 9140 0
79 20250219 181700 272647250 9140 9140 9140 9140 0
80 20250219 181600 272647250 9140 9140 9140 9140 0
81 20250219 181500 272647250 9140 9140 9140 9140 0
82 20250219 181400 272647250 9140 9140 9140 9140 0
83 20250219 181300 272647250 9140 9140 9140 9140 0
84 20250219 181200 272647250 9140 9140 9140 9140 0
85 20250219 181100 272647250 9140 9140 9140 9140 0
86 20250219 181000 272647250 9140 9140 9140 9140 0
87 20250219 180900 272647250 9140 9140 9140 9140 0
88 20250219 180800 272647250 9140 9140 9140 9140 0
89 20250219 180700 272647250 9140 9140 9140 9140 0
90 20250219 180600 272647250 9140 9140 9140 9140 0
91 20250219 180500 272647250 9140 9140 9140 9140 0
92 20250219 180400 272647250 9140 9140 9140 9140 769
93 20250219 180300 272647250 9140 9140 9140 9140 0
94 20250219 180200 272647250 9140 9140 9140 9140 0
95 20250219 180100 272647250 9140 9140 9140 9140 0
96 20250219 180000 272647250 9140 9140 9140 9140 0
97 20250219 175900 272647250 9140 9140 9140 9140 0
98 20250219 175800 272647250 9140 9140 9140 9140 0
99 20250219 175700 272647250 9140 9140 9140 9140 0
100 20250219 175600 272647250 9140 9140 9140 9140 0
101 20250219 175500 272647250 9140 9140 9140 9140 0
102 20250219 175400 272647250 9140 9140 9140 9140 0
103 20250219 175300 272647250 9140 9140 9140 9140 0
104 20250219 175200 272647250 9140 9140 9140 9140 0
105 20250219 175100 272647250 9140 9140 9140 9140 0
106 20250219 175000 272647250 9140 9140 9140 9140 0
107 20250219 174900 272647250 9140 9140 9140 9140 0
108 20250219 174800 272647250 9140 9140 9140 9140 0
109 20250219 174700 272647250 9140 9140 9140 9140 0
110 20250219 174600 272647250 9140 9140 9140 9140 0
111 20250219 174500 272647250 9140 9140 9140 9140 0
112 20250219 174400 272647250 9140 9140 9140 9140 0
113 20250219 174300 272647250 9140 9140 9140 9140 0
114 20250219 174200 272647250 9140 9140 9140 9140 0
115 20250219 174100 272647250 9140 9140 9140 9140 0
116 20250219 174000 272647250 9140 9140 9140 9140 0
117 20250219 173900 272647250 9140 9140 9140 9140 0
118 20250219 173800 272647250 9140 9140 9140 9140 0
119 20250219 173700 272647250 9140 9140 9140 9140 0
120 20250219 173600 272647250 9140 9140 9140 9140 0
121 20250219 173500 272647250 9140 9140 9140 9140 0
122 20250219 173400 272647250 9140 9140 9140 9140 769
123 20250219 173300 272647250 9140 9140 9140 9140 0
124 20250219 173200 272647250 9140 9140 9140 9140 0
125 20250219 173100 272647250 9140 9140 9140 9140 0
126 20250219 173000 272647250 9140 9140 9140 9140 0
127 20250219 172900 272647250 9140 9140 9140 9140 0
128 20250219 172800 272647250 9140 9140 9140 9140 0
129 20250219 172700 272647250 9140 9140 9140 9140 0
130 20250219 172600 272647250 9140 9140 9140 9140 0
131 20250219 172500 272647250 9140 9140 9140 9140 0
132 20250219 172400 272647250 9140 9140 9140 9140 0
133 20250219 172300 272647250 9140 9140 9140 9140 0
134 20250219 172200 272647250 9140 9140 9140 9140 0
135 20250219 172100 272647250 9140 9140 9140 9140 0
136 20250219 172000 272647250 9140 9140 9140 9140 0
137 20250219 171900 272647250 9140 9140 9140 9140 0
138 20250219 171800 272647250 9140 9140 9140 9140 0
139 20250219 171700 272647250 9140 9140 9140 9140 0
140 20250219 171600 272647250 9140 9140 9140 9140 0
141 20250219 171500 272647250 9140 9140 9140 9140 0
142 20250219 171400 272647250 9140 9140 9140 9140 0
143 20250219 171300 272647250 9140 9140 9140 9140 0
144 20250219 171200 272647250 9140 9140 9140 9140 0
145 20250219 171100 272647250 9140 9140 9140 9140 0
146 20250219 171000 272647250 9140 9140 9140 9140 0
147 20250219 170900 272647250 9140 9140 9140 9140 0
148 20250219 170800 272647250 9140 9140 9140 9140 0
149 20250219 170700 272647250 9140 9140 9140 9140 0
