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

639
052330/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193700,177686720,8480,8480,8480,8480,367
20250219,193600,177686720,8480,8480,8480,8480,0
20250219,193500,177686720,8480,8480,8480,8480,0
20250219,193400,177686720,8480,8480,8480,8480,0
20250219,193300,177686720,8480,8480,8480,8480,0
20250219,193200,177686720,8480,8480,8480,8480,0
20250219,193100,177686720,8480,8480,8480,8480,0
20250219,193000,177686720,8480,8480,8480,8480,0
20250219,192900,177686720,8480,8480,8480,8480,0
20250219,192800,177686720,8480,8480,8480,8480,0
20250219,192700,177686720,8480,8480,8480,8480,0
20250219,192600,177686720,8480,8480,8480,8480,0
20250219,192500,177686720,8480,8480,8480,8480,0
20250219,192400,177686720,8480,8480,8480,8480,0
20250219,192300,177686720,8480,8480,8480,8480,0
20250219,192200,177686720,8480,8480,8480,8480,0
20250219,192100,177686720,8480,8480,8480,8480,0
20250219,192000,177686720,8480,8480,8480,8480,0
20250219,191900,177686720,8480,8480,8480,8480,0
20250219,191800,177686720,8480,8480,8480,8480,0
20250219,191700,177686720,8480,8480,8480,8480,0
20250219,191600,177686720,8480,8480,8480,8480,0
20250219,191500,177686720,8480,8480,8480,8480,0
20250219,191400,177686720,8480,8480,8480,8480,0
20250219,191300,177686720,8480,8480,8480,8480,0
20250219,191200,177686720,8480,8480,8480,8480,0
20250219,191100,177686720,8480,8480,8480,8480,0
20250219,191000,177686720,8480,8480,8480,8480,0
20250219,190900,177686720,8480,8480,8480,8480,0
20250219,190800,177686720,8480,8480,8480,8480,0
20250219,190700,177686720,8480,8480,8480,8480,367
20250219,190600,177686720,8480,8480,8480,8480,0
20250219,190500,177686720,8480,8480,8480,8480,0
20250219,190400,177686720,8480,8480,8480,8480,0
20250219,190300,177686720,8480,8480,8480,8480,0
20250219,190200,177686720,8480,8480,8480,8480,0
20250219,190100,177686720,8480,8480,8480,8480,0
20250219,190000,177686720,8480,8480,8480,8480,0
20250219,185900,177686720,8480,8480,8480,8480,0
20250219,185800,177686720,8480,8480,8480,8480,0
20250219,185700,177686720,8480,8480,8480,8480,0
20250219,185600,177686720,8480,8480,8480,8480,0
20250219,185500,177686720,8480,8480,8480,8480,0
20250219,185400,177686720,8480,8480,8480,8480,0
20250219,185300,177686720,8480,8480,8480,8480,0
20250219,185200,177686720,8480,8480,8480,8480,0
20250219,185100,177686720,8480,8480,8480,8480,0
20250219,185000,177686720,8480,8480,8480,8480,0
20250219,184900,177686720,8480,8480,8480,8480,0
20250219,184800,177686720,8480,8480,8480,8480,0
20250219,184700,177686720,8480,8480,8480,8480,0
20250219,184600,177686720,8480,8480,8480,8480,0
20250219,184500,177686720,8480,8480,8480,8480,0
20250219,184400,177686720,8480,8480,8480,8480,0
20250219,184300,177686720,8480,8480,8480,8480,0
20250219,184200,177686720,8480,8480,8480,8480,0
20250219,184100,177686720,8480,8480,8480,8480,0
20250219,184000,177686720,8480,8480,8480,8480,0
20250219,183900,177686720,8480,8480,8480,8480,0
20250219,183800,177686720,8480,8480,8480,8480,0
20250219,183700,177686720,8480,8480,8480,8480,367
20250219,183600,177686720,8480,8480,8480,8480,0
20250219,183500,177686720,8480,8480,8480,8480,0
20250219,183400,177686720,8480,8480,8480,8480,0
20250219,183300,177686720,8480,8480,8480,8480,0
20250219,183200,177686720,8480,8480,8480,8480,0
20250219,183100,177686720,8480,8480,8480,8480,0
20250219,183000,177686720,8480,8480,8480,8480,0
20250219,182900,177686720,8480,8480,8480,8480,0
20250219,182800,177686720,8480,8480,8480,8480,0
20250219,182700,177686720,8480,8480,8480,8480,0
20250219,182600,177686720,8480,8480,8480,8480,0
20250219,182500,177686720,8480,8480,8480,8480,0
20250219,182400,177686720,8480,8480,8480,8480,0
20250219,182300,177686720,8480,8480,8480,8480,0
20250219,182200,177686720,8480,8480,8480,8480,0
20250219,182100,177686720,8480,8480,8480,8480,0
20250219,182000,177686720,8480,8480,8480,8480,0
20250219,181900,177686720,8480,8480,8480,8480,0
20250219,181800,177686720,8480,8480,8480,8480,0
20250219,181700,177686720,8480,8480,8480,8480,0
20250219,181600,177686720,8480,8480,8480,8480,0
20250219,181500,177686720,8480,8480,8480,8480,0
20250219,181400,177686720,8480,8480,8480,8480,0
20250219,181300,177686720,8480,8480,8480,8480,0
20250219,181200,177686720,8480,8480,8480,8480,0
20250219,181100,177686720,8480,8480,8480,8480,0
20250219,181000,177686720,8480,8480,8480,8480,0
20250219,180900,177686720,8480,8480,8480,8480,0
20250219,180800,177686720,8480,8480,8480,8480,0
20250219,180700,177686720,8480,8480,8480,8480,367
20250219,180600,177686720,8480,8480,8480,8480,0
20250219,180500,177686720,8480,8480,8480,8480,0
20250219,180400,177686720,8480,8480,8480,8480,0
20250219,180300,177686720,8480,8480,8480,8480,0
20250219,180200,177686720,8480,8480,8480,8480,0
20250219,180100,177686720,8480,8480,8480,8480,0
20250219,180000,177686720,8480,8480,8480,8480,0
20250219,175900,177686720,8480,8480,8480,8480,0
20250219,175800,177686720,8480,8480,8480,8480,0
20250219,175700,177686720,8480,8480,8480,8480,0
20250219,175600,177686720,8480,8480,8480,8480,0
20250219,175500,177686720,8480,8480,8480,8480,0
20250219,175400,177686720,8480,8480,8480,8480,0
20250219,175300,177686720,8480,8480,8480,8480,0
20250219,175200,177686720,8480,8480,8480,8480,0
20250219,175100,177686720,8480,8480,8480,8480,0
20250219,175000,177686720,8480,8480,8480,8480,0
20250219,174900,177686720,8480,8480,8480,8480,0
20250219,174800,177686720,8480,8480,8480,8480,0
20250219,174700,177686720,8480,8480,8480,8480,0
20250219,174600,177686720,8480,8480,8480,8480,0
20250219,174500,177686720,8480,8480,8480,8480,0
20250219,174400,177686720,8480,8480,8480,8480,0
20250219,174300,177686720,8480,8480,8480,8480,0
20250219,174200,177686720,8480,8480,8480,8480,0
20250219,174100,177686720,8480,8480,8480,8480,0
20250219,174000,177686720,8480,8480,8480,8480,0
20250219,173900,177686720,8480,8480,8480,8480,0
20250219,173800,177686720,8480,8480,8480,8480,0
20250219,173700,177686720,8480,8480,8480,8480,367
20250219,173600,177686720,8480,8480,8480,8480,0
20250219,173500,177686720,8480,8480,8480,8480,0
20250219,173400,177686720,8480,8480,8480,8480,0
20250219,173300,177686720,8480,8480,8480,8480,0
20250219,173200,177686720,8480,8480,8480,8480,0
20250219,173100,177686720,8480,8480,8480,8480,0
20250219,173000,177686720,8480,8480,8480,8480,0
20250219,172900,177686720,8480,8480,8480,8480,0
20250219,172800,177686720,8480,8480,8480,8480,0
20250219,172700,177686720,8480,8480,8480,8480,0
20250219,172600,177686720,8480,8480,8480,8480,0
20250219,172500,177686720,8480,8480,8480,8480,0
20250219,172400,177686720,8480,8480,8480,8480,0
20250219,172300,177686720,8480,8480,8480,8480,0
20250219,172200,177686720,8480,8480,8480,8480,0
20250219,172100,177686720,8480,8480,8480,8480,0
20250219,172000,177686720,8480,8480,8480,8480,0
20250219,171900,177686720,8480,8480,8480,8480,0
20250219,171800,177686720,8480,8480,8480,8480,0
20250219,171700,177686720,8480,8480,8480,8480,0
20250219,171600,177686720,8480,8480,8480,8480,0
20250219,171500,177686720,8480,8480,8480,8480,0
20250219,171400,177686720,8480,8480,8480,8480,0
20250219,171300,177686720,8480,8480,8480,8480,0
20250219,171200,177686720,8480,8480,8480,8480,0
20250219,171100,177686720,8480,8480,8480,8480,0
20250219,171000,177686720,8480,8480,8480,8480,0
20250219,170900,177686720,8480,8480,8480,8480,0
20250219,170800,177686720,8480,8480,8480,8480,0
20250219,170700,177686720,8480,8480,8480,8480,367
20250219,170600,177686720,8480,8480,8480,8480,0
20250219,170500,177686720,8480,8480,8480,8480,0
20250219,170400,177686720,8480,8480,8480,8480,0
20250219,170300,177686720,8480,8480,8480,8480,0
20250219,170200,177686720,8480,8480,8480,8480,0
20250219,170100,177686720,8480,8480,8480,8480,0
20250219,170000,177686720,8480,8480,8480,8480,0
20250219,165900,177686720,8480,8480,8480,8480,0
20250219,165800,177686720,8480,8480,8480,8480,0
20250219,165700,177686720,8480,8480,8480,8480,0
20250219,165600,177686720,8480,8480,8480,8480,0
20250219,165500,177686720,8480,8480,8480,8480,0
20250219,165400,177686720,8480,8480,8480,8480,0
20250219,165300,177686720,8480,8480,8480,8480,0
