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
052790/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193700,79980100,7050,7050,7050,7050,399
20250219,193600,79980100,7050,7050,7050,7050,0
20250219,193500,79980100,7050,7050,7050,7050,0
20250219,193400,79980100,7050,7050,7050,7050,0
20250219,193300,79980100,7050,7050,7050,7050,0
20250219,193200,79980100,7050,7050,7050,7050,0
20250219,193100,79980100,7050,7050,7050,7050,0
20250219,193000,79980100,7050,7050,7050,7050,0
20250219,192900,79980100,7050,7050,7050,7050,0
20250219,192800,79980100,7050,7050,7050,7050,0
20250219,192700,79980100,7050,7050,7050,7050,0
20250219,192600,79980100,7050,7050,7050,7050,0
20250219,192500,79980100,7050,7050,7050,7050,0
20250219,192400,79980100,7050,7050,7050,7050,0
20250219,192300,79980100,7050,7050,7050,7050,0
20250219,192200,79980100,7050,7050,7050,7050,0
20250219,192100,79980100,7050,7050,7050,7050,0
20250219,192000,79980100,7050,7050,7050,7050,0
20250219,191900,79980100,7050,7050,7050,7050,0
20250219,191800,79980100,7050,7050,7050,7050,0
20250219,191700,79980100,7050,7050,7050,7050,0
20250219,191600,79980100,7050,7050,7050,7050,0
20250219,191500,79980100,7050,7050,7050,7050,0
20250219,191400,79980100,7050,7050,7050,7050,0
20250219,191300,79980100,7050,7050,7050,7050,0
20250219,191200,79980100,7050,7050,7050,7050,0
20250219,191100,79980100,7050,7050,7050,7050,0
20250219,191000,79980100,7050,7050,7050,7050,0
20250219,190900,79980100,7050,7050,7050,7050,0
20250219,190800,79980100,7050,7050,7050,7050,0
20250219,190700,79980100,7050,7050,7050,7050,399
20250219,190600,79980100,7050,7050,7050,7050,0
20250219,190500,79980100,7050,7050,7050,7050,0
20250219,190400,79980100,7050,7050,7050,7050,0
20250219,190300,79980100,7050,7050,7050,7050,0
20250219,190200,79980100,7050,7050,7050,7050,0
20250219,190100,79980100,7050,7050,7050,7050,0
20250219,190000,79980100,7050,7050,7050,7050,0
20250219,185900,79980100,7050,7050,7050,7050,0
20250219,185800,79980100,7050,7050,7050,7050,0
20250219,185700,79980100,7050,7050,7050,7050,0
20250219,185600,79980100,7050,7050,7050,7050,0
20250219,185500,79980100,7050,7050,7050,7050,0
20250219,185400,79980100,7050,7050,7050,7050,0
20250219,185300,79980100,7050,7050,7050,7050,0
20250219,185200,79980100,7050,7050,7050,7050,0
20250219,185100,79980100,7050,7050,7050,7050,0
20250219,185000,79980100,7050,7050,7050,7050,0
20250219,184900,79980100,7050,7050,7050,7050,0
20250219,184800,79980100,7050,7050,7050,7050,0
20250219,184700,79980100,7050,7050,7050,7050,0
20250219,184600,79980100,7050,7050,7050,7050,0
20250219,184500,79980100,7050,7050,7050,7050,0
20250219,184400,79980100,7050,7050,7050,7050,0
20250219,184300,79980100,7050,7050,7050,7050,0
20250219,184200,79980100,7050,7050,7050,7050,0
20250219,184100,79980100,7050,7050,7050,7050,0
20250219,184000,79980100,7050,7050,7050,7050,0
20250219,183900,79980100,7050,7050,7050,7050,0
20250219,183800,79980100,7050,7050,7050,7050,0
20250219,183700,79980100,7050,7050,7050,7050,399
20250219,183600,79980100,7050,7050,7050,7050,0
20250219,183500,79980100,7050,7050,7050,7050,0
20250219,183400,79980100,7050,7050,7050,7050,0
20250219,183300,79980100,7050,7050,7050,7050,0
20250219,183200,79980100,7050,7050,7050,7050,0
20250219,183100,79980100,7050,7050,7050,7050,0
20250219,183000,79980100,7050,7050,7050,7050,0
20250219,182900,79980100,7050,7050,7050,7050,0
20250219,182800,79980100,7050,7050,7050,7050,0
20250219,182700,79980100,7050,7050,7050,7050,0
20250219,182600,79980100,7050,7050,7050,7050,0
20250219,182500,79980100,7050,7050,7050,7050,0
20250219,182400,79980100,7050,7050,7050,7050,0
20250219,182300,79980100,7050,7050,7050,7050,0
20250219,182200,79980100,7050,7050,7050,7050,0
20250219,182100,79980100,7050,7050,7050,7050,0
20250219,182000,79980100,7050,7050,7050,7050,0
20250219,181900,79980100,7050,7050,7050,7050,0
20250219,181800,79980100,7050,7050,7050,7050,0
20250219,181700,79980100,7050,7050,7050,7050,0
20250219,181600,79980100,7050,7050,7050,7050,0
20250219,181500,79980100,7050,7050,7050,7050,0