150 20250219 170600 272647250 9140 9140 9140 9140 0
151 20250219 170500 272647250 9140 9140 9140 9140 0
152 20250219 170400 272647250 9140 9140 9140 9140 769
153 20250219 170300 272647250 9140 9140 9140 9140 0
154 20250219 170200 272647250 9140 9140 9140 9140 0
155 20250219 170100 272647250 9140 9140 9140 9140 0
156 20250219 170000 272647250 9140 9140 9140 9140 0
157 20250219 165900 272647250 9140 9140 9140 9140 0
158 20250219 165800 272647250 9140 9140 9140 9140 0
159 20250219 165700 272647250 9140 9140 9140 9140 0
160 20250219 165600 272647250 9140 9140 9140 9140 0
161 20250219 165500 272647250 9140 9140 9140 9140 0
162 20250219 165400 272647250 9140 9140 9140 9140 0
163 20250219 165300 272647250 9140 9140 9140 9140 0
164 20250219 165200 272647250 9140 9140 9140 9140 0
165 20250219 165100 272647250 9140 9140 9140 9140 0
166 20250219 165000 272647250 9140 9140 9140 9140 0
167 20250219 164900 272647250 9140 9140 9140 9140 0
168 20250219 164800 272647250 9140 9140 9140 9140 0
169 20250219 164700 272647250 9140 9140 9140 9140 0
170 20250219 164600 272647250 9140 9140 9140 9140 0
171 20250219 164500 272647250 9140 9140 9140 9140 0
172 20250219 164400 272647250 9140 9140 9140 9140 0
173 20250219 164300 272647250 9140 9140 9140 9140 0
174 20250219 164200 272647250 9140 9140 9140 9140 0
175 20250219 164100 272647250 9140 9140 9140 9140 0
176 20250219 164000 272647250 9140 9140 9140 9140 0
177 20250219 163900 272647250 9140 9140 9140 9140 0
178 20250219 163800 272647250 9140 9140 9140 9140 0
179 20250219 163700 272647250 9140 9140 9140 9140 0
180 20250219 163600 272647250 9140 9140 9140 9140 0
181 20250219 163500 272647250 9140 9140 9140 9140 0
182 20250219 163400 272647250 9140 9140 9140 9140 769
183 20250219 163300 272647250 9140 9140 9140 9140 0
184 20250219 163200 272647250 9140 9140 9140 9140 0
185 20250219 163100 272647250 9140 9140 9140 9140 0
186 20250219 163000 272647250 9140 9140 9140 9140 0
187 20250219 162900 272647250 9140 9140 9140 9140 0
188 20250219 162800 272647250 9140 9140 9140 9140 0
189 20250219 162700 272647250 9140 9140 9140 9140 0
190 20250219 162600 272647250 9140 9140 9140 9140 0
191 20250219 162500 272647250 9140 9140 9140 9140 0
192 20250219 162400 272647250 9140 9140 9140 9140 0
193 20250219 162300 272647250 9140 9140 9140 9140 0
194 20250219 162200 272647250 9140 9140 9140 9140 0
195 20250219 162100 272647250 9140 9140 9140 9140 0
196 20250219 162000 272647250 9140 9140 9140 9140 0
197 20250219 161900 272647250 9140 9140 9140 9140 0
198 20250219 161800 272647250 9140 9140 9140 9140 0
199 20250219 161700 272647250 9140 9140 9140 9140 0
200 20250219 161600 272647250 9140 9140 9140 9140 0
201 20250219 161500 272647250 9140 9140 9140 9140 0
202 20250219 161400 272647250 9140 9140 9140 9140 0
203 20250219 161300 272647250 9140 9140 9140 9140 0
204 20250219 161200 272647250 9140 9140 9140 9140 0
205 20250219 161100 272647250 9140 9140 9140 9140 0
206 20250219 161000 272647250 9140 9140 9140 9140 0
207 20250219 160900 272647250 9140 9140 9140 9140 0
208 20250219 160800 272647250 9140 9140 9140 9140 0
209 20250219 160700 272647250 9140 9140 9140 9140 0
210 20250219 160600 272647250 9140 9140 9140 9140 0
211 20250219 160500 272647250 9140 9140 9140 9140 0
212 20250219 160400 272647250 9140 9140 9140 9140 769
213 20250219 160300 272647250 9140 9140 9140 9140 0
214 20250219 160200 272647250 9140 9140 9140 9140 0
215 20250219 160100 272647250 9140 9140 9140 9140 0
216 20250219 160000 272647250 9140 9140 9140 9140 0
217 20250219 155900 272647250 9140 9140 9140 9140 0
218 20250219 155800 272647250 9140 9140 9140 9140 0
219 20250219 155700 272647250 9140 9140 9140 9140 0
220 20250219 155600 272647250 9140 9140 9140 9140 0