20250219,165200,177686720,8480,8480,8480,8480,0
20250219,165100,177686720,8480,8480,8480,8480,0
20250219,165000,177686720,8480,8480,8480,8480,0
20250219,164900,177686720,8480,8480,8480,8480,0
20250219,164800,177686720,8480,8480,8480,8480,0
20250219,164700,177686720,8480,8480,8480,8480,0
20250219,164600,177686720,8480,8480,8480,8480,0
20250219,164500,177686720,8480,8480,8480,8480,0
20250219,164400,177686720,8480,8480,8480,8480,0
20250219,164300,177686720,8480,8480,8480,8480,0
20250219,164200,177686720,8480,8480,8480,8480,0
20250219,164100,177686720,8480,8480,8480,8480,0
20250219,164000,177686720,8480,8480,8480,8480,0
20250219,163900,177686720,8480,8480,8480,8480,0
20250219,163800,177686720,8480,8480,8480,8480,0
20250219,163700,177686720,8480,8480,8480,8480,367
20250219,163600,177686720,8480,8480,8480,8480,0
20250219,163500,177686720,8480,8480,8480,8480,0
20250219,163400,177686720,8480,8480,8480,8480,0
20250219,163300,177686720,8480,8480,8480,8480,0
20250219,163200,177686720,8480,8480,8480,8480,0
20250219,163100,177686720,8480,8480,8480,8480,0
20250219,163000,177686720,8480,8480,8480,8480,0
20250219,162900,177686720,8480,8480,8480,8480,0
20250219,162800,177686720,8480,8480,8480,8480,0
20250219,162700,177686720,8480,8480,8480,8480,0
20250219,162600,177686720,8480,8480,8480,8480,0
20250219,162500,177686720,8480,8480,8480,8480,0
20250219,162400,177686720,8480,8480,8480,8480,0
20250219,162300,177686720,8480,8480,8480,8480,0
20250219,162200,177686720,8480,8480,8480,8480,0
20250219,162100,177686720,8480,8480,8480,8480,0
20250219,162000,177686720,8480,8480,8480,8480,0
20250219,161900,177686720,8480,8480,8480,8480,0
20250219,161800,177686720,8480,8480,8480,8480,0
20250219,161700,177686720,8480,8480,8480,8480,0
20250219,161600,177686720,8480,8480,8480,8480,0
20250219,161500,177686720,8480,8480,8480,8480,0
20250219,161400,177686720,8480,8480,8480,8480,0
20250219,161300,177686720,8480,8480,8480,8480,0
20250219,161200,177686720,8480,8480,8480,8480,0
20250219,161100,177686720,8480,8480,8480,8480,0
20250219,161000,177686720,8480,8480,8480,8480,0
20250219,160900,177686720,8480,8480,8480,8480,0
20250219,160800,177686720,8480,8480,8480,8480,0
20250219,160700,177686720,8480,8480,8480,8480,367
20250219,160600,177686720,8480,8480,8480,8480,0
20250219,160500,177686720,8480,8480,8480,8480,0
20250219,160400,177686720,8480,8480,8480,8480,0
20250219,160300,177686720,8480,8480,8480,8480,0
20250219,160200,177686720,8480,8480,8480,8480,0
20250219,160100,177686720,8480,8480,8480,8480,0
20250219,160000,177686720,8480,8480,8480,8480,0
20250219,155900,177686720,8480,8480,8480,8480,0
20250219,155800,177686720,8480,8480,8480,8480,0
20250219,155700,177686720,8480,8480,8480,8480,0
20250219,155600,177686720,8480,8480,8480,8480,0
20250219,155500,177686720,8480,8480,8480,8480,0
20250219,155400,177686720,8480,8480,8480,8480,0
20250219,155300,177686720,8480,8480,8480,8480,0
20250219,155200,177686720,8480,8480,8480,8480,0
20250219,155100,177686720,8480,8480,8480,8480,0
20250219,155000,177686720,8480,8480,8480,8480,0
20250219,154900,177686720,8480,8480,8480,8480,0
20250219,154800,177686720,8480,8480,8480,8480,0
20250219,154700,177686720,8480,8480,8480,8480,0
20250219,154600,177686720,8480,8480,8480,8480,0
20250219,154500,177686720,8480,8480,8480,8480,0
20250219,154400,177686720,8480,8480,8480,8480,0
20250219,154300,177686720,8480,8480,8480,8480,0
20250219,154200,177686720,8480,8480,8480,8480,0
20250219,154100,177686720,8480,8480,8480,8480,0
20250219,154000,177686720,8480,8480,8480,8480,0
20250219,153900,177686720,8480,8480,8480,8480,0
20250219,153800,177686720,8480,8480,8480,8480,0
20250219,153700,177686720,8480,8480,8480,8480,367
20250219,153600,177686720,8480,8480,8480,8480,0
20250219,153500,177686720,8480,8480,8480,8480,0
20250219,153400,177686720,8480,8480,8480,8480,0
20250219,153300,177686720,8480,8480,8480,8480,0
20250219,153200,177686720,8480,8480,8480,8480,0
20250219,153100,177686720,8480,8480,8480,8480,0
20250219,153000,177686720,8480,8480,8480,8480,367
20250219,152900,174574560,8460,8460,8460,8460,0
20250219,152800,174574560,8460,8460,8460,8460,0
20250219,152700,174574560,8460,8460,8460,8460,0
20250219,152600,174574560,8460,8460,8460,8460,0
20250219,152500,174574560,8460,8460,8460,8460,0
20250219,152400,174574560,8460,8460,8460,8460,0
20250219,152300,174574560,8460,8460,8460,8460,0
20250219,152200,174574560,8460,8460,8460,8460,0
20250219,152100,174574560,8460,8460,8460,8460,0
20250219,152000,174574560,8460,8460,8460,8460,0
20250219,151900,174574560,8460,8460,8460,8460,600
20250219,151800,169498560,8460,8460,8460,8460,0
20250219,151700,169498560,8460,8460,8460,8460,139
20250219,151600,168322620,8450,8450,8450,8440,1034
20250219,151500,159585550,8450,8450,8450,8450,0
20250219,151400,159585550,8450,8450,8450,8450,0
20250219,151300,159585550,8450,8450,8450,8450,0
20250219,151200,159585550,8450,8450,8450,8450,0
20250219,151100,159585550,8450,8450,8450,8450,0
20250219,151000,159585550,8450,8450,8450,8450,0
20250219,150900,159585550,8450,8450,8450,8450,0
20250219,150800,159585550,8450,8450,8450,8450,0
20250219,150700,159585550,8450,8450,8450,8450,0
20250219,150600,159585550,8450,8450,8450,8450,0
20250219,150500,159585550,8450,8450,8450,8450,0
20250219,150400,159585550,8450,8450,8450,8450,0
20250219,150300,159585550,8450,8450,8450,8450,0
20250219,150200,159585550,8450,8450,8450,8450,0
20250219,150100,159585550,8450,8450,8450,8450,0
20250219,150000,159585550,8450,8450,8450,8450,35
20250219,145900,159289800,8450,8450,8450,8450,50
20250219,145800,158867300,8460,8460,8460,8460,0
20250219,145700,158867300,8460,8460,8460,8460,0
20250219,145600,158867300,8460,8460,8460,8460,0
20250219,145500,158867300,8460,8460,8460,8460,0
20250219,145400,158867300,8460,8460,8460,8460,17
20250219,145300,158723480,8460,8460,8460,8460,0
20250219,145200,158723480,8460,8460,8460,8460,0
20250219,145100,158723480,8460,8460,8460,8460,0
20250219,145000,158723480,8460,8460,8460,8460,3
20250219,144900,158698100,8460,8460,8460,8460,17
20250219,144800,158554280,8460,8460,8460,8460,2
20250219,144700,158537360,8460,8460,8460,8460,19
20250219,144600,158376620,8460,8460,8460,8460,1
20250219,144500,158368160,8450,8450,8450,8450,0
20250219,144400,158368160,8450,8450,8450,8450,0
20250219,144300,158368160,8450,8450,8450,8450,1
20250219,144200,158359710,8450,8450,8450,8450,2
20250219,144100,158342810,8450,8450,8450,8450,45
20250219,144000,157962560,8450,8450,8450,8450,0
20250219,143900,157962560,8450,8450,8450,8450,0
20250219,143800,157962560,8450,8450,8450,8450,0
20250219,143700,157962560,8450,8450,8450,8450,0
20250219,143600,157962560,8450,8450,8450,8450,0
20250219,143500,157962560,8450,8450,8450,8450,0
20250219,143400,157962560,8450,8450,8450,8450,0
20250219,143300,157962560,8450,8450,8450,8450,0
20250219,143200,157962560,8450,8450,8450,8450,0
20250219,143100,157962560,8450,8450,8450,8450,0
20250219,143000,157962560,8450,8450,8450,8450,0
20250219,142900,157962560,8450,8450,8450,8450,0
20250219,142800,157962560,8450,8450,8450,8450,0
20250219,142700,157962560,8450,8450,8450,8450,0
20250219,142600,157962560,8450,8450,8450,8450,0
20250219,142500,157962560,8450,8450,8450,8450,0
20250219,142400,157962560,8450,8450,8450,8450,0
20250219,142300,157962560,8450,8450,8450,8450,0
20250219,142200,157962560,8450,8450,8450,8450,1
20250219,142100,157954110,8440,8440,8440,8440,0
20250219,142000,157954110,8440,8440,8440,8440,0
20250219,141900,157954110,8440,8440,8440,8440,0
20250219,141800,157954110,8440,8440,8440,8440,0
20250219,141700,157954110,8440,8440,8440,8440,0
20250219,141600,157954110,8440,8440,8440,8440,0
20250219,141500,157954110,8440,8440,8440,8440,0
20250219,141400,157954110,8440,8440,8440,8440,1
20250219,141300,157945670,8430,8430,8430,8430,0
20250219,141200,157945670,8430,8430,8430,8430,0
20250219,141100,157945670,8430,8430,8430,8430,0
20250219,141000,157945670,8430,8430,8430,8430,1
20250219,140900,157937240,8440,8440,8440,8440,0
20250219,140800,157937240,8440,8440,8440,8440,0
20250219,140700,157937240,8440,8440,8440,8440,0
20250219,140600,157937240,8440,8440,8440,8440,0