20250219,181400,79980100,7050,7050,7050,7050,0
20250219,181300,79980100,7050,7050,7050,7050,0
20250219,181200,79980100,7050,7050,7050,7050,0
20250219,181100,79980100,7050,7050,7050,7050,0
20250219,181000,79980100,7050,7050,7050,7050,0
20250219,180900,79980100,7050,7050,7050,7050,0
20250219,180800,79980100,7050,7050,7050,7050,0
20250219,180700,79980100,7050,7050,7050,7050,399
20250219,180600,79980100,7050,7050,7050,7050,0
20250219,180500,79980100,7050,7050,7050,7050,0
20250219,180400,79980100,7050,7050,7050,7050,0
20250219,180300,79980100,7050,7050,7050,7050,0
20250219,180200,79980100,7050,7050,7050,7050,0
20250219,180100,79980100,7050,7050,7050,7050,0
20250219,180000,79980100,7050,7050,7050,7050,0
20250219,175900,79980100,7050,7050,7050,7050,0
20250219,175800,79980100,7050,7050,7050,7050,0
20250219,175700,79980100,7050,7050,7050,7050,0
20250219,175600,79980100,7050,7050,7050,7050,0
20250219,175500,79980100,7050,7050,7050,7050,0
20250219,175400,79980100,7050,7050,7050,7050,0
20250219,175300,79980100,7050,7050,7050,7050,0
20250219,175200,79980100,7050,7050,7050,7050,0
20250219,175100,79980100,7050,7050,7050,7050,0
20250219,175000,79980100,7050,7050,7050,7050,0
20250219,174900,79980100,7050,7050,7050,7050,0
20250219,174800,79980100,7050,7050,7050,7050,0
20250219,174700,79980100,7050,7050,7050,7050,0
20250219,174600,79980100,7050,7050,7050,7050,0
20250219,174500,79980100,7050,7050,7050,7050,0
20250219,174400,79980100,7050,7050,7050,7050,0
20250219,174300,79980100,7050,7050,7050,7050,0
20250219,174200,79980100,7050,7050,7050,7050,0
20250219,174100,79980100,7050,7050,7050,7050,0
20250219,174000,79980100,7050,7050,7050,7050,0
20250219,173900,79980100,7050,7050,7050,7050,0
20250219,173800,79980100,7050,7050,7050,7050,0
20250219,173700,79980100,7050,7050,7050,7050,399
20250219,173600,79980100,7050,7050,7050,7050,0
20250219,173500,79980100,7050,7050,7050,7050,0
20250219,173400,79980100,7050,7050,7050,7050,0
20250219,173300,79980100,7050,7050,7050,7050,0
20250219,173200,79980100,7050,7050,7050,7050,0
20250219,173100,79980100,7050,7050,7050,7050,0
20250219,173000,79980100,7050,7050,7050,7050,0
20250219,172900,79980100,7050,7050,7050,7050,0
20250219,172800,79980100,7050,7050,7050,7050,0
20250219,172700,79980100,7050,7050,7050,7050,0
20250219,172600,79980100,7050,7050,7050,7050,0
20250219,172500,79980100,7050,7050,7050,7050,0
20250219,172400,79980100,7050,7050,7050,7050,0
20250219,172300,79980100,7050,7050,7050,7050,0
20250219,172200,79980100,7050,7050,7050,7050,0
20250219,172100,79980100,7050,7050,7050,7050,0
20250219,172000,79980100,7050,7050,7050,7050,0
20250219,171900,79980100,7050,7050,7050,7050,0
20250219,171800,79980100,7050,7050,7050,7050,0
20250219,171700,79980100,7050,7050,7050,7050,0
20250219,171600,79980100,7050,7050,7050,7050,0
20250219,171500,79980100,7050,7050,7050,7050,0
20250219,171400,79980100,7050,7050,7050,7050,0
20250219,171300,79980100,7050,7050,7050,7050,0
20250219,171200,79980100,7050,7050,7050,7050,0
20250219,171100,79980100,7050,7050,7050,7050,0
20250219,171000,79980100,7050,7050,7050,7050,0
20250219,170900,79980100,7050,7050,7050,7050,0
20250219,170800,79980100,7050,7050,7050,7050,0
20250219,170700,79980100,7050,7050,7050,7050,399
20250219,170600,79980100,7050,7050,7050,7050,0
20250219,170500,79980100,7050,7050,7050,7050,0
20250219,170400,79980100,7050,7050,7050,7050,0
20250219,170300,79980100,7050,7050,7050,7050,0
20250219,170200,79980100,7050,7050,7050,7050,0
20250219,170100,79980100,7050,7050,7050,7050,0
20250219,170000,79980100,7050,7050,7050,7050,0
20250219,165900,79980100,7050,7050,7050,7050,0
20250219,165800,79980100,7050,7050,7050,7050,0
20250219,165700,79980100,7050,7050,7050,7050,0
20250219,165600,79980100,7050,7050,7050,7050,0
20250219,165500,79980100,7050,7050,7050,7050,0
20250219,165400,79980100,7050,7050,7050,7050,0
20250219,165300,79980100,7050,7050,7050,7050,0
20250219,165200,79980100,7050,7050,7050,7050,0
20250219,165100,79980100,7050,7050,7050,7050,0