221 20250219 155500 272647250 9140 9140 9140 9140 0
222 20250219 155400 272647250 9140 9140 9140 9140 0
223 20250219 155300 272647250 9140 9140 9140 9140 0
224 20250219 155200 272647250 9140 9140 9140 9140 0
225 20250219 155100 272647250 9140 9140 9140 9140 0
226 20250219 155000 272647250 9140 9140 9140 9140 0
227 20250219 154900 272647250 9140 9140 9140 9140 0
228 20250219 154800 272647250 9140 9140 9140 9140 0
229 20250219 154700 272647250 9140 9140 9140 9140 0
230 20250219 154600 272647250 9140 9140 9140 9140 0
231 20250219 154500 272647250 9140 9140 9140 9140 0
232 20250219 154400 272647250 9140 9140 9140 9140 0
233 20250219 154300 272647250 9140 9140 9140 9140 0
234 20250219 154200 272647250 9140 9140 9140 9140 0
235 20250219 154100 272647250 9140 9140 9140 9140 0
236 20250219 154000 272647250 9140 9140 9140 9140 0
237 20250219 153900 272647250 9140 9140 9140 9140 0
238 20250219 153800 272647250 9140 9140 9140 9140 0
239 20250219 153700 272647250 9140 9140 9140 9140 0
240 20250219 153600 272647250 9140 9140 9140 9140 0
241 20250219 153500 272647250 9140 9140 9140 9140 0
242 20250219 153400 272647250 9140 9140 9140 9140 769
243 20250219 153300 272647250 9140 9140 9140 9140 0
244 20250219 153200 272647250 9140 9140 9140 9140 0
245 20250219 153100 272647250 9140 9140 9140 9140 0
246 20250219 153000 272647250 9140 9140 9140 9140 769
247 20250219 152900 265618590 9120 9120 9120 9120 0
248 20250219 152800 265618590 9120 9120 9120 9120 0
249 20250219 152700 265618590 9120 9120 9120 9120 0
250 20250219 152600 265618590 9120 9120 9120 9120 0
251 20250219 152500 265618590 9120 9120 9120 9120 0
252 20250219 152400 265618590 9120 9120 9120 9120 0
253 20250219 152300 265618590 9120 9120 9120 9120 0
254 20250219 152200 265618590 9120 9120 9120 9120 0
255 20250219 152100 265618590 9120 9120 9120 9120 0
256 20250219 152000 265618590 9120 9120 9120 9120 0
257 20250219 151900 265618590 9120 9130 9140 9120 360
258 20250219 151800 262331750 9130 9110 9130 9110 75
259 20250219 151700 261648430 9100 9110 9110 9100 368
260 20250219 151600 258298790 9120 9120 9120 9110 178
261 20250219 151500 256676650 9120 9110 9120 9110 72
262 20250219 151400 256020030 9130 9130 9130 9110 40
263 20250219 151300 255655140 9130 9130 9130 9130 0
264 20250219 151200 255655140 9130 9120 9130 9120 89
265 20250219 151100 254842660 9110 9110 9110 9110 0
266 20250219 151000 254842660 9110 9110 9110 9110 0
267 20250219 150900 254842660 9110 9110 9110 9110 0
268 20250219 150800 254842660 9110 9110 9110 9110 0
269 20250219 150700 254842660 9110 9110 9110 9110 0
270 20250219 150600 254842660 9110 9110 9110 9110 0
271 20250219 150500 254842660 9110 9110 9110 9110 40
272 20250219 150400 254478260 9140 9140 9140 9140 0
273 20250219 150300 254478260 9140 9140 9140 9140 0
274 20250219 150200 254478260 9140 9140 9140 9140 5
275 20250219 150100 254432560 9140 9130 9140 9130 99
276 20250219 150000 253528580 9130 9130 9130 9130 0
277 20250219 145900 253528580 9130 9130 9130 9130 0
278 20250219 145800 253528580 9130 9130 9130 9130 0
279 20250219 145700 253528580 9130 9120 9130 9120 50
280 20250219 145600 253072200 9120 9120 9120 9120 18
281 20250219 145500 252908040 9130 9130 9130 9130 1
282 20250219 145400 252898910 9140 9130 9140 9130 10
283 20250219 145300 252807600 9120 9120 9120 9120 2
284 20250219 145200 252789360 9120 9120 9120 9120 64
285 20250219 145100 252205680 9120 9120 9120 9120 1
286 20250219 145000 252196560 9100 9100 9100 9100 0
287 20250219 144900 252196560 9100 9100 9100 9100 0
288 20250219 144800 252196560 9100 9100 9100 9100 0
289 20250219 144700 252196560 9100 9100 9100 9100 0
290 20250219 144600 252196560 9100 9100 9100 9100 0
291 20250219 144500 252196560 9100 9100 9100 9100 0