20250219,140500,157937240,8440,8440,8440,8440,0
20250219,140400,157937240,8440,8440,8440,8440,0
20250219,140300,157937240,8440,8440,8440,8440,0
20250219,140200,157937240,8440,8440,8440,8440,0
20250219,140100,157937240,8440,8440,8440,8440,0
20250219,140000,157937240,8440,8440,8440,8440,100
20250219,135900,157093240,8440,8440,8440,8440,0
20250219,135800,157093240,8440,8440,8440,8440,30
20250219,135700,156840040,8470,8470,8470,8470,0
20250219,135600,156840040,8470,8470,8470,8470,0
20250219,135500,156840040,8470,8470,8470,8470,0
20250219,135400,156840040,8470,8470,8470,8470,0
20250219,135300,156840040,8470,8470,8470,8470,0
20250219,135200,156840040,8470,8470,8470,8470,0
20250219,135100,156840040,8470,8470,8470,8470,0
20250219,135000,156840040,8470,8470,8470,8470,0
20250219,134900,156840040,8470,8470,8470,8470,0
20250219,134800,156840040,8470,8470,8470,8470,0
20250219,134700,156840040,8470,8470,8470,8470,0
20250219,134600,156840040,8470,8470,8470,8470,0
20250219,134500,156840040,8470,8470,8470,8470,0
20250219,134400,156840040,8470,8470,8470,8470,0
20250219,134300,156840040,8470,8470,8470,8470,0
20250219,134200,156840040,8470,8470,8470,8470,0
20250219,134100,156840040,8470,8470,8470,8470,0
20250219,134000,156840040,8470,8470,8470,8470,0
20250219,133900,156840040,8470,8470,8470,8470,0
20250219,133800,156840040,8470,8470,8470,8470,0
20250219,133700,156840040,8470,8470,8470,8470,0
20250219,133600,156840040,8470,8470,8470,8470,0
20250219,133500,156840040,8470,8470,8470,8470,0
20250219,133400,156840040,8470,8470,8470,8470,0
20250219,133300,156840040,8470,8470,8470,8470,0
20250219,133200,156840040,8470,8470,8470,8470,0
20250219,133100,156840040,8470,8470,8470,8470,0
20250219,133000,156840040,8470,8470,8470,8470,0
20250219,132900,156840040,8470,8470,8470,8470,0
20250219,132800,156840040,8470,8470,8470,8470,0
20250219,132700,156840040,8470,8470,8470,8470,0
20250219,132600,156840040,8470,8470,8470,8470,0
20250219,132500,156840040,8470,8470,8470,8470,0
20250219,132400,156840040,8470,8470,8470,8470,0
20250219,132300,156840040,8470,8470,8470,8470,0
20250219,132200,156840040,8470,8470,8470,8470,0
20250219,132100,156840040,8470,8470,8470,8470,2
20250219,132000,156823100,8440,8440,8440,8440,0
20250219,131900,156823100,8440,8440,8440,8440,0
20250219,131800,156823100,8440,8440,8440,8440,0
20250219,131700,156823100,8440,8440,8440,8440,60
20250219,131600,156316700,8440,8440,8440,8440,0
20250219,131500,156316700,8440,8440,8440,8440,0
20250219,131400,156316700,8440,8440,8440,8440,1
20250219,131300,156308260,8420,8420,8420,8420,0
20250219,131200,156308260,8420,8420,8420,8420,0
20250219,131100,156308260,8420,8420,8420,8420,0
20250219,131000,156308260,8420,8420,8420,8420,0
20250219,130900,156308260,8420,8420,8420,8420,0
20250219,130800,156308260,8420,8440,8440,8420,840
20250219,130700,149228290,8440,8440,8440,8440,0
20250219,130600,149228290,8440,8440,8440,8440,0
20250219,130500,149228290,8440,8440,8440,8440,0
20250219,130400,149228290,8440,8440,8440,8440,0
20250219,130300,149228290,8440,8440,8440,8440,0
20250219,130200,149228290,8440,8440,8440,8440,0
20250219,130100,149228290,8440,8440,8440,8440,0
20250219,130000,149228290,8440,8440,8440,8440,0
20250219,125900,149228290,8440,8460,8460,8440,330
20250219,125800,146441260,8470,8470,8470,8470,0
20250219,125700,146441260,8470,8470,8470,8470,0
20250219,125600,146441260,8470,8470,8470,8470,0
20250219,125500,146441260,8470,8470,8470,8470,18
20250219,125400,146288800,8470,8470,8470,8470,0
20250219,125300,146288800,8470,8470,8470,8470,34
20250219,125200,146000820,8480,8480,8480,8480,87
20250219,125100,145263060,8480,8480,8480,8480,42
20250219,125000,144906900,8470,8470,8470,8470,0
20250219,124900,144906900,8470,8470,8470,8470,0
20250219,124800,144906900,8470,8470,8470,8470,0
20250219,124700,144906900,8470,8470,8470,8470,410
20250219,124600,141434200,8480,8480,8480,8480,0
20250219,124500,141434200,8480,8480,8480,8480,0
20250219,124400,141434200,8480,8480,8480,8480,0
20250219,124300,141434200,8480,8480,8480,8480,0
20250219,124200,141434200,8480,8480,8480,8480,350
20250219,124100,138466200,8470,8470,8470,8470,0
20250219,124000,138466200,8470,8470,8470,8470,0
20250219,123900,138466200,8470,8470,8470,8470,0
20250219,123800,138466200,8470,8470,8470,8470,27
20250219,123700,138237510,8480,8480,8480,8480,24
20250219,123600,138033990,8480,8480,8480,8480,0
20250219,123500,138033990,8480,8480,8480,8480,0
20250219,123400,138033990,8480,8480,8480,8480,0
20250219,123300,138033990,8480,8480,8480,8480,2
20250219,123200,138017030,8480,8480,8480,8480,68
20250219,123100,137440390,8480,8480,8480,8480,944
20250219,123000,129435270,8480,8480,8480,8480,0
20250219,122900,129435270,8480,8480,8480,8480,1
20250219,122800,129426790,8480,8480,8480,8480,0
20250219,122700,129426790,8480,8480,8480,8480,0
20250219,122600,129426790,8480,8480,8480,8480,0
20250219,122500,129426790,8480,8480,8480,8480,0
20250219,122400,129426790,8480,8480,8480,8480,0
20250219,122300,129426790,8480,8480,8480,8480,0
20250219,122200,129426790,8480,8480,8480,8480,0
20250219,122100,129426790,8480,8480,8480,8480,19
20250219,122000,129265670,8480,8480,8480,8480,0
20250219,121900,129265670,8480,8480,8480,8480,0
20250219,121800,129265670,8480,8480,8480,8480,0
20250219,121700,129265670,8480,8480,8480,8480,0
20250219,121600,129265670,8480,8480,8480,8480,0
20250219,121500,129265670,8480,8480,8480,8480,0
20250219,121400,129265670,8480,8480,8480,8480,0
20250219,121300,129265670,8480,8480,8480,8480,1
20250219,121200,129257190,8480,8480,8480,8480,0
20250219,121100,129257190,8480,8480,8480,8480,0
20250219,121000,129257190,8480,8480,8480,8480,0
20250219,120900,129257190,8480,8480,8480,8480,0
20250219,120800,129257190,8480,8480,8480,8480,0
20250219,120700,129257190,8480,8480,8480,8480,0
20250219,120600,129257190,8480,8480,8480,8480,0
20250219,120500,129257190,8480,8480,8480,8480,0
20250219,120400,129257190,8480,8480,8480,8480,16
20250219,120300,129121510,8480,8480,8480,8480,0
20250219,120200,129121510,8480,8480,8480,8480,1
20250219,120100,129113030,8480,8480,8480,8480,18
20250219,120000,128960390,8480,8480,8480,8480,17
20250219,115900,128816230,8480,8480,8480,8480,15
20250219,115800,128689030,8470,8470,8470,8470,2
20250219,115700,128672090,8480,8480,8480,8480,0
20250219,115600,128672090,8480,8480,8480,8480,0
20250219,115500,128672090,8480,8480,8480,8480,0
20250219,115400,128672090,8480,8480,8480,8480,0
20250219,115300,128672090,8480,8480,8480,8480,0
20250219,115200,128672090,8480,8480,8480,8480,0
20250219,115100,128672090,8480,8480,8480,8480,0
20250219,115000,128672090,8480,8480,8480,8480,0
20250219,114900,128672090,8480,8480,8480,8480,0
20250219,114800,128672090,8480,8480,8480,8480,0
20250219,114700,128672090,8480,8480,8480,8480,0
20250219,114600,128672090,8480,8480,8480,8480,0
20250219,114500,128672090,8480,8480,8480,8480,0
20250219,114400,128672090,8480,8480,8480,8480,0
20250219,114300,128672090,8480,8480,8480,8480,0
20250219,114200,128672090,8480,8480,8480,8480,0
20250219,114100,128672090,8480,8480,8480,8480,0
20250219,114000,128672090,8480,8480,8480,8480,0
20250219,113900,128672090,8480,8480,8480,8480,0
20250219,113800,128672090,8480,8480,8480,8480,0
20250219,113700,128672090,8480,8480,8480,8480,1
20250219,113600,128663610,8470,8470,8470,8470,0
20250219,113500,128663610,8470,8470,8470,8470,0
20250219,113400,128663610,8470,8470,8470,8470,0
20250219,113300,128663610,8470,8470,8470,8470,0
20250219,113200,128663610,8470,8470,8470,8470,0
20250219,113100,128663610,8470,8470,8470,8470,0
20250219,113000,128663610,8470,8470,8470,8470,0
20250219,112900,128663610,8470,8470,8470,8470,0
20250219,112800,128663610,8470,8470,8470,8470,0
20250219,112700,128663610,8470,8470,8470,8470,0
20250219,112600,128663610,8470,8470,8470,8470,0
20250219,112500,128663610,8470,8470,8470,8470,0
20250219,112400,128663610,8470,8470,8470,8470,0
20250219,112300,128663610,8470,8470,8470,8470,0
20250219,112200,128663610,8470,8470,8470,8470,0
20250219,112100,128663610,8470,8470,8470,8470,0
20250219,112000,128663610,8470,8470,8470,8470,0