20250219,165000,79980100,7050,7050,7050,7050,0
20250219,164900,79980100,7050,7050,7050,7050,0
20250219,164800,79980100,7050,7050,7050,7050,0
20250219,164700,79980100,7050,7050,7050,7050,0
20250219,164600,79980100,7050,7050,7050,7050,0
20250219,164500,79980100,7050,7050,7050,7050,0
20250219,164400,79980100,7050,7050,7050,7050,0
20250219,164300,79980100,7050,7050,7050,7050,0
20250219,164200,79980100,7050,7050,7050,7050,0
20250219,164100,79980100,7050,7050,7050,7050,0
20250219,164000,79980100,7050,7050,7050,7050,0
20250219,163900,79980100,7050,7050,7050,7050,0
20250219,163800,79980100,7050,7050,7050,7050,0
20250219,163700,79980100,7050,7050,7050,7050,399
20250219,163600,79980100,7050,7050,7050,7050,0
20250219,163500,79980100,7050,7050,7050,7050,0
20250219,163400,79980100,7050,7050,7050,7050,0
20250219,163300,79980100,7050,7050,7050,7050,0
20250219,163200,79980100,7050,7050,7050,7050,0
20250219,163100,79980100,7050,7050,7050,7050,0
20250219,163000,79980100,7050,7050,7050,7050,0
20250219,162900,79980100,7050,7050,7050,7050,0
20250219,162800,79980100,7050,7050,7050,7050,0
20250219,162700,79980100,7050,7050,7050,7050,0
20250219,162600,79980100,7050,7050,7050,7050,0
20250219,162500,79980100,7050,7050,7050,7050,0
20250219,162400,79980100,7050,7050,7050,7050,0
20250219,162300,79980100,7050,7050,7050,7050,0
20250219,162200,79980100,7050,7050,7050,7050,0
20250219,162100,79980100,7050,7050,7050,7050,0
20250219,162000,79980100,7050,7050,7050,7050,0
20250219,161900,79980100,7050,7050,7050,7050,0
20250219,161800,79980100,7050,7050,7050,7050,0
20250219,161700,79980100,7050,7050,7050,7050,0
20250219,161600,79980100,7050,7050,7050,7050,0
20250219,161500,79980100,7050,7050,7050,7050,0
20250219,161400,79980100,7050,7050,7050,7050,0
20250219,161300,79980100,7050,7050,7050,7050,0
20250219,161200,79980100,7050,7050,7050,7050,0
20250219,161100,79980100,7050,7050,7050,7050,0
20250219,161000,79980100,7050,7050,7050,7050,0
20250219,160900,79980100,7050,7050,7050,7050,0
20250219,160800,79980100,7050,7050,7050,7050,0
20250219,160700,79980100,7050,7050,7050,7050,399
20250219,160600,79980100,7050,7050,7050,7050,0
20250219,160500,79980100,7050,7050,7050,7050,0
20250219,160400,79980100,7050,7050,7050,7050,0
20250219,160300,79980100,7050,7050,7050,7050,0
20250219,160200,79980100,7050,7050,7050,7050,0
20250219,160100,79980100,7050,7050,7050,7050,0
20250219,160000,79980100,7050,7050,7050,7050,0
20250219,155900,79980100,7050,7050,7050,7050,0
20250219,155800,79980100,7050,7050,7050,7050,0
20250219,155700,79980100,7050,7050,7050,7050,0
20250219,155600,79980100,7050,7050,7050,7050,0
20250219,155500,79980100,7050,7050,7050,7050,0
20250219,155400,79980100,7050,7050,7050,7050,0
20250219,155300,79980100,7050,7050,7050,7050,0
20250219,155200,79980100,7050,7050,7050,7050,0
20250219,155100,79980100,7050,7050,7050,7050,0
20250219,155000,79980100,7050,7050,7050,7050,0
20250219,154900,79980100,7050,7050,7050,7050,0
20250219,154800,79980100,7050,7050,7050,7050,0
20250219,154700,79980100,7050,7050,7050,7050,0
20250219,154600,79980100,7050,7050,7050,7050,0
20250219,154500,79980100,7050,7050,7050,7050,0
20250219,154400,79980100,7050,7050,7050,7050,0
20250219,154300,79980100,7050,7050,7050,7050,0
20250219,154200,79980100,7050,7050,7050,7050,0
20250219,154100,79980100,7050,7050,7050,7050,0
20250219,154000,79980100,7050,7050,7050,7050,0
20250219,153900,79980100,7050,7050,7050,7050,0
20250219,153800,79980100,7050,7050,7050,7050,0
20250219,153700,79980100,7050,7050,7050,7050,399
20250219,153600,79980100,7050,7050,7050,7050,0
20250219,153500,79980100,7050,7050,7050,7050,0
20250219,153400,79980100,7050,7050,7050,7050,0
20250219,153300,79980100,7050,7050,7050,7050,0
20250219,153200,79980100,7050,7050,7050,7050,0
20250219,153100,79980100,7050,7050,7050,7050,0
20250219,153000,79980100,7050,7050,7050,7050,399
20250219,152900,77167150,7070,7070,7070,7070,0
20250219,152800,77167150,7070,7070,7070,7070,0
20250219,152700,77167150,7070,7070,7070,7070,0
20250219,152600,77167150,7070,7070,7070,7070,0