292 20250219 144400 252196560 9100 9100 9100 9100 0
293 20250219 144300 252196560 9100 9100 9100 9100 0
294 20250219 144200 252196560 9100 9100 9100 9100 267
295 20250219 144100 249766860 9110 9110 9110 9110 0
296 20250219 144000 249766860 9110 9100 9110 9100 33
297 20250219 143900 249466510 9100 9110 9110 9100 26
298 20250219 143800 249229870 9110 9110 9110 9110 0
299 20250219 143700 249229870 9110 9110 9110 9110 0
300 20250219 143600 249229870 9110 9110 9110 9110 0
301 20250219 143500 249229870 9110 9110 9110 9110 3
302 20250219 143400 249202540 9120 9120 9120 9120 1
303 20250219 143300 249193420 9120 9120 9120 9120 0
304 20250219 143200 249193420 9120 9120 9120 9120 3
305 20250219 143100 249166060 9110 9110 9110 9110 0
306 20250219 143000 249166060 9110 9110 9110 9110 0
307 20250219 142900 249166060 9110 9110 9110 9110 0
308 20250219 142800 249166060 9110 9110 9110 9110 5
309 20250219 142700 249120510 9100 9100 9100 9100 0
310 20250219 142600 249120510 9100 9100 9100 9100 37
311 20250219 142500 248783810 9100 9100 9100 9100 0
312 20250219 142400 248783810 9100 9100 9100 9100 13
313 20250219 142300 248665510 9080 9130 9130 9060 4849
314 20250219 142200 204656540 9140 9140 9140 9140 1
315 20250219 142100 204647400 9130 9130 9130 9130 2
316 20250219 142000 204629140 9140 9140 9140 9140 0
317 20250219 141900 204629140 9140 9140 9140 9140 0
318 20250219 141800 204629140 9140 9140 9140 9140 0
319 20250219 141700 204629140 9140 9140 9140 9140 0
320 20250219 141600 204629140 9140 9140 9140 9140 0
321 20250219 141500 204629140 9140 9140 9140 9140 0
322 20250219 141400 204629140 9140 9140 9140 9140 0
323 20250219 141300 204629140 9140 9140 9140 9140 0
324 20250219 141200 204629140 9140 9140 9140 9140 0
325 20250219 141100 204629140 9140 9140 9140 9140 0
326 20250219 141000 204629140 9140 9140 9140 9130 31
327 20250219 140900 204345930 9140 9140 9140 9140 1
328 20250219 140800 204336790 9140 9140 9140 9140 0
329 20250219 140700 204336790 9140 9140 9140 9140 0
330 20250219 140600 204336790 9140 9140 9140 9140 2
331 20250219 140500 204318510 9140 9140 9140 9140 0
332 20250219 140400 204318510 9140 9140 9140 9140 1
333 20250219 140300 204309370 9150 9150 9150 9150 0
334 20250219 140200 204309370 9150 9150 9150 9150 101
335 20250219 140100 203385220 9150 9150 9150 9150 0
336 20250219 140000 203385220 9150 9150 9150 9150 0
337 20250219 135900 203385220 9150 9150 9150 9150 0
338 20250219 135800 203385220 9150 9150 9150 9150 1
339 20250219 135700 203376070 9150 9150 9150 9150 14
340 20250219 135600 203247970 9140 9140 9140 9140 0
341 20250219 135500 203247970 9140 9140 9140 9140 0
342 20250219 135400 203247970 9140 9140 9140 9140 0
343 20250219 135300 203247970 9140 9140 9140 9140 0
344 20250219 135200 203247970 9140 9140 9140 9140 0
345 20250219 135100 203247970 9140 9140 9140 9140 12
346 20250219 135000 203138290 9140 9140 9140 9140 0
347 20250219 134900 203138290 9140 9130 9140 9130 301
348 20250219 134800 200390150 9140 9140 9140 9140 0
349 20250219 134700 200390150 9140 9140 9140 9140 0
350 20250219 134600 200390150 9140 9140 9140 9140 11
351 20250219 134500 200289610 9140 9140 9140 9140 0
352 20250219 134400 200289610 9140 9130 9140 9130 8
353 20250219 134300 200216500 9130 9130 9130 9130 0
354 20250219 134200 200216500 9130 9130 9130 9130 0
355 20250219 134100 200216500 9130 9130 9130 9130 0
356 20250219 134000 200216500 9130 9130 9130 9130 1
357 20250219 133900 200207370 9130 9140 9140 9130 110
358 20250219 133800 199202010 9150 9150 9150 9150 0
359 20250219 133700 199202010 9150 9150 9150 9150 3
360 20250219 133600 199174560 9150 9150 9150 9150 0
361 20250219 133500 199174560 9150 9140 9150 9140 50
362 20250219 133400 198717460 9140 9140 9140 9140 1