20250219,111900,128663610,8470,8470,8470,8470,0
20250219,111800,128663610,8470,8470,8470,8470,0
20250219,111700,128663610,8470,8470,8470,8470,10
20250219,111600,128578910,8470,8470,8470,8470,0
20250219,111500,128578910,8470,8470,8470,8470,4
20250219,111400,128545030,8490,8490,8490,8490,0
20250219,111300,128545030,8490,8490,8490,8490,0
20250219,111200,128545030,8490,8490,8490,8490,0
20250219,111100,128545030,8490,8490,8490,8490,0
20250219,111000,128545030,8490,8490,8490,8490,0
20250219,110900,128545030,8490,8490,8490,8490,0
20250219,110800,128545030,8490,8490,8490,8490,0
20250219,110700,128545030,8490,8490,8490,8490,0
20250219,110600,128545030,8490,8490,8490,8490,0
20250219,110500,128545030,8490,8490,8490,8490,0
20250219,110400,128545030,8490,8490,8490,8490,0
20250219,110300,128545030,8490,8490,8490,8490,0
20250219,110200,128545030,8490,8490,8490,8490,0
20250219,110100,128545030,8490,8490,8490,8490,20
20250219,110000,128375230,8490,8490,8490,8490,0
20250219,105900,128375230,8490,8490,8490,8490,0
20250219,105800,128375230,8490,8490,8490,8490,0
20250219,105700,128375230,8490,8490,8490,8490,3
20250219,105600,128349760,8490,8490,8490,8490,0
20250219,105500,128349760,8490,8490,8490,8490,0
20250219,105400,128349760,8490,8490,8490,8490,0
20250219,105300,128349760,8490,8490,8490,8490,58
20250219,105200,127857340,8500,8500,8500,8500,0
20250219,105100,127857340,8500,8500,8500,8500,0
20250219,105000,127857340,8500,8500,8500,8500,0
20250219,104900,127857340,8500,8500,8500,8500,0
20250219,104800,127857340,8500,8500,8500,8500,0
20250219,104700,127857340,8500,8500,8500,8500,0
20250219,104600,127857340,8500,8500,8500,8500,0
20250219,104500,127857340,8500,8430,8500,8430,10719
20250219,104400,37012070,8420,8420,8420,8420,0
20250219,104300,37012070,8420,8420,8420,8420,0
20250219,104200,37012070,8420,8420,8420,8420,0
20250219,104100,37012070,8420,8420,8420,8420,0
20250219,104000,37012070,8420,8420,8420,8420,0
20250219,103900,37012070,8420,8420,8420,8420,0
20250219,103800,37012070,8420,8420,8420,8420,0
20250219,103700,37012070,8420,8430,8430,8420,150
20250219,103600,35747620,8430,8430,8430,8430,0
20250219,103500,35747620,8430,8430,8430,8430,0
20250219,103400,35747620,8430,8430,8430,8430,0
20250219,103300,35747620,8430,8430,8430,8430,0
20250219,103200,35747620,8430,8430,8430,8430,0
20250219,103100,35747620,8430,8430,8430,8430,0
20250219,103000,35747620,8430,8430,8430,8430,0
20250219,102900,35747620,8430,8430,8430,8430,0
20250219,102800,35747620,8430,8430,8430,8430,0
20250219,102700,35747620,8430,8430,8430,8430,0
20250219,102600,35747620,8430,8430,8430,8430,0
20250219,102500,35747620,8430,8430,8430,8430,0
20250219,102400,35747620,8430,8430,8430,8430,0
20250219,102300,35747620,8430,8430,8430,8430,0
20250219,102200,35747620,8430,8430,8430,8430,0
20250219,102100,35747620,8430,8430,8430,8430,0
20250219,102000,35747620,8430,8430,8430,8430,0
20250219,101900,35747620,8430,8430,8430,8430,0
20250219,101800,35747620,8430,8430,8430,8430,0
20250219,101700,35747620,8430,8430,8430,8430,0
20250219,101600,35747620,8430,8430,8430,8430,0
20250219,101500,35747620,8430,8430,8430,8430,0
20250219,101400,35747620,8430,8430,8430,8430,0
20250219,101300,35747620,8430,8430,8430,8430,1
20250219,101200,35739190,8440,8440,8440,8440,0
20250219,101100,35739190,8440,8440,8440,8440,0
20250219,101000,35739190,8440,8440,8440,8440,0
20250219,100900,35739190,8440,8440,8440,8440,209
20250219,100800,33975230,8440,8440,8440,8440,0
20250219,100700,33975230,8440,8440,8440,8440,0
20250219,100600,33975230,8440,8440,8440,8440,198
20250219,100500,32304110,8460,8460,8460,8460,0
20250219,100400,32304110,8460,8460,8460,8460,0
20250219,100300,32304110,8460,8460,8460,8460,0
20250219,100200,32304110,8460,8460,8460,8460,0
20250219,100100,32304110,8460,8460,8460,8460,0
20250219,100000,32304110,8460,8460,8460,8460,0
20250219,095900,32304110,8460,8460,8460,8460,0
20250219,095800,32304110,8460,8460,8460,8460,0
20250219,095700,32304110,8460,8460,8460,8460,0
20250219,095600,32304110,8460,8460,8460,8460,0
20250219,095500,32304110,8460,8460,8460,8460,0
20250219,095400,32304110,8460,8430,8460,8430,161
20250219,095300,30945050,8440,8440,8440,8440,1
20250219,095200,30936610,8430,8430,8430,8430,10
20250219,095100,30852310,8430,8430,8430,8430,0
20250219,095000,30852310,8430,8430,8430,8430,0
20250219,094900,30852310,8430,8430,8430,8430,0
20250219,094800,30852310,8430,8430,8430,8430,0
20250219,094700,30852310,8430,8440,8440,8430,58
20250219,094600,30363130,8440,8440,8440,8440,0
20250219,094500,30363130,8440,8450,8450,8440,3006
20250219,094400,4962490,8470,8470,8470,8470,12
20250219,094300,4860850,8470,8450,8470,8450,53
20250219,094200,4412380,8450,8450,8450,8450,0
20250219,094100,4412380,8450,8450,8450,8450,1
20250219,094000,4403930,8460,8460,8460,8460,1
20250219,093900,4395470,8470,8470,8470,8470,0
20250219,093800,4395470,8470,8470,8470,8470,0
20250219,093700,4395470,8470,8470,8470,8470,1
20250219,093600,4387000,8470,8480,8480,8470,38
20250219,093500,4064770,8470,8470,8470,8470,0
20250219,093400,4064770,8470,8470,8470,8470,0
20250219,093300,4064770,8470,8470,8470,8470,0
20250219,093200,4064770,8470,8470,8470,8470,26
20250219,093100,3844550,8460,8460,8460,8460,5
20250219,093000,3802250,8460,8460,8460,8460,0
20250219,092900,3802250,8460,8460,8460,8460,1
20250219,092800,3793790,8430,8450,8450,8430,3
20250219,092700,3768460,8440,8440,8440,8440,0
20250219,092600,3768460,8440,8440,8440,8440,0
20250219,092500,3768460,8440,8440,8440,8440,0
20250219,092400,3768460,8440,8440,8440,8440,0
20250219,092300,3768460,8440,8440,8440,8440,0
20250219,092200,3768460,8440,8440,8440,8440,1
20250219,092100,3760020,8440,8440,8440,8440,0
20250219,092000,3760020,8440,8440,8440,8440,0
20250219,091900,3760020,8440,8440,8440,8440,0
20250219,091800,3760020,8440,8440,8440,8440,0
20250219,091700,3760020,8440,8450,8450,8440,135
20250219,091600,2620610,8440,8440,8440,8440,0
20250219,091500,2620610,8440,8430,8440,8430,102
20250219,091400,1759750,8440,8440,8440,8440,0
20250219,091300,1759750,8440,8440,8440,8440,0
20250219,091200,1759750,8440,8440,8440,8440,0
20250219,091100,1759750,8440,8440,8440,8440,0
20250219,091000,1759750,8440,8440,8440,8440,0
20250219,090900,1759750,8440,8440,8440,8440,1
20250219,090800,1751310,8440,8440,8440,8440,0
20250219,090700,1751310,8440,8440,8440,8440,0
20250219,090600,1751310,8440,8440,8440,8440,0
20250219,090500,1751310,8440,8440,8440,8440,0
20250219,090400,1751310,8440,8440,8440,8440,1
20250219,090300,1742870,8440,8440,8440,8440,0
20250219,090200,1742870,8440,8440,8440,8440,1
20250219,090100,1734430,8420,8420,8420,8420,0
20250219,090000,1734430,8420,8420,8420,8410,206
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193700 177686720 8480 8480 8480 8480 367
3 20250219 193600 177686720 8480 8480 8480 8480 0
4 20250219 193500 177686720 8480 8480 8480 8480 0
5 20250219 193400 177686720 8480 8480 8480 8480 0
6 20250219 193300 177686720 8480 8480 8480 8480 0
7 20250219 193200 177686720 8480 8480 8480 8480 0
8 20250219 193100 177686720 8480 8480 8480 8480 0
9 20250219 193000 177686720 8480 8480 8480 8480 0
10 20250219 192900 177686720 8480 8480 8480 8480 0
11 20250219 192800 177686720 8480 8480 8480 8480 0
12 20250219 192700 177686720 8480 8480 8480 8480 0
13 20250219 192600 177686720 8480 8480 8480 8480 0
14 20250219 192500 177686720 8480 8480 8480 8480 0
15 20250219 192400 177686720 8480 8480 8480 8480 0
16 20250219 192300 177686720 8480 8480 8480 8480 0
17 20250219 192200 177686720 8480 8480 8480 8480 0
18 20250219 192100 177686720 8480 8480 8480 8480 0
19 20250219 192000 177686720 8480 8480 8480 8480 0
20 20250219 191900 177686720 8480 8480 8480 8480 0
21 20250219 191800 177686720 8480 8480 8480 8480 0
22 20250219 191700 177686720 8480 8480 8480 8480 0
23 20250219 191600 177686720 8480 8480 8480 8480 0
24 20250219 191500 177686720 8480 8480 8480 8480 0
25 20250219 191400 177686720 8480 8480 8480 8480 0
26 20250219 191300 177686720 8480 8480 8480 8480 0
27 20250219 191200 177686720 8480 8480 8480 8480 0
28 20250219 191100 177686720 8480 8480 8480 8480 0
29 20250219 191000 177686720 8480 8480 8480 8480 0