20250219,152500,77167150,7070,7070,7070,7070,0
20250219,152400,77167150,7070,7070,7070,7070,0
20250219,152300,77167150,7070,7070,7070,7070,0
20250219,152200,77167150,7070,7070,7070,7070,0
20250219,152100,77167150,7070,7070,7070,7070,0
20250219,152000,77167150,7070,7070,7070,7070,0
20250219,151900,77167150,7070,7070,7070,7070,0
20250219,151800,77167150,7070,7060,7070,7060,70
20250219,151700,76672880,7070,7070,7070,7070,0
20250219,151600,76672880,7070,7070,7070,7070,0
20250219,151500,76672880,7070,7070,7070,7070,0
20250219,151400,76672880,7070,7070,7070,7070,8
20250219,151300,76616320,7040,7040,7040,7040,0
20250219,151200,76616320,7040,7050,7050,7040,880
20250219,151100,70420340,7050,7050,7050,7050,1
20250219,151000,70413290,7050,7050,7050,7050,0
20250219,150900,70413290,7050,7050,7050,7050,0
20250219,150800,70413290,7050,7050,7050,7050,0
20250219,150700,70413290,7050,7050,7050,7050,0
20250219,150600,70413290,7050,7050,7050,7050,0
20250219,150500,70413290,7050,7050,7050,7050,0
20250219,150400,70413290,7050,7050,7050,7050,0
20250219,150300,70413290,7050,7050,7050,7050,62
20250219,150200,69976190,7050,7050,7050,7050,0
20250219,150100,69976190,7050,7050,7050,7050,0
20250219,150000,69976190,7050,7050,7050,7050,0
20250219,145900,69976190,7050,7050,7050,7050,24
20250219,145800,69806990,7050,7050,7050,7050,0
20250219,145700,69806990,7050,7050,7050,7050,0
20250219,145600,69806990,7050,7050,7050,7050,30
20250219,145500,69595490,7070,7070,7070,7070,0
20250219,145400,69595490,7070,7070,7070,7070,0
20250219,145300,69595490,7070,7070,7070,7070,136
20250219,145200,68633970,7050,7050,7050,7050,0
20250219,145100,68633970,7050,7050,7050,7050,0
20250219,145000,68633970,7050,7050,7050,7050,0
20250219,144900,68633970,7050,7050,7050,7050,0
20250219,144800,68633970,7050,7050,7050,7050,0
20250219,144700,68633970,7050,7080,7080,7050,154
20250219,144600,67547710,7090,7100,7100,7090,2
20250219,144500,67533520,7110,7110,7110,7110,0
20250219,144400,67533520,7110,7110,7110,7110,0
20250219,144300,67533520,7110,7110,7110,7110,0
20250219,144200,67533520,7110,7110,7110,7110,0
20250219,144100,67533520,7110,7110,7110,7110,0
20250219,144000,67533520,7110,7110,7110,7110,0
20250219,143900,67533520,7110,7110,7110,7110,0
20250219,143800,67533520,7110,7110,7110,7110,0
20250219,143700,67533520,7110,7110,7110,7110,0
20250219,143600,67533520,7110,7110,7110,7110,8
20250219,143500,67476640,7060,7060,7060,7060,1
20250219,143400,67469580,7060,7060,7060,7060,0
20250219,143300,67469580,7060,7060,7060,7060,0
20250219,143200,67469580,7060,7060,7060,7060,0
20250219,143100,67469580,7060,7060,7060,7060,1
20250219,143000,67462520,7060,7060,7060,7060,0
20250219,142900,67462520,7060,7060,7060,7060,0
20250219,142800,67462520,7060,7060,7060,7060,0
20250219,142700,67462520,7060,7060,7060,7060,0
20250219,142600,67462520,7060,7060,7060,7060,0
20250219,142500,67462520,7060,7080,7080,7060,712
20250219,142400,62429840,7090,7090,7090,7090,0
20250219,142300,62429840,7090,7100,7100,7090,741
20250219,142200,57175750,7110,7110,7110,7110,0
20250219,142100,57175750,7110,7110,7110,7110,5
20250219,142000,57140200,7110,7110,7110,7110,0
20250219,141900,57140200,7110,7110,7110,7110,0
20250219,141800,57140200,7110,7110,7110,7110,0
20250219,141700,57140200,7110,7110,7110,7110,0
20250219,141600,57140200,7110,7110,7110,7110,1
20250219,141500,57133090,7100,7100,7100,7100,0
20250219,141400,57133090,7100,7100,7100,7100,1
20250219,141300,57125990,7110,7110,7110,7110,0
20250219,141200,57125990,7110,7110,7110,7110,0
20250219,141100,57125990,7110,7110,7110,7110,0
20250219,141000,57125990,7110,7110,7110,7110,0
20250219,140900,57125990,7110,7110,7110,7110,0
20250219,140800,57125990,7110,7110,7110,7110,0
20250219,140700,57125990,7110,7110,7110,7110,0
20250219,140600,57125990,7110,7110,7110,7110,15
20250219,140500,57019340,7110,7110,7110,7110,0
20250219,140400,57019340,7110,7110,7110,7110,0
20250219,140300,57019340,7110,7110,7110,7110,0
20250219,140200,57019340,7110,7110,7110,7110,0