363 20250219 133300 198708320 9140 9140 9140 9140 13
364 20250219 133200 198589500 9140 9140 9140 9140 0
365 20250219 133100 198589500 9140 9140 9140 9140 102
366 20250219 133000 197657220 9140 9140 9140 9140 0
367 20250219 132900 197657220 9140 9140 9140 9140 1
368 20250219 132800 197648080 9140 9150 9150 9140 3
369 20250219 132700 197620650 9140 9140 9140 9140 1
370 20250219 132600 197611510 9140 9140 9140 9140 22
371 20250219 132500 197410430 9140 9140 9140 9140 1
372 20250219 132400 197401290 9140 9140 9140 9140 1
373 20250219 132300 197392150 9140 9140 9140 9140 0
374 20250219 132200 197392150 9140 9140 9140 9140 0
375 20250219 132100 197392150 9140 9140 9140 9140 2
376 20250219 132000 197373870 9140 9140 9140 9140 0
377 20250219 131900 197373870 9140 9140 9140 9140 1
378 20250219 131800 197364730 9150 9150 9150 9150 0
379 20250219 131700 197364730 9150 9150 9150 9150 1
380 20250219 131600 197355580 9150 9150 9150 9150 0
381 20250219 131500 197355580 9150 9150 9150 9150 100
382 20250219 131400 196440580 9160 9160 9160 9160 0
383 20250219 131300 196440580 9160 9160 9160 9160 0
384 20250219 131200 196440580 9160 9160 9160 9160 0
385 20250219 131100 196440580 9160 9150 9160 9150 11
386 20250219 131000 196339920 9140 9140 9140 9140 1
387 20250219 130900 196330780 9140 9140 9140 9140 0
388 20250219 130800 196330780 9140 9140 9140 9140 1
389 20250219 130700 196321640 9140 9140 9140 9140 3
390 20250219 130600 196294220 9150 9150 9150 9150 0
391 20250219 130500 196294220 9150 9150 9150 9150 0
392 20250219 130400 196294220 9150 9150 9150 9150 0
393 20250219 130300 196294220 9150 9150 9150 9150 1
394 20250219 130200 196285070 9140 9140 9140 9140 0
395 20250219 130100 196285070 9140 9140 9140 9140 2
396 20250219 130000 196266790 9140 9140 9140 9140 1
397 20250219 125900 196257650 9140 9140 9140 9140 2
398 20250219 125800 196239370 9140 9140 9140 9140 0
399 20250219 125700 196239370 9140 9140 9140 9140 1
400 20250219 125600 196230230 9140 9140 9140 9140 0
401 20250219 125500 196230230 9140 9150 9150 9140 2
402 20250219 125400 196211940 9140 9140 9140 9140 1
403 20250219 125300 196202800 9140 9140 9140 9140 2
404 20250219 125200 196184520 9140 9140 9140 9140 1
405 20250219 125100 196175380 9140 9140 9140 9140 9
406 20250219 125000 196093120 9140 9140 9150 9140 9
407 20250219 124900 196010850 9140 9140 9140 9140 2
408 20250219 124800 195992570 9140 9140 9140 9140 1
409 20250219 124700 195983430 9140 9140 9140 9140 0
410 20250219 124600 195983430 9140 9140 9140 9140 300
411 20250219 124500 193241430 9140 9140 9140 9140 0
412 20250219 124400 193241430 9140 9150 9150 9140 100
413 20250219 124300 192327220 9160 9160 9160 9160 0
414 20250219 124200 192327220 9160 9160 9160 9160 69
415 20250219 124100 191695180 9160 9160 9160 9160 0
416 20250219 124000 191695180 9160 9160 9160 9160 0
417 20250219 123900 191695180 9160 9160 9160 9160 2
418 20250219 123800 191676860 9150 9150 9150 9150 20
419 20250219 123700 191493860 9150 9150 9150 9150 0
420 20250219 123600 191493860 9150 9150 9150 9150 3
421 20250219 123500 191466410 9150 9150 9150 9150 0
422 20250219 123400 191466410 9150 9150 9150 9150 3
423 20250219 123300 191438960 9140 9140 9140 9140 239
424 20250219 123200 189254500 9140 9140 9140 9140 0
425 20250219 123100 189254500 9140 9140 9140 9140 0
426 20250219 123000 189254500 9140 9140 9140 9140 0
427 20250219 122900 189254500 9140 9140 9140 9140 1
428 20250219 122800 189245360 9130 9120 9130 9120 6
429 20250219 122700 189190620 9110 9110 9110 9110 0
430 20250219 122600 189190620 9110 9110 9110 9110 72
431 20250219 122500 188534700 9110 9110 9110 9110 0
432 20250219 122400 188534700 9110 9110 9110 9110 760
433 20250219 122300 181611100 9130 9130 9130 9130 0