30 20250219 190900 177686720 8480 8480 8480 8480 0
31 20250219 190800 177686720 8480 8480 8480 8480 0
32 20250219 190700 177686720 8480 8480 8480 8480 367
33 20250219 190600 177686720 8480 8480 8480 8480 0
34 20250219 190500 177686720 8480 8480 8480 8480 0
35 20250219 190400 177686720 8480 8480 8480 8480 0
36 20250219 190300 177686720 8480 8480 8480 8480 0
37 20250219 190200 177686720 8480 8480 8480 8480 0
38 20250219 190100 177686720 8480 8480 8480 8480 0
39 20250219 190000 177686720 8480 8480 8480 8480 0
40 20250219 185900 177686720 8480 8480 8480 8480 0
41 20250219 185800 177686720 8480 8480 8480 8480 0
42 20250219 185700 177686720 8480 8480 8480 8480 0
43 20250219 185600 177686720 8480 8480 8480 8480 0
44 20250219 185500 177686720 8480 8480 8480 8480 0
45 20250219 185400 177686720 8480 8480 8480 8480 0
46 20250219 185300 177686720 8480 8480 8480 8480 0
47 20250219 185200 177686720 8480 8480 8480 8480 0
48 20250219 185100 177686720 8480 8480 8480 8480 0
49 20250219 185000 177686720 8480 8480 8480 8480 0
50 20250219 184900 177686720 8480 8480 8480 8480 0
51 20250219 184800 177686720 8480 8480 8480 8480 0
52 20250219 184700 177686720 8480 8480 8480 8480 0
53 20250219 184600 177686720 8480 8480 8480 8480 0
54 20250219 184500 177686720 8480 8480 8480 8480 0
55 20250219 184400 177686720 8480 8480 8480 8480 0
56 20250219 184300 177686720 8480 8480 8480 8480 0
57 20250219 184200 177686720 8480 8480 8480 8480 0
58 20250219 184100 177686720 8480 8480 8480 8480 0
59 20250219 184000 177686720 8480 8480 8480 8480 0
60 20250219 183900 177686720 8480 8480 8480 8480 0
61 20250219 183800 177686720 8480 8480 8480 8480 0
62 20250219 183700 177686720 8480 8480 8480 8480 367
63 20250219 183600 177686720 8480 8480 8480 8480 0
64 20250219 183500 177686720 8480 8480 8480 8480 0
65 20250219 183400 177686720 8480 8480 8480 8480 0
66 20250219 183300 177686720 8480 8480 8480 8480 0
67 20250219 183200 177686720 8480 8480 8480 8480 0
68 20250219 183100 177686720 8480 8480 8480 8480 0
69 20250219 183000 177686720 8480 8480 8480 8480 0
70 20250219 182900 177686720 8480 8480 8480 8480 0
71 20250219 182800 177686720 8480 8480 8480 8480 0
72 20250219 182700 177686720 8480 8480 8480 8480 0
73 20250219 182600 177686720 8480 8480 8480 8480 0
74 20250219 182500 177686720 8480 8480 8480 8480 0
75 20250219 182400 177686720 8480 8480 8480 8480 0
76 20250219 182300 177686720 8480 8480 8480 8480 0
77 20250219 182200 177686720 8480 8480 8480 8480 0
78 20250219 182100 177686720 8480 8480 8480 8480 0
79 20250219 182000 177686720 8480 8480 8480 8480 0
80 20250219 181900 177686720 8480 8480 8480 8480 0
81 20250219 181800 177686720 8480 8480 8480 8480 0
82 20250219 181700 177686720 8480 8480 8480 8480 0
83 20250219 181600 177686720 8480 8480 8480 8480 0
84 20250219 181500 177686720 8480 8480 8480 8480 0
85 20250219 181400 177686720 8480 8480 8480 8480 0
86 20250219 181300 177686720 8480 8480 8480 8480 0
87 20250219 181200 177686720 8480 8480 8480 8480 0
88 20250219 181100 177686720 8480 8480 8480 8480 0
89 20250219 181000 177686720 8480 8480 8480 8480 0
90 20250219 180900 177686720 8480 8480 8480 8480 0
91 20250219 180800 177686720 8480 8480 8480 8480 0
92 20250219 180700 177686720 8480 8480 8480 8480 367
93 20250219 180600 177686720 8480 8480 8480 8480 0
94 20250219 180500 177686720 8480 8480 8480 8480 0
95 20250219 180400 177686720 8480 8480 8480 8480 0
96 20250219 180300 177686720 8480 8480 8480 8480 0
97 20250219 180200 177686720 8480 8480 8480 8480 0
98 20250219 180100 177686720 8480 8480 8480 8480 0
99 20250219 180000 177686720 8480 8480 8480 8480 0
100 20250219 175900 177686720 8480 8480 8480 8480 0
101 20250219 175800 177686720 8480 8480 8480 8480 0
102 20250219 175700 177686720 8480 8480 8480 8480 0
103 20250219 175600 177686720 8480 8480 8480 8480 0
104 20250219 175500 177686720 8480 8480 8480 8480 0
105 20250219 175400 177686720 8480 8480 8480 8480 0
106 20250219 175300 177686720 8480 8480 8480 8480 0
107 20250219 175200 177686720 8480 8480 8480 8480 0
108 20250219 175100 177686720 8480 8480 8480 8480 0
109 20250219 175000 177686720 8480 8480 8480 8480 0
110 20250219 174900 177686720 8480 8480 8480 8480 0
111 20250219 174800 177686720 8480 8480 8480 8480 0
112 20250219 174700 177686720 8480 8480 8480 8480 0
113 20250219 174600 177686720 8480 8480 8480 8480 0
114 20250219 174500 177686720 8480 8480 8480 8480 0
115 20250219 174400 177686720 8480 8480 8480 8480 0
116 20250219 174300 177686720 8480 8480 8480 8480 0
117 20250219 174200 177686720 8480 8480 8480 8480 0
118 20250219 174100 177686720 8480 8480 8480 8480 0
119 20250219 174000 177686720 8480 8480 8480 8480 0
120 20250219 173900 177686720 8480 8480 8480 8480 0
121 20250219 173800 177686720 8480 8480 8480 8480 0
122 20250219 173700 177686720 8480 8480 8480 8480 367
123 20250219 173600 177686720 8480 8480 8480 8480 0
124 20250219 173500 177686720 8480 8480 8480 8480 0
125 20250219 173400 177686720 8480 8480 8480 8480 0
126 20250219 173300 177686720 8480 8480 8480 8480 0
127 20250219 173200 177686720 8480 8480 8480 8480 0
128 20250219 173100 177686720 8480 8480 8480 8480 0
129 20250219 173000 177686720 8480 8480 8480 8480 0
130 20250219 172900 177686720 8480 8480 8480 8480 0
131 20250219 172800 177686720 8480 8480 8480 8480 0
132 20250219 172700 177686720 8480 8480 8480 8480 0
133 20250219 172600 177686720 8480 8480 8480 8480 0
134 20250219 172500 177686720 8480 8480 8480 8480 0
135 20250219 172400 177686720 8480 8480 8480 8480 0
136 20250219 172300 177686720 8480 8480 8480 8480 0
137 20250219 172200 177686720 8480 8480 8480 8480 0
138 20250219 172100 177686720 8480 8480 8480 8480 0
139 20250219 172000 177686720 8480 8480 8480 8480 0
140 20250219 171900 177686720 8480 8480 8480 8480 0
141 20250219 171800 177686720 8480 8480 8480 8480 0
142 20250219 171700 177686720 8480 8480 8480 8480 0
143 20250219 171600 177686720 8480 8480 8480 8480 0
144 20250219 171500 177686720 8480 8480 8480 8480 0
145 20250219 171400 177686720 8480 8480 8480 8480 0
146 20250219 171300 177686720 8480 8480 8480 8480 0
147 20250219 171200 177686720 8480 8480 8480 8480 0
148 20250219 171100 177686720 8480 8480 8480 8480 0
149 20250219 171000 177686720 8480 8480 8480 8480 0
150 20250219 170900 177686720 8480 8480 8480 8480 0
151 20250219 170800 177686720 8480 8480 8480 8480 0
152 20250219 170700 177686720 8480 8480 8480 8480 367
153 20250219 170600 177686720 8480 8480 8480 8480 0
154 20250219 170500 177686720 8480 8480 8480 8480 0
155 20250219 170400 177686720 8480 8480 8480 8480 0
156 20250219 170300 177686720 8480 8480 8480 8480 0
157 20250219 170200 177686720 8480 8480 8480 8480 0
158 20250219 170100 177686720 8480 8480 8480 8480 0
159 20250219 170000 177686720 8480 8480 8480 8480 0
160 20250219 165900 177686720 8480 8480 8480 8480 0
161 20250219 165800 177686720 8480 8480 8480 8480 0
162 20250219 165700 177686720 8480 8480 8480 8480 0
163 20250219 165600 177686720 8480 8480 8480 8480 0
164 20250219 165500 177686720 8480 8480 8480 8480 0
165 20250219 165400 177686720 8480 8480 8480 8480 0
166 20250219 165300 177686720 8480 8480 8480 8480 0
167 20250219 165200 177686720 8480 8480 8480 8480 0
168 20250219 165100 177686720 8480 8480 8480 8480 0
169 20250219 165000 177686720 8480 8480 8480 8480 0
170 20250219 164900 177686720 8480 8480 8480 8480 0
171 20250219 164800 177686720 8480 8480 8480 8480 0
172 20250219 164700 177686720 8480 8480 8480 8480 0
173 20250219 164600 177686720 8480 8480 8480 8480 0
174 20250219 164500 177686720 8480 8480 8480 8480 0
175 20250219 164400 177686720 8480 8480 8480 8480 0
176 20250219 164300 177686720 8480 8480 8480 8480 0
177 20250219 164200 177686720 8480 8480 8480 8480 0
178 20250219 164100 177686720 8480 8480 8480 8480 0
179 20250219 164000 177686720 8480 8480 8480 8480 0
180 20250219 163900 177686720 8480 8480 8480 8480 0
181 20250219 163800 177686720 8480 8480 8480 8480 0
182 20250219 163700 177686720 8480 8480 8480 8480 367
183 20250219 163600 177686720 8480 8480 8480 8480 0
184 20250219 163500 177686720 8480 8480 8480 8480 0