20250219,140100,57019340,7110,7110,7110,7110,0
20250219,140000,57019340,7110,7110,7110,7110,0
20250219,135900,57019340,7110,7110,7110,7110,0
20250219,135800,57019340,7110,7110,7110,7110,0
20250219,135700,57019340,7110,7110,7110,7110,0
20250219,135600,57019340,7110,7110,7110,7110,0
20250219,135500,57019340,7110,7110,7110,7110,0
20250219,135400,57019340,7110,7110,7110,7110,0
20250219,135300,57019340,7110,7110,7110,7110,0
20250219,135200,57019340,7110,7110,7110,7110,0
20250219,135100,57019340,7110,7110,7110,7110,0
20250219,135000,57019340,7110,7110,7110,7110,0
20250219,134900,57019340,7110,7110,7110,7110,101
20250219,134800,56301230,7110,7110,7110,7110,0
20250219,134700,56301230,7110,7110,7110,7110,0
20250219,134600,56301230,7110,7110,7110,7110,0
20250219,134500,56301230,7110,7110,7110,7110,0
20250219,134400,56301230,7110,7110,7110,7110,0
20250219,134300,56301230,7110,7110,7110,7110,0
20250219,134200,56301230,7110,7110,7110,7110,0
20250219,134100,56301230,7110,7110,7110,7110,0
20250219,134000,56301230,7110,7110,7110,7110,0
20250219,133900,56301230,7110,7110,7110,7110,0
20250219,133800,56301230,7110,7110,7110,7110,0
20250219,133700,56301230,7110,7110,7110,7110,40
20250219,133600,56016830,7110,7110,7110,7110,0
20250219,133500,56016830,7110,7110,7110,7110,60
20250219,133400,55590230,7120,7120,7120,7120,0
20250219,133300,55590230,7120,7120,7120,7120,0
20250219,133200,55590230,7120,7120,7120,7120,0
20250219,133100,55590230,7120,7120,7120,7120,0
20250219,133000,55590230,7120,7120,7120,7120,0
20250219,132900,55590230,7120,7120,7120,7120,0
20250219,132800,55590230,7120,7120,7120,7120,0
20250219,132700,55590230,7120,7120,7120,7120,0
20250219,132600,55590230,7120,7120,7120,7120,0
20250219,132500,55590230,7120,7120,7120,7120,0
20250219,132400,55590230,7120,7120,7120,7120,0
20250219,132300,55590230,7120,7120,7120,7120,0
20250219,132200,55590230,7120,7120,7120,7120,0
20250219,132100,55590230,7120,7120,7120,7120,0
20250219,132000,55590230,7120,7120,7120,7120,0
20250219,131900,55590230,7120,7120,7120,7120,40
20250219,131800,55305430,7120,7120,7120,7120,0
20250219,131700,55305430,7120,7120,7120,7120,0
20250219,131600,55305430,7120,7120,7120,7120,0
20250219,131500,55305430,7120,7120,7120,7120,0
20250219,131400,55305430,7120,7120,7120,7120,2
20250219,131300,55291190,7120,7120,7120,7120,0
20250219,131200,55291190,7120,7120,7120,7120,4
20250219,131100,55262710,7120,7120,7120,7120,2
20250219,131000,55248470,7120,7120,7120,7120,0
20250219,130900,55248470,7120,7120,7120,7120,0
20250219,130800,55248470,7120,7120,7120,7120,0
20250219,130700,55248470,7120,7120,7120,7120,27
20250219,130600,55056230,7120,7120,7120,7120,0
20250219,130500,55056230,7120,7120,7120,7120,213
20250219,130400,53539670,7110,7110,7110,7110,0
20250219,130300,53539670,7110,7110,7110,7110,5
20250219,130200,53504120,7110,7110,7110,7110,0
20250219,130100,53504120,7110,7110,7110,7110,0
20250219,130000,53504120,7110,7110,7110,7110,0
20250219,125900,53504120,7110,7110,7110,7110,0
20250219,125800,53504120,7110,7110,7110,7110,3
20250219,125700,53482790,7110,7110,7110,7110,0
20250219,125600,53482790,7110,7110,7110,7110,0
20250219,125500,53482790,7110,7110,7110,7110,0
20250219,125400,53482790,7110,7110,7110,7110,0
20250219,125300,53482790,7110,7110,7110,7110,0
20250219,125200,53482790,7110,7110,7110,7110,1
20250219,125100,53475680,7110,7110,7110,7110,0
20250219,125000,53475680,7110,7110,7110,7110,0
20250219,124900,53475680,7110,7110,7110,7110,0
20250219,124800,53475680,7110,7110,7110,7110,1
20250219,124700,53468570,7100,7100,7100,7100,101
20250219,124600,52751470,7100,7100,7100,7100,0
20250219,124500,52751470,7100,7100,7100,7100,0
20250219,124400,52751470,7100,7100,7100,7100,13
20250219,124300,52659170,7110,7110,7110,7110,0
20250219,124200,52659170,7110,7110,7110,7110,0
20250219,124100,52659170,7110,7110,7110,7110,1
20250219,124000,52652060,7110,7110,7110,7110,2
20250219,123900,52637840,7110,7110,7110,7110,1
20250219,123800,52630730,7110,7110,7110,7110,16
20250219,123700,52516970,7110,7110,7110,7110,0