434 20250219 122200 181611100 9130 9130 9130 9130 0
435 20250219 122100 181611100 9130 9130 9130 9130 0
436 20250219 122000 181611100 9130 9130 9130 9130 0
437 20250219 121900 181611100 9130 9130 9130 9130 0
438 20250219 121800 181611100 9130 9120 9130 9120 11
439 20250219 121700 181510700 9120 9120 9120 9120 0
440 20250219 121600 181510700 9120 9120 9120 9120 3
441 20250219 121500 181483340 9130 9130 9130 9130 0
442 20250219 121400 181483340 9130 9130 9130 9130 0
443 20250219 121300 181483340 9130 9130 9130 9130 0
444 20250219 121200 181483340 9130 9120 9130 9120 4
445 20250219 121100 181446840 9110 9110 9110 9110 0
446 20250219 121000 181446840 9110 9110 9110 9110 0
447 20250219 120900 181446840 9110 9110 9110 9110 2
448 20250219 120800 181428620 9110 9110 9110 9110 3
449 20250219 120700 181401290 9130 9130 9130 9130 0
450 20250219 120600 181401290 9130 9130 9130 9130 0
451 20250219 120500 181401290 9130 9130 9130 9130 2
452 20250219 120400 181383030 9110 9130 9130 9100 2111
453 20250219 120300 162159890 9130 9130 9130 9130 182
454 20250219 120200 160498230 9140 9140 9140 9140 0
455 20250219 120100 160498230 9140 9140 9140 9140 0
456 20250219 120000 160498230 9140 9140 9140 9140 71
457 20250219 115900 159849290 9140 9140 9140 9140 100
458 20250219 115800 158935290 9140 9140 9140 9140 0
459 20250219 115700 158935290 9140 9140 9140 9140 200
460 20250219 115600 157107290 9170 9170 9170 9170 0
461 20250219 115500 157107290 9170 9140 9170 9140 5
462 20250219 115400 157061470 9170 9170 9170 9170 100
463 20250219 115300 156144470 9160 9160 9160 9160 0
464 20250219 115200 156144470 9160 9160 9160 9160 0
465 20250219 115100 156144470 9160 9170 9170 9160 151
466 20250219 115000 154761300 9170 9170 9170 9170 0
467 20250219 114900 154761300 9170 9170 9170 9170 0
468 20250219 114800 154761300 9170 9170 9170 9170 0
469 20250219 114700 154761300 9170 9160 9170 9160 4
470 20250219 114600 154724650 9160 9160 9160 9160 0
471 20250219 114500 154724650 9160 9160 9160 9160 1
472 20250219 114400 154715490 9140 9140 9140 9140 0
473 20250219 114300 154715490 9140 9140 9140 9140 0
474 20250219 114200 154715490 9140 9140 9140 9140 0
475 20250219 114100 154715490 9140 9140 9140 9140 0
476 20250219 114000 154715490 9140 9140 9140 9140 0
477 20250219 113900 154715490 9140 9140 9140 9140 0
478 20250219 113800 154715490 9140 9140 9140 9140 345
479 20250219 113700 151562190 9180 9180 9180 9180 0
480 20250219 113600 151562190 9180 9150 9180 9150 9
481 20250219 113500 151479710 9150 9150 9150 9150 0
482 20250219 113400 151479710 9150 9150 9150 9150 1
483 20250219 113300 151470560 9140 9140 9140 9140 2
484 20250219 113200 151452280 9140 9140 9140 9140 0
485 20250219 113100 151452280 9140 9140 9140 9140 0
486 20250219 113000 151452280 9140 9140 9140 9140 0
487 20250219 112900 151452280 9140 9140 9140 9140 2
488 20250219 112800 151434000 9180 9180 9180 9180 0
489 20250219 112700 151434000 9180 9180 9180 9180 0
490 20250219 112600 151434000 9180 9180 9180 9180 0
491 20250219 112500 151434000 9180 9180 9180 9180 0
492 20250219 112400 151434000 9180 9180 9180 9180 0
493 20250219 112300 151434000 9180 9180 9180 9180 0
494 20250219 112200 151434000 9180 9180 9180 9180 0
495 20250219 112100 151434000 9180 9150 9190 9150 11
496 20250219 112000 151333100 9140 9140 9140 9140 1
497 20250219 111900 151323960 9140 9140 9140 9140 2
498 20250219 111800 151305680 9140 9140 9140 9140 1
499 20250219 111700 151296540 9140 9140 9140 9140 166
500 20250219 111600 149779300 9140 9140 9140 9140 2
501 20250219 111500 149761020 9140 9140 9140 9140 1
502 20250219 111400 149751880 9140 9140 9140 9140 0
503 20250219 111300 149751880 9140 9140 9140 9140 2
504 20250219 111200 149733600 9140 9140 9140 9140 0