185 20250219 163400 177686720 8480 8480 8480 8480 0
186 20250219 163300 177686720 8480 8480 8480 8480 0
187 20250219 163200 177686720 8480 8480 8480 8480 0
188 20250219 163100 177686720 8480 8480 8480 8480 0
189 20250219 163000 177686720 8480 8480 8480 8480 0
190 20250219 162900 177686720 8480 8480 8480 8480 0
191 20250219 162800 177686720 8480 8480 8480 8480 0
192 20250219 162700 177686720 8480 8480 8480 8480 0
193 20250219 162600 177686720 8480 8480 8480 8480 0
194 20250219 162500 177686720 8480 8480 8480 8480 0
195 20250219 162400 177686720 8480 8480 8480 8480 0
196 20250219 162300 177686720 8480 8480 8480 8480 0
197 20250219 162200 177686720 8480 8480 8480 8480 0
198 20250219 162100 177686720 8480 8480 8480 8480 0
199 20250219 162000 177686720 8480 8480 8480 8480 0
200 20250219 161900 177686720 8480 8480 8480 8480 0
201 20250219 161800 177686720 8480 8480 8480 8480 0
202 20250219 161700 177686720 8480 8480 8480 8480 0
203 20250219 161600 177686720 8480 8480 8480 8480 0
204 20250219 161500 177686720 8480 8480 8480 8480 0
205 20250219 161400 177686720 8480 8480 8480 8480 0
206 20250219 161300 177686720 8480 8480 8480 8480 0
207 20250219 161200 177686720 8480 8480 8480 8480 0
208 20250219 161100 177686720 8480 8480 8480 8480 0
209 20250219 161000 177686720 8480 8480 8480 8480 0
210 20250219 160900 177686720 8480 8480 8480 8480 0
211 20250219 160800 177686720 8480 8480 8480 8480 0
212 20250219 160700 177686720 8480 8480 8480 8480 367
213 20250219 160600 177686720 8480 8480 8480 8480 0
214 20250219 160500 177686720 8480 8480 8480 8480 0
215 20250219 160400 177686720 8480 8480 8480 8480 0
216 20250219 160300 177686720 8480 8480 8480 8480 0
217 20250219 160200 177686720 8480 8480 8480 8480 0
218 20250219 160100 177686720 8480 8480 8480 8480 0
219 20250219 160000 177686720 8480 8480 8480 8480 0
220 20250219 155900 177686720 8480 8480 8480 8480 0
221 20250219 155800 177686720 8480 8480 8480 8480 0
222 20250219 155700 177686720 8480 8480 8480 8480 0
223 20250219 155600 177686720 8480 8480 8480 8480 0
224 20250219 155500 177686720 8480 8480 8480 8480 0
225 20250219 155400 177686720 8480 8480 8480 8480 0
226 20250219 155300 177686720 8480 8480 8480 8480 0
227 20250219 155200 177686720 8480 8480 8480 8480 0
228 20250219 155100 177686720 8480 8480 8480 8480 0
229 20250219 155000 177686720 8480 8480 8480 8480 0
230 20250219 154900 177686720 8480 8480 8480 8480 0
231 20250219 154800 177686720 8480 8480 8480 8480 0
232 20250219 154700 177686720 8480 8480 8480 8480 0
233 20250219 154600 177686720 8480 8480 8480 8480 0
234 20250219 154500 177686720 8480 8480 8480 8480 0
235 20250219 154400 177686720 8480 8480 8480 8480 0
236 20250219 154300 177686720 8480 8480 8480 8480 0
237 20250219 154200 177686720 8480 8480 8480 8480 0
238 20250219 154100 177686720 8480 8480 8480 8480 0
239 20250219 154000 177686720 8480 8480 8480 8480 0
240 20250219 153900 177686720 8480 8480 8480 8480 0
241 20250219 153800 177686720 8480 8480 8480 8480 0
242 20250219 153700 177686720 8480 8480 8480 8480 367
243 20250219 153600 177686720 8480 8480 8480 8480 0
244 20250219 153500 177686720 8480 8480 8480 8480 0
245 20250219 153400 177686720 8480 8480 8480 8480 0
246 20250219 153300 177686720 8480 8480 8480 8480 0
247 20250219 153200 177686720 8480 8480 8480 8480 0
248 20250219 153100 177686720 8480 8480 8480 8480 0
249 20250219 153000 177686720 8480 8480 8480 8480 367
250 20250219 152900 174574560 8460 8460 8460 8460 0
251 20250219 152800 174574560 8460 8460 8460 8460 0
252 20250219 152700 174574560 8460 8460 8460 8460 0
253 20250219 152600 174574560 8460 8460 8460 8460 0
254 20250219 152500 174574560 8460 8460 8460 8460 0
255 20250219 152400 174574560 8460 8460 8460 8460 0
256 20250219 152300 174574560 8460 8460 8460 8460 0
257 20250219 152200 174574560 8460 8460 8460 8460 0
258 20250219 152100 174574560 8460 8460 8460 8460 0
259 20250219 152000 174574560 8460 8460 8460 8460 0
260 20250219 151900 174574560 8460 8460 8460 8460 600
261 20250219 151800 169498560 8460 8460 8460 8460 0
262 20250219 151700 169498560 8460 8460 8460 8460 139
263 20250219 151600 168322620 8450 8450 8450 8440 1034
264 20250219 151500 159585550 8450 8450 8450 8450 0
265 20250219 151400 159585550 8450 8450 8450 8450 0
266 20250219 151300 159585550 8450 8450 8450 8450 0
267 20250219 151200 159585550 8450 8450 8450 8450 0
268 20250219 151100 159585550 8450 8450 8450 8450 0
269 20250219 151000 159585550 8450 8450 8450 8450 0
270 20250219 150900 159585550 8450 8450 8450 8450 0
271 20250219 150800 159585550 8450 8450 8450 8450 0
272 20250219 150700 159585550 8450 8450 8450 8450 0
273 20250219 150600 159585550 8450 8450 8450 8450 0
274 20250219 150500 159585550 8450 8450 8450 8450 0
275 20250219 150400 159585550 8450 8450 8450 8450 0
276 20250219 150300 159585550 8450 8450 8450 8450 0
277 20250219 150200 159585550 8450 8450 8450 8450 0
278 20250219 150100 159585550 8450 8450 8450 8450 0
279 20250219 150000 159585550 8450 8450 8450 8450 35
280 20250219 145900 159289800 8450 8450 8450 8450 50
281 20250219 145800 158867300 8460 8460 8460 8460 0
282 20250219 145700 158867300 8460 8460 8460 8460 0
283 20250219 145600 158867300 8460 8460 8460 8460 0
284 20250219 145500 158867300 8460 8460 8460 8460 0
285 20250219 145400 158867300 8460 8460 8460 8460 17
286 20250219 145300 158723480 8460 8460 8460 8460 0
287 20250219 145200 158723480 8460 8460 8460 8460 0
288 20250219 145100 158723480 8460 8460 8460 8460 0
289 20250219 145000 158723480 8460 8460 8460 8460 3
290 20250219 144900 158698100 8460 8460 8460 8460 17
291 20250219 144800 158554280 8460 8460 8460 8460 2
292 20250219 144700 158537360 8460 8460 8460 8460 19
293 20250219 144600 158376620 8460 8460 8460 8460 1
294 20250219 144500 158368160 8450 8450 8450 8450 0
295 20250219 144400 158368160 8450 8450 8450 8450 0
296 20250219 144300 158368160 8450 8450 8450 8450 1
297 20250219 144200 158359710 8450 8450 8450 8450 2
298 20250219 144100 158342810 8450 8450 8450 8450 45
299 20250219 144000 157962560 8450 8450 8450 8450 0
300 20250219 143900 157962560 8450 8450 8450 8450 0
301 20250219 143800 157962560 8450 8450 8450 8450 0
302 20250219 143700 157962560 8450 8450 8450 8450 0
303 20250219 143600 157962560 8450 8450 8450 8450 0
304 20250219 143500 157962560 8450 8450 8450 8450 0
305 20250219 143400 157962560 8450 8450 8450 8450 0
306 20250219 143300 157962560 8450 8450 8450 8450 0
307 20250219 143200 157962560 8450 8450 8450 8450 0
308 20250219 143100 157962560 8450 8450 8450 8450 0
309 20250219 143000 157962560 8450 8450 8450 8450 0
310 20250219 142900 157962560 8450 8450 8450 8450 0
311 20250219 142800 157962560 8450 8450 8450 8450 0
312 20250219 142700 157962560 8450 8450 8450 8450 0
313 20250219 142600 157962560 8450 8450 8450 8450 0
314 20250219 142500 157962560 8450 8450 8450 8450 0
315 20250219 142400 157962560 8450 8450 8450 8450 0
316 20250219 142300 157962560 8450 8450 8450 8450 0
317 20250219 142200 157962560 8450 8450 8450 8450 1
318 20250219 142100 157954110 8440 8440 8440 8440 0
319 20250219 142000 157954110 8440 8440 8440 8440 0
320 20250219 141900 157954110 8440 8440 8440 8440 0
321 20250219 141800 157954110 8440 8440 8440 8440 0
322 20250219 141700 157954110 8440 8440 8440 8440 0
323 20250219 141600 157954110 8440 8440 8440 8440 0
324 20250219 141500 157954110 8440 8440 8440 8440 0
325 20250219 141400 157954110 8440 8440 8440 8440 1
326 20250219 141300 157945670 8430 8430 8430 8430 0
327 20250219 141200 157945670 8430 8430 8430 8430 0
328 20250219 141100 157945670 8430 8430 8430 8430 0
329 20250219 141000 157945670 8430 8430 8430 8430 1
330 20250219 140900 157937240 8440 8440 8440 8440 0
331 20250219 140800 157937240 8440 8440 8440 8440 0
332 20250219 140700 157937240 8440 8440 8440 8440 0
333 20250219 140600 157937240 8440 8440 8440 8440 0
334 20250219 140500 157937240 8440 8440 8440 8440 0
335 20250219 140400 157937240 8440 8440 8440 8440 0
336 20250219 140300 157937240 8440 8440 8440 8440 0
337 20250219 140200 157937240 8440 8440 8440 8440 0
338 20250219 140100 157937240 8440 8440 8440 8440 0