20250219,123600,52516970,7110,7110,7110,7110,0
20250219,123500,52516970,7110,7110,7110,7110,0
20250219,123400,52516970,7110,7110,7110,7110,1
20250219,123300,52509860,7100,7100,7100,7100,130
20250219,123200,51586860,7100,7090,7100,7090,709
20250219,123100,46560040,7080,7080,7080,7080,0
20250219,123000,46560040,7080,7080,7080,7080,55
20250219,122900,46170640,7090,7090,7090,7090,0
20250219,122800,46170640,7090,7090,7090,7090,0
20250219,122700,46170640,7090,7090,7090,7090,0
20250219,122600,46170640,7090,7090,7090,7090,0
20250219,122500,46170640,7090,7090,7090,7090,1
20250219,122400,46163550,7080,7080,7080,7080,175
20250219,122300,44924550,7080,7080,7080,7080,0
20250219,122200,44924550,7080,7080,7080,7080,0
20250219,122100,44924550,7080,7080,7080,7080,0
20250219,122000,44924550,7080,7080,7080,7080,0
20250219,121900,44924550,7080,7080,7080,7080,0
20250219,121800,44924550,7080,7080,7080,7080,2
20250219,121700,44910390,7080,7080,7080,7080,2
20250219,121600,44896230,7080,7080,7080,7080,100
20250219,121500,44188230,7080,7080,7080,7080,0
20250219,121400,44188230,7080,7080,7080,7080,21
20250219,121300,44039550,7080,7080,7080,7080,0
20250219,121200,44039550,7080,7080,7080,7080,0
20250219,121100,44039550,7080,7080,7080,7080,0
20250219,121000,44039550,7080,7080,7080,7080,0
20250219,120900,44039550,7080,7080,7080,7080,0
20250219,120800,44039550,7080,7080,7080,7080,0
20250219,120700,44039550,7080,7080,7080,7080,90
20250219,120600,43402350,7080,7080,7080,7080,0
20250219,120500,43402350,7080,7080,7080,7080,3
20250219,120400,43381110,7080,7080,7080,7080,0
20250219,120300,43381110,7080,7080,7080,7080,0
20250219,120200,43381110,7080,7080,7080,7080,0
20250219,120100,43381110,7080,7080,7080,7080,5
20250219,120000,43345710,7080,7080,7080,7080,0
20250219,115900,43345710,7080,7080,7080,7080,0
20250219,115800,43345710,7080,7080,7080,7080,2
20250219,115700,43331550,7070,7070,7070,7070,85
20250219,115600,42730600,7080,7080,7080,7080,16
20250219,115500,42617320,7090,7090,7090,7090,0
20250219,115400,42617320,7090,7090,7090,7090,0
20250219,115300,42617320,7090,7090,7090,7090,0
20250219,115200,42617320,7090,7090,7090,7090,0
20250219,115100,42617320,7090,7090,7090,7090,0
20250219,115000,42617320,7090,7090,7090,7090,100
20250219,114900,41908320,7090,7090,7090,7090,0
20250219,114800,41908320,7090,7090,7090,7090,0
20250219,114700,41908320,7090,7090,7090,7090,0
20250219,114600,41908320,7090,7090,7090,7090,0
20250219,114500,41908320,7090,7090,7090,7090,0
20250219,114400,41908320,7090,7090,7090,7090,1
20250219,114300,41901230,7090,7090,7090,7090,0
20250219,114200,41901230,7090,7090,7090,7090,0
20250219,114100,41901230,7090,7090,7090,7090,0
20250219,114000,41901230,7090,7090,7090,7090,0
20250219,113900,41901230,7090,7090,7090,7090,0
20250219,113800,41901230,7090,7090,7090,7090,10
20250219,113700,41830330,7090,7090,7090,7090,105
20250219,113600,41085880,7090,7090,7090,7090,0
20250219,113500,41085880,7090,7090,7090,7090,0
20250219,113400,41085880,7090,7090,7090,7090,0
20250219,113300,41085880,7090,7090,7090,7090,0
20250219,113200,41085880,7090,7090,7090,7090,0
20250219,113100,41085880,7090,7090,7090,7090,0
20250219,113000,41085880,7090,7090,7090,7090,0
20250219,112900,41085880,7090,7080,7090,7080,195
20250219,112800,39704280,7080,7080,7080,7080,0
20250219,112700,39704280,7080,7080,7080,7080,2
20250219,112600,39690120,7080,7080,7080,7080,3
20250219,112500,39668880,7070,7070,7070,7070,0
20250219,112400,39668880,7070,7070,7070,7070,0
20250219,112300,39668880,7070,7070,7070,7070,0
20250219,112200,39668880,7070,7070,7070,7070,0
20250219,112100,39668880,7070,7070,7070,7070,0
20250219,112000,39668880,7070,7060,7070,7060,481
20250219,111900,36272020,7060,7060,7060,7060,20
20250219,111800,36130820,7060,7060,7060,7060,0
20250219,111700,36130820,7060,7060,7060,7060,0
20250219,111600,36130820,7060,7060,7060,7060,0
20250219,111500,36130820,7060,7060,7060,7060,0
20250219,111400,36130820,7060,7060,7060,7060,0
20250219,111300,36130820,7060,7060,7060,7060,0