505 20250219 111100 149733600 9140 9140 9140 9140 0
506 20250219 111000 149733600 9140 9140 9140 9140 0
507 20250219 110900 149733600 9140 9140 9140 9140 0
508 20250219 110800 149733600 9140 9150 9150 9140 182
509 20250219 110700 148070110 9150 9150 9190 9150 102
510 20250219 110600 147134740 9150 9150 9150 9150 0
511 20250219 110500 147134740 9150 9150 9150 9140 3
512 20250219 110400 147107300 9140 9140 9140 9140 10
513 20250219 110300 147015900 9150 9150 9150 9150 0
514 20250219 110200 147015900 9150 9150 9150 9150 3
515 20250219 110100 146988450 9150 9150 9150 9150 3
516 20250219 110000 146961000 9150 9150 9150 9150 3
517 20250219 105900 146933550 9190 9150 9190 9150 33
518 20250219 105800 146631370 9140 9140 9140 9140 1
519 20250219 105700 146622230 9140 9140 9140 9140 2
520 20250219 105600 146603950 9140 9140 9140 9140 0
521 20250219 105500 146603950 9140 9140 9140 9140 0
522 20250219 105400 146603950 9140 9140 9140 9140 1
523 20250219 105300 146594810 9140 9140 9140 9140 0
524 20250219 105200 146594810 9140 9140 9140 9140 12
525 20250219 105100 146485130 9140 9140 9140 9140 0
526 20250219 105000 146485130 9140 9140 9140 9140 11
527 20250219 104900 146384590 9140 9140 9140 9140 1
528 20250219 104800 146375450 9140 9140 9140 9140 3
529 20250219 104700 146348030 9140 9140 9140 9140 3
530 20250219 104600 146320610 9140 9140 9140 9140 0
531 20250219 104500 146320610 9140 9140 9140 9140 1
532 20250219 104400 146311470 9140 9140 9140 9140 2
533 20250219 104300 146293190 9150 9150 9150 9150 0
534 20250219 104200 146293190 9150 9150 9150 9150 0
535 20250219 104100 146293190 9150 9140 9150 9140 2
536 20250219 104000 146274900 9150 9150 9150 9150 0
537 20250219 103900 146274900 9150 9140 9150 9140 4
538 20250219 103800 146238320 9130 9130 9130 9130 2
539 20250219 103700 146220060 9140 9140 9140 9140 48
540 20250219 103600 145781340 9140 9150 9150 9140 113
541 20250219 103500 144747410 9130 9180 9180 9130 2042
542 20250219 103400 126068870 9190 9190 9190 9190 6
543 20250219 103300 126013730 9190 9180 9190 9180 5
544 20250219 103200 125967790 9180 9180 9180 9180 2
545 20250219 103100 125949430 9190 9190 9190 9190 19
546 20250219 103000 125774820 9190 9190 9190 9190 12
547 20250219 102900 125664540 9190 9190 9190 9180 15
548 20250219 102800 125526710 9190 9190 9190 9190 1
549 20250219 102700 125517520 9180 9180 9180 9180 1
550 20250219 102600 125508340 9180 9180 9180 9180 0
551 20250219 102500 125508340 9180 9180 9180 9180 2
552 20250219 102400 125489980 9180 9180 9180 9180 0
553 20250219 102300 125489980 9180 9180 9180 9180 0
554 20250219 102200 125489980 9180 9180 9180 9180 5
555 20250219 102100 125444080 9180 9180 9180 9180 5
556 20250219 102000 125398180 9180 9180 9180 9180 7
557 20250219 101900 125333920 9180 9200 9220 9180 134
558 20250219 101800 124102150 9190 9190 9190 9190 0
559 20250219 101700 124102150 9190 9190 9190 9190 0
560 20250219 101600 124102150 9190 9190 9190 9190 3
561 20250219 101500 124074580 9200 9200 9200 9200 0
562 20250219 101400 124074580 9200 9190 9200 9190 205
563 20250219 101300 122188590 9200 9200 9200 9200 0
564 20250219 101200 122188590 9200 9200 9200 9200 346
565 20250219 101100 119005390 9220 9190 9220 9190 2027
566 20250219 101000 100358150 9180 9180 9180 9180 0
567 20250219 100900 100358150 9180 9190 9190 9180 19
568 20250219 100800 100183720 9180 9180 9180 9180 21
569 20250219 100700 99990940 9180 9170 9180 9170 1228
570 20250219 100600 88718340 9170 9170 9170 9170 0
571 20250219 100500 88718340 9170 9160 9170 9160 2
572 20250219 100400 88700010 9160 9160 9160 9160 10
573 20250219 100300 88608410 9160 9160 9160 9160 3
574 20250219 100200 88580930 9160 9160 9160 9160 10