339 20250219 140000 157937240 8440 8440 8440 8440 100
340 20250219 135900 157093240 8440 8440 8440 8440 0
341 20250219 135800 157093240 8440 8440 8440 8440 30
342 20250219 135700 156840040 8470 8470 8470 8470 0
343 20250219 135600 156840040 8470 8470 8470 8470 0
344 20250219 135500 156840040 8470 8470 8470 8470 0
345 20250219 135400 156840040 8470 8470 8470 8470 0
346 20250219 135300 156840040 8470 8470 8470 8470 0
347 20250219 135200 156840040 8470 8470 8470 8470 0
348 20250219 135100 156840040 8470 8470 8470 8470 0
349 20250219 135000 156840040 8470 8470 8470 8470 0
350 20250219 134900 156840040 8470 8470 8470 8470 0
351 20250219 134800 156840040 8470 8470 8470 8470 0
352 20250219 134700 156840040 8470 8470 8470 8470 0
353 20250219 134600 156840040 8470 8470 8470 8470 0
354 20250219 134500 156840040 8470 8470 8470 8470 0
355 20250219 134400 156840040 8470 8470 8470 8470 0
356 20250219 134300 156840040 8470 8470 8470 8470 0
357 20250219 134200 156840040 8470 8470 8470 8470 0
358 20250219 134100 156840040 8470 8470 8470 8470 0
359 20250219 134000 156840040 8470 8470 8470 8470 0
360 20250219 133900 156840040 8470 8470 8470 8470 0
361 20250219 133800 156840040 8470 8470 8470 8470 0
362 20250219 133700 156840040 8470 8470 8470 8470 0
363 20250219 133600 156840040 8470 8470 8470 8470 0
364 20250219 133500 156840040 8470 8470 8470 8470 0
365 20250219 133400 156840040 8470 8470 8470 8470 0
366 20250219 133300 156840040 8470 8470 8470 8470 0
367 20250219 133200 156840040 8470 8470 8470 8470 0
368 20250219 133100 156840040 8470 8470 8470 8470 0
369 20250219 133000 156840040 8470 8470 8470 8470 0
370 20250219 132900 156840040 8470 8470 8470 8470 0
371 20250219 132800 156840040 8470 8470 8470 8470 0
372 20250219 132700 156840040 8470 8470 8470 8470 0
373 20250219 132600 156840040 8470 8470 8470 8470 0
374 20250219 132500 156840040 8470 8470 8470 8470 0
375 20250219 132400 156840040 8470 8470 8470 8470 0
376 20250219 132300 156840040 8470 8470 8470 8470 0
377 20250219 132200 156840040 8470 8470 8470 8470 0
378 20250219 132100 156840040 8470 8470 8470 8470 2
379 20250219 132000 156823100 8440 8440 8440 8440 0
380 20250219 131900 156823100 8440 8440 8440 8440 0
381 20250219 131800 156823100 8440 8440 8440 8440 0
382 20250219 131700 156823100 8440 8440 8440 8440 60
383 20250219 131600 156316700 8440 8440 8440 8440 0
384 20250219 131500 156316700 8440 8440 8440 8440 0
385 20250219 131400 156316700 8440 8440 8440 8440 1
386 20250219 131300 156308260 8420 8420 8420 8420 0
387 20250219 131200 156308260 8420 8420 8420 8420 0
388 20250219 131100 156308260 8420 8420 8420 8420 0
389 20250219 131000 156308260 8420 8420 8420 8420 0
390 20250219 130900 156308260 8420 8420 8420 8420 0
391 20250219 130800 156308260 8420 8440 8440 8420 840
392 20250219 130700 149228290 8440 8440 8440 8440 0
393 20250219 130600 149228290 8440 8440 8440 8440 0
394 20250219 130500 149228290 8440 8440 8440 8440 0
395 20250219 130400 149228290 8440 8440 8440 8440 0
396 20250219 130300 149228290 8440 8440 8440 8440 0
397 20250219 130200 149228290 8440 8440 8440 8440 0
398 20250219 130100 149228290 8440 8440 8440 8440 0
399 20250219 130000 149228290 8440 8440 8440 8440 0
400 20250219 125900 149228290 8440 8460 8460 8440 330
401 20250219 125800 146441260 8470 8470 8470 8470 0
402 20250219 125700 146441260 8470 8470 8470 8470 0
403 20250219 125600 146441260 8470 8470 8470 8470 0
404 20250219 125500 146441260 8470 8470 8470 8470 18
405 20250219 125400 146288800 8470 8470 8470 8470 0
406 20250219 125300 146288800 8470 8470 8470 8470 34
407 20250219 125200 146000820 8480 8480 8480 8480 87
408 20250219 125100 145263060 8480 8480 8480 8480 42
409 20250219 125000 144906900 8470 8470 8470 8470 0
410 20250219 124900 144906900 8470 8470 8470 8470 0
411 20250219 124800 144906900 8470 8470 8470 8470 0
412 20250219 124700 144906900 8470 8470 8470 8470 410
413 20250219 124600 141434200 8480 8480 8480 8480 0
414 20250219 124500 141434200 8480 8480 8480 8480 0
415 20250219 124400 141434200 8480 8480 8480 8480 0
416 20250219 124300 141434200 8480 8480 8480 8480 0
417 20250219 124200 141434200 8480 8480 8480 8480 350
418 20250219 124100 138466200 8470 8470 8470 8470 0
419 20250219 124000 138466200 8470 8470 8470 8470 0
420 20250219 123900 138466200 8470 8470 8470 8470 0
421 20250219 123800 138466200 8470 8470 8470 8470 27
422 20250219 123700 138237510 8480 8480 8480 8480 24
423 20250219 123600 138033990 8480 8480 8480 8480 0
424 20250219 123500 138033990 8480 8480 8480 8480 0
425 20250219 123400 138033990 8480 8480 8480 8480 0
426 20250219 123300 138033990 8480 8480 8480 8480 2
427 20250219 123200 138017030 8480 8480 8480 8480 68
428 20250219 123100 137440390 8480 8480 8480 8480 944
429 20250219 123000 129435270 8480 8480 8480 8480 0
430 20250219 122900 129435270 8480 8480 8480 8480 1
431 20250219 122800 129426790 8480 8480 8480 8480 0
432 20250219 122700 129426790 8480 8480 8480 8480 0
433 20250219 122600 129426790 8480 8480 8480 8480 0
434 20250219 122500 129426790 8480 8480 8480 8480 0
435 20250219 122400 129426790 8480 8480 8480 8480 0
436 20250219 122300 129426790 8480 8480 8480 8480 0
437 20250219 122200 129426790 8480 8480 8480 8480 0
438 20250219 122100 129426790 8480 8480 8480 8480 19
439 20250219 122000 129265670 8480 8480 8480 8480 0
440 20250219 121900 129265670 8480 8480 8480 8480 0
441 20250219 121800 129265670 8480 8480 8480 8480 0
442 20250219 121700 129265670 8480 8480 8480 8480 0
443 20250219 121600 129265670 8480 8480 8480 8480 0
444 20250219 121500 129265670 8480 8480 8480 8480 0
445 20250219 121400 129265670 8480 8480 8480 8480 0
446 20250219 121300 129265670 8480 8480 8480 8480 1
447 20250219 121200 129257190 8480 8480 8480 8480 0
448 20250219 121100 129257190 8480 8480 8480 8480 0
449 20250219 121000 129257190 8480 8480 8480 8480 0
450 20250219 120900 129257190 8480 8480 8480 8480 0
451 20250219 120800 129257190 8480 8480 8480 8480 0
452 20250219 120700 129257190 8480 8480 8480 8480 0
453 20250219 120600 129257190 8480 8480 8480 8480 0
454 20250219 120500 129257190 8480 8480 8480 8480 0
455 20250219 120400 129257190 8480 8480 8480 8480 16
456 20250219 120300 129121510 8480 8480 8480 8480 0
457 20250219 120200 129121510 8480 8480 8480 8480 1
458 20250219 120100 129113030 8480 8480 8480 8480 18
459 20250219 120000 128960390 8480 8480 8480 8480 17
460 20250219 115900 128816230 8480 8480 8480 8480 15
461 20250219 115800 128689030 8470 8470 8470 8470 2
462 20250219 115700 128672090 8480 8480 8480 8480 0
463 20250219 115600 128672090 8480 8480 8480 8480 0
464 20250219 115500 128672090 8480 8480 8480 8480 0
465 20250219 115400 128672090 8480 8480 8480 8480 0
466 20250219 115300 128672090 8480 8480 8480 8480 0
467 20250219 115200 128672090 8480 8480 8480 8480 0
468 20250219 115100 128672090 8480 8480 8480 8480 0
469 20250219 115000 128672090 8480 8480 8480 8480 0
470 20250219 114900 128672090 8480 8480 8480 8480 0
471 20250219 114800 128672090 8480 8480 8480 8480 0
472 20250219 114700 128672090 8480 8480 8480 8480 0
473 20250219 114600 128672090 8480 8480 8480 8480 0
474 20250219 114500 128672090 8480 8480 8480 8480 0
475 20250219 114400 128672090 8480 8480 8480 8480 0
476 20250219 114300 128672090 8480 8480 8480 8480 0
477 20250219 114200 128672090 8480 8480 8480 8480 0
478 20250219 114100 128672090 8480 8480 8480 8480 0
479 20250219 114000 128672090 8480 8480 8480 8480 0
480 20250219 113900 128672090 8480 8480 8480 8480 0
481 20250219 113800 128672090 8480 8480 8480 8480 0
482 20250219 113700 128672090 8480 8480 8480 8480 1
483 20250219 113600 128663610 8470 8470 8470 8470 0
484 20250219 113500 128663610 8470 8470 8470 8470 0
485 20250219 113400 128663610 8470 8470 8470 8470 0
486 20250219 113300 128663610 8470 8470 8470 8470 0
487 20250219 113200 128663610 8470 8470 8470 8470 0
488 20250219 113100 128663610 8470 8470 8470 8470 0
489 20250219 113000 128663610 8470 8470 8470 8470 0
490 20250219 112900 128663610 8470 8470 8470 8470 0
491 20250219 112800 128663610 8470 8470 8470 8470 0
492 20250219 112700 128663610 8470 8470 8470 8470 0