20250219,111200,36130820,7060,7060,7060,7060,0
20250219,111100,36130820,7060,7060,7060,7060,0
20250219,111000,36130820,7060,7060,7060,7060,0
20250219,110900,36130820,7060,7060,7060,7060,0
20250219,110800,36130820,7060,7060,7060,7060,0
20250219,110700,36130820,7060,7060,7060,7060,0
20250219,110600,36130820,7060,7060,7060,7060,0
20250219,110500,36130820,7060,7060,7060,7060,14
20250219,110400,36031980,7060,7060,7060,7060,0
20250219,110300,36031980,7060,7060,7060,7060,0
20250219,110200,36031980,7060,7060,7060,7060,0
20250219,110100,36031980,7060,7060,7060,7060,0
20250219,110000,36031980,7060,7060,7060,7060,0
20250219,105900,36031980,7060,7060,7060,7060,0
20250219,105800,36031980,7060,7060,7060,7060,140
20250219,105700,35043580,7060,7060,7060,7060,0
20250219,105600,35043580,7060,7060,7060,7060,0
20250219,105500,35043580,7060,7060,7060,7060,0
20250219,105400,35043580,7060,7060,7060,7060,0
20250219,105300,35043580,7060,7060,7060,7060,0
20250219,105200,35043580,7060,7060,7060,7060,5
20250219,105100,35008280,7060,7060,7060,7060,0
20250219,105000,35008280,7060,7060,7060,7060,0
20250219,104900,35008280,7060,7060,7060,7060,0
20250219,104800,35008280,7060,7060,7060,7060,0
20250219,104700,35008280,7060,7060,7060,7060,0
20250219,104600,35008280,7060,7060,7060,7060,0
20250219,104500,35008280,7060,7060,7060,7060,200
20250219,104400,33596280,7040,7040,7040,7040,0
20250219,104300,33596280,7040,7050,7050,7040,100
20250219,104200,32891720,7060,7060,7060,7060,0
20250219,104100,32891720,7060,7060,7060,7060,50
20250219,104000,32538720,7060,7060,7060,7060,0
20250219,103900,32538720,7060,7060,7060,7060,0
20250219,103800,32538720,7060,7060,7060,7060,0
20250219,103700,32538720,7060,7080,7080,7060,1612
20250219,103600,21150500,7080,7080,7080,7080,30
20250219,103500,20938100,7080,7080,7080,7080,0
20250219,103400,20938100,7080,7080,7080,7080,0
20250219,103300,20938100,7080,7080,7080,7080,200
20250219,103200,19522100,7080,7080,7080,7080,0
20250219,103100,19522100,7080,7080,7080,7080,0
20250219,103000,19522100,7080,7080,7080,7080,0
20250219,102900,19522100,7080,7080,7080,7080,0
20250219,102800,19522100,7080,7080,7080,7080,0
20250219,102700,19522100,7080,7080,7080,7080,1
20250219,102600,19515020,7070,7070,7070,7070,0
20250219,102500,19515020,7070,7070,7070,7070,0
20250219,102400,19515020,7070,7070,7070,7070,600
20250219,102300,15273020,7070,7070,7070,7070,0
20250219,102200,15273020,7070,7070,7070,7070,0
20250219,102100,15273020,7070,7090,7090,7070,723
20250219,102000,10152190,7110,7110,7110,7110,0
20250219,101900,10152190,7110,7110,7110,7110,0
20250219,101800,10152190,7110,7110,7110,7110,0
20250219,101700,10152190,7110,7110,7110,7110,0
20250219,101600,10152190,7110,7110,7110,7110,0
20250219,101500,10152190,7110,7110,7110,7110,0
20250219,101400,10152190,7110,7110,7110,7110,0
20250219,101300,10152190,7110,7110,7110,7110,0
20250219,101200,10152190,7110,7110,7110,7110,0
20250219,101100,10152190,7110,7110,7110,7110,0
20250219,101000,10152190,7110,7110,7110,7110,0
20250219,100900,10152190,7110,7110,7110,7110,0
20250219,100800,10152190,7110,7110,7110,7110,0
20250219,100700,10152190,7110,7110,7110,7110,0
20250219,100600,10152190,7110,7110,7110,7110,0
20250219,100500,10152190,7110,7110,7110,7110,2
20250219,100400,10137970,7110,7110,7110,7110,0
20250219,100300,10137970,7110,7110,7110,7110,0
20250219,100200,10137970,7110,7110,7110,7110,0
20250219,100100,10137970,7110,7110,7110,7110,1
20250219,100000,10130860,7110,7110,7110,7110,0
20250219,095900,10130860,7110,7110,7110,7110,0
20250219,095800,10130860,7110,7110,7110,7110,14
20250219,095700,10031320,7110,7110,7110,7110,0
20250219,095600,10031320,7110,7110,7110,7110,23
20250219,095500,9867790,7080,7080,7080,7080,0
20250219,095400,9867790,7080,7080,7080,7080,0
20250219,095300,9867790,7080,7080,7080,7080,0
20250219,095200,9867790,7080,7080,7080,7080,0
20250219,095100,9867790,7080,7080,7080,7080,0
20250219,095000,9867790,7080,7080,7080,7080,0
20250219,094900,9867790,7080,7080,7080,7080,0
20250219,094800,9867790,7080,7080,7080,7080,1