575 20250219 100100 88489330 9160 9160 9160 9160 4
576 20250219 100000 88452690 9160 9160 9160 9160 10
577 20250219 095900 88361090 9160 9160 9160 9160 1
578 20250219 095800 88351930 9160 9160 9160 9160 16
579 20250219 095700 88205370 9160 9160 9160 9160 0
580 20250219 095600 88205370 9160 9160 9160 9160 105
581 20250219 095500 87243570 9180 9180 9180 9180 0
582 20250219 095400 87243570 9180 9160 9180 9160 5
583 20250219 095300 87197720 9150 9150 9150 9150 35
584 20250219 095200 86877470 9150 9150 9150 9150 0
585 20250219 095100 86877470 9150 9150 9150 9150 0
586 20250219 095000 86877470 9150 9150 9150 9150 3
587 20250219 094900 86850020 9180 9180 9180 9180 0
588 20250219 094800 86850020 9180 9180 9180 9180 0
589 20250219 094700 86850020 9180 9160 9180 9160 19
590 20250219 094600 86675720 9150 9160 9160 9150 78
591 20250219 094500 85961270 9160 9160 9160 9160 9
592 20250219 094400 85878830 9160 9140 9160 9140 18
593 20250219 094300 85714070 9140 9140 9140 9140 33
594 20250219 094200 85412450 9140 9140 9140 9140 5
595 20250219 094100 85366750 9130 9130 9130 9130 0
596 20250219 094000 85366750 9130 9130 9130 9130 1
597 20250219 093900 85357620 9130 9130 9130 9130 10
598 20250219 093800 85266320 9130 9130 9130 9130 0
599 20250219 093700 85266320 9130 9130 9130 9130 1
600 20250219 093600 85257190 9130 9130 9130 9130 0
601 20250219 093500 85257190 9130 9130 9130 9130 0
602 20250219 093400 85257190 9130 9130 9130 9130 0
603 20250219 093300 85257190 9130 9140 9140 9130 112
604 20250219 093200 84233630 9140 9140 9140 9140 21
605 20250219 093100 84041690 9140 9140 9140 9140 0
606 20250219 093000 84041690 9140 9140 9140 9140 1
607 20250219 092900 84032550 9130 9140 9140 9130 15
608 20250219 092800 83895550 9180 9120 9180 9120 26
609 20250219 092700 83657140 9130 9130 9140 9130 45
610 20250219 092600 83246070 9140 9130 9140 9120 25
611 20250219 092500 83017730 9150 9160 9160 9110 1117
612 20250219 092400 72812110 9170 9170 9170 9170 10
613 20250219 092300 72720410 9190 9190 9190 9190 0
614 20250219 092200 72720410 9190 9190 9190 9190 107
615 20250219 092100 71737080 9180 9180 9180 9180 0
616 20250219 092000 71737080 9180 9180 9180 9180 0
617 20250219 091900 71737080 9180 9180 9180 9180 0
618 20250219 091800 71737080 9180 9180 9180 9180 0
619 20250219 091700 71737080 9180 9170 9180 9170 66
620 20250219 091600 71131400 9140 9140 9140 9140 0
621 20250219 091500 71131400 9140 9140 9140 9140 300
622 20250219 091400 68389400 9140 9140 9140 9140 7
623 20250219 091300 68325420 9140 9150 9150 9140 230
624 20250219 091200 66223170 9150 9150 9150 9150 0
625 20250219 091100 66223170 9150 9190 9200 9150 5255
626 20250219 091000 17879320 9200 9180 9200 9180 126
627 20250219 090900 16721450 9190 9180 9190 9180 276
628 20250219 090800 14187050 9180 9160 9180 9160 201
629 20250219 090700 12345870 9160 9160 9160 9160 1
630 20250219 090600 12336710 9170 9150 9170 9150 1091
631 20250219 090500 2353910 9150 9150 9150 9150 0
632 20250219 090400 2353910 9150 9150 9150 9150 12
633 20250219 090300 2244110 9100 9100 9100 9100 72
634 20250219 090200 1588910 9100 9100 9100 9100 39
635 20250219 090100 1234010 9100 9120 9150 9100 70
636 20250219 090000 594600 9130 9150 9150 9130 65

1
048910/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,25983,12578946,237484620,114971566440,0.21
20250214,25983,12578946,232547850,112581566700,0.21
20250213,25983,12578946,232547850,112581566700,0.21
20250212,25983,12578946,235925640,114216829680,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 25983 12578946 237484620 114971566440 0.21
3 20250214 25983 12578946 232547850 112581566700 0.21
4 20250213 25983 12578946 232547850 112581566700 0.21
5 20250212 25983 12578946 235925640 114216829680 0.21