493 20250219 112600 128663610 8470 8470 8470 8470 0
494 20250219 112500 128663610 8470 8470 8470 8470 0
495 20250219 112400 128663610 8470 8470 8470 8470 0
496 20250219 112300 128663610 8470 8470 8470 8470 0
497 20250219 112200 128663610 8470 8470 8470 8470 0
498 20250219 112100 128663610 8470 8470 8470 8470 0
499 20250219 112000 128663610 8470 8470 8470 8470 0
500 20250219 111900 128663610 8470 8470 8470 8470 0
501 20250219 111800 128663610 8470 8470 8470 8470 0
502 20250219 111700 128663610 8470 8470 8470 8470 10
503 20250219 111600 128578910 8470 8470 8470 8470 0
504 20250219 111500 128578910 8470 8470 8470 8470 4
505 20250219 111400 128545030 8490 8490 8490 8490 0
506 20250219 111300 128545030 8490 8490 8490 8490 0
507 20250219 111200 128545030 8490 8490 8490 8490 0
508 20250219 111100 128545030 8490 8490 8490 8490 0
509 20250219 111000 128545030 8490 8490 8490 8490 0
510 20250219 110900 128545030 8490 8490 8490 8490 0
511 20250219 110800 128545030 8490 8490 8490 8490 0
512 20250219 110700 128545030 8490 8490 8490 8490 0
513 20250219 110600 128545030 8490 8490 8490 8490 0
514 20250219 110500 128545030 8490 8490 8490 8490 0
515 20250219 110400 128545030 8490 8490 8490 8490 0
516 20250219 110300 128545030 8490 8490 8490 8490 0
517 20250219 110200 128545030 8490 8490 8490 8490 0
518 20250219 110100 128545030 8490 8490 8490 8490 20
519 20250219 110000 128375230 8490 8490 8490 8490 0
520 20250219 105900 128375230 8490 8490 8490 8490 0
521 20250219 105800 128375230 8490 8490 8490 8490 0
522 20250219 105700 128375230 8490 8490 8490 8490 3
523 20250219 105600 128349760 8490 8490 8490 8490 0
524 20250219 105500 128349760 8490 8490 8490 8490 0
525 20250219 105400 128349760 8490 8490 8490 8490 0
526 20250219 105300 128349760 8490 8490 8490 8490 58
527 20250219 105200 127857340 8500 8500 8500 8500 0
528 20250219 105100 127857340 8500 8500 8500 8500 0
529 20250219 105000 127857340 8500 8500 8500 8500 0
530 20250219 104900 127857340 8500 8500 8500 8500 0
531 20250219 104800 127857340 8500 8500 8500 8500 0
532 20250219 104700 127857340 8500 8500 8500 8500 0
533 20250219 104600 127857340 8500 8500 8500 8500 0
534 20250219 104500 127857340 8500 8430 8500 8430 10719
535 20250219 104400 37012070 8420 8420 8420 8420 0
536 20250219 104300 37012070 8420 8420 8420 8420 0
537 20250219 104200 37012070 8420 8420 8420 8420 0
538 20250219 104100 37012070 8420 8420 8420 8420 0
539 20250219 104000 37012070 8420 8420 8420 8420 0
540 20250219 103900 37012070 8420 8420 8420 8420 0
541 20250219 103800 37012070 8420 8420 8420 8420 0
542 20250219 103700 37012070 8420 8430 8430 8420 150
543 20250219 103600 35747620 8430 8430 8430 8430 0
544 20250219 103500 35747620 8430 8430 8430 8430 0
545 20250219 103400 35747620 8430 8430 8430 8430 0
546 20250219 103300 35747620 8430 8430 8430 8430 0
547 20250219 103200 35747620 8430 8430 8430 8430 0
548 20250219 103100 35747620 8430 8430 8430 8430 0
549 20250219 103000 35747620 8430 8430 8430 8430 0
550 20250219 102900 35747620 8430 8430 8430 8430 0
551 20250219 102800 35747620 8430 8430 8430 8430 0
552 20250219 102700 35747620 8430 8430 8430 8430 0
553 20250219 102600 35747620 8430 8430 8430 8430 0
554 20250219 102500 35747620 8430 8430 8430 8430 0
555 20250219 102400 35747620 8430 8430 8430 8430 0
556 20250219 102300 35747620 8430 8430 8430 8430 0
557 20250219 102200 35747620 8430 8430 8430 8430 0
558 20250219 102100 35747620 8430 8430 8430 8430 0
559 20250219 102000 35747620 8430 8430 8430 8430 0
560 20250219 101900 35747620 8430 8430 8430 8430 0
561 20250219 101800 35747620 8430 8430 8430 8430 0
562 20250219 101700 35747620 8430 8430 8430 8430 0
563 20250219 101600 35747620 8430 8430 8430 8430 0
564 20250219 101500 35747620 8430 8430 8430 8430 0
565 20250219 101400 35747620 8430 8430 8430 8430 0
566 20250219 101300 35747620 8430 8430 8430 8430 1
567 20250219 101200 35739190 8440 8440 8440 8440 0
568 20250219 101100 35739190 8440 8440 8440 8440 0
569 20250219 101000 35739190 8440 8440 8440 8440 0
570 20250219 100900 35739190 8440 8440 8440 8440 209
571 20250219 100800 33975230 8440 8440 8440 8440 0
572 20250219 100700 33975230 8440 8440 8440 8440 0
573 20250219 100600 33975230 8440 8440 8440 8440 198
574 20250219 100500 32304110 8460 8460 8460 8460 0
575 20250219 100400 32304110 8460 8460 8460 8460 0
576 20250219 100300 32304110 8460 8460 8460 8460 0
577 20250219 100200 32304110 8460 8460 8460 8460 0
578 20250219 100100 32304110 8460 8460 8460 8460 0
579 20250219 100000 32304110 8460 8460 8460 8460 0
580 20250219 095900 32304110 8460 8460 8460 8460 0
581 20250219 095800 32304110 8460 8460 8460 8460 0
582 20250219 095700 32304110 8460 8460 8460 8460 0
583 20250219 095600 32304110 8460 8460 8460 8460 0
584 20250219 095500 32304110 8460 8460 8460 8460 0
585 20250219 095400 32304110 8460 8430 8460 8430 161
586 20250219 095300 30945050 8440 8440 8440 8440 1
587 20250219 095200 30936610 8430 8430 8430 8430 10
588 20250219 095100 30852310 8430 8430 8430 8430 0
589 20250219 095000 30852310 8430 8430 8430 8430 0
590 20250219 094900 30852310 8430 8430 8430 8430 0
591 20250219 094800 30852310 8430 8430 8430 8430 0
592 20250219 094700 30852310 8430 8440 8440 8430 58
593 20250219 094600 30363130 8440 8440 8440 8440 0
594 20250219 094500 30363130 8440 8450 8450 8440 3006
595 20250219 094400 4962490 8470 8470 8470 8470 12
596 20250219 094300 4860850 8470 8450 8470 8450 53
597 20250219 094200 4412380 8450 8450 8450 8450 0
598 20250219 094100 4412380 8450 8450 8450 8450 1
599 20250219 094000 4403930 8460 8460 8460 8460 1
600 20250219 093900 4395470 8470 8470 8470 8470 0
601 20250219 093800 4395470 8470 8470 8470 8470 0
602 20250219 093700 4395470 8470 8470 8470 8470 1
603 20250219 093600 4387000 8470 8480 8480 8470 38
604 20250219 093500 4064770 8470 8470 8470 8470 0
605 20250219 093400 4064770 8470 8470 8470 8470 0
606 20250219 093300 4064770 8470 8470 8470 8470 0
607 20250219 093200 4064770 8470 8470 8470 8470 26
608 20250219 093100 3844550 8460 8460 8460 8460 5
609 20250219 093000 3802250 8460 8460 8460 8460 0
610 20250219 092900 3802250 8460 8460 8460 8460 1
611 20250219 092800 3793790 8430 8450 8450 8430 3
612 20250219 092700 3768460 8440 8440 8440 8440 0
613 20250219 092600 3768460 8440 8440 8440 8440 0
614 20250219 092500 3768460 8440 8440 8440 8440 0
615 20250219 092400 3768460 8440 8440 8440 8440 0
616 20250219 092300 3768460 8440 8440 8440 8440 0
617 20250219 092200 3768460 8440 8440 8440 8440 1
618 20250219 092100 3760020 8440 8440 8440 8440 0
619 20250219 092000 3760020 8440 8440 8440 8440 0
620 20250219 091900 3760020 8440 8440 8440 8440 0
621 20250219 091800 3760020 8440 8440 8440 8440 0
622 20250219 091700 3760020 8440 8450 8450 8440 135
623 20250219 091600 2620610 8440 8440 8440 8440 0
624 20250219 091500 2620610 8440 8430 8440 8430 102
625 20250219 091400 1759750 8440 8440 8440 8440 0
626 20250219 091300 1759750 8440 8440 8440 8440 0
627 20250219 091200 1759750 8440 8440 8440 8440 0
628 20250219 091100 1759750 8440 8440 8440 8440 0
629 20250219 091000 1759750 8440 8440 8440 8440 0
630 20250219 090900 1759750 8440 8440 8440 8440 1
631 20250219 090800 1751310 8440 8440 8440 8440 0
632 20250219 090700 1751310 8440 8440 8440 8440 0
633 20250219 090600 1751310 8440 8440 8440 8440 0
634 20250219 090500 1751310 8440 8440 8440 8440 0
635 20250219 090400 1751310 8440 8440 8440 8440 1
636 20250219 090300 1742870 8440 8440 8440 8440 0
637 20250219 090200 1742870 8440 8440 8440 8440 1
638 20250219 090100 1734430 8420 8420 8420 8420 0
639 20250219 090000 1734430 8420 8420 8420 8410 206

1
052330/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,56098,16527174,472345160,139158805080,0.34
20250214,56098,16527174,471223200,138828261600,0.34
20250213,56098,16527174,474589080,139819892040,0.34
20250212,56098,16527174,474589080,139819892040,0.34
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 56098 16527174 472345160 139158805080 0.34
3 20250214 56098 16527174 471223200 138828261600 0.34
4 20250213 56098 16527174 474589080 139819892040 0.34
5 20250212 56098 16527174 474589080 139819892040 0.34