20250219,094700,9860710,7080,7080,7080,7080,0
20250219,094600,9860710,7080,7080,7080,7080,0
20250219,094500,9860710,7080,7080,7080,7080,0
20250219,094400,9860710,7080,7080,7080,7080,0
20250219,094300,9860710,7080,7080,7080,7080,0
20250219,094200,9860710,7080,7080,7080,7080,0
20250219,094100,9860710,7080,7080,7080,7080,0
20250219,094000,9860710,7080,7080,7080,7080,0
20250219,093900,9860710,7080,7080,7080,7080,1
20250219,093800,9853630,7080,7080,7080,7080,0
20250219,093700,9853630,7080,7080,7080,7080,0
20250219,093600,9853630,7080,7090,7090,7080,306
20250219,093500,7686430,7090,7090,7090,7090,0
20250219,093400,7686430,7090,7100,7100,7090,40
20250219,093300,7402820,7090,7090,7090,7090,0
20250219,093200,7402820,7090,7090,7090,7090,0
20250219,093100,7402820,7090,7090,7090,7090,0
20250219,093000,7402820,7090,7090,7090,7090,0
20250219,092900,7402820,7090,7090,7090,7090,5
20250219,092800,7367370,7090,7090,7090,7090,2
20250219,092700,7353190,7090,7090,7090,7090,0
20250219,092600,7353190,7090,7090,7090,7090,0
20250219,092500,7353190,7090,7090,7090,7090,37
20250219,092400,7090860,7090,7100,7100,7090,18
20250219,092300,6963210,7090,7090,7090,7090,0
20250219,092200,6963210,7090,7090,7090,7090,0
20250219,092100,6963210,7090,7090,7090,7090,0
20250219,092000,6963210,7090,7090,7090,7090,0
20250219,091900,6963210,7090,7090,7090,7090,0
20250219,091800,6963210,7090,7090,7090,7090,0
20250219,091700,6963210,7090,7090,7090,7090,0
20250219,091600,6963210,7090,7070,7090,7070,149
20250219,091500,5908800,7070,7070,7070,7070,0
20250219,091400,5908800,7070,7070,7070,7070,50
20250219,091300,5555300,7080,7080,7080,7080,0
20250219,091200,5555300,7080,7080,7080,7080,0
20250219,091100,5555300,7080,7080,7080,7080,0
20250219,091000,5555300,7080,7080,7080,7080,49
20250219,090900,5208380,7090,7090,7090,7090,0
20250219,090800,5208380,7090,7090,7090,7090,1
20250219,090700,5201290,7070,7070,7070,7070,0
20250219,090600,5201290,7070,7070,7070,7070,54
20250219,090500,4819510,7070,7080,7080,7070,437
20250219,090400,1729820,7070,7070,7070,7070,0
20250219,090300,1729820,7070,7070,7070,7070,7
20250219,090200,1680330,7070,7070,7070,7070,29
20250219,090100,1475300,7090,7090,7090,7090,0
20250219,090000,1475300,7090,7100,7100,7090,208
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193700 79980100 7050 7050 7050 7050 399
3 20250219 193600 79980100 7050 7050 7050 7050 0
4 20250219 193500 79980100 7050 7050 7050 7050 0
5 20250219 193400 79980100 7050 7050 7050 7050 0
6 20250219 193300 79980100 7050 7050 7050 7050 0
7 20250219 193200 79980100 7050 7050 7050 7050 0
8 20250219 193100 79980100 7050 7050 7050 7050 0
9 20250219 193000 79980100 7050 7050 7050 7050 0
10 20250219 192900 79980100 7050 7050 7050 7050 0
11 20250219 192800 79980100 7050 7050 7050 7050 0
12 20250219 192700 79980100 7050 7050 7050 7050 0
13 20250219 192600 79980100 7050 7050 7050 7050 0
14 20250219 192500 79980100 7050 7050 7050 7050 0
15 20250219 192400 79980100 7050 7050 7050 7050 0
16 20250219 192300 79980100 7050 7050 7050 7050 0
17 20250219 192200 79980100 7050 7050 7050 7050 0
18 20250219 192100 79980100 7050 7050 7050 7050 0
19 20250219 192000 79980100 7050 7050 7050 7050 0
20 20250219 191900 79980100 7050 7050 7050 7050 0
21 20250219 191800 79980100 7050 7050 7050 7050 0
22 20250219 191700 79980100 7050 7050 7050 7050 0
23 20250219 191600 79980100 7050 7050 7050 7050 0
24 20250219 191500 79980100 7050 7050 7050 7050 0
25 20250219 191400 79980100 7050 7050 7050 7050 0
26 20250219 191300 79980100 7050 7050 7050 7050 0
27 20250219 191200 79980100 7050 7050 7050 7050 0
28 20250219 191100 79980100 7050 7050 7050 7050 0
29 20250219 191000 79980100 7050 7050 7050 7050 0
30 20250219 190900 79980100 7050 7050 7050 7050 0
31 20250219 190800 79980100 7050 7050 7050 7050 0
32 20250219 190700 79980100 7050 7050 7050 7050 399
33 20250219 190600 79980100 7050 7050 7050 7050 0
34 20250219 190500 79980100 7050 7050 7050 7050 0
35 20250219 190400 79980100 7050 7050 7050 7050 0
36 20250219 190300 79980100 7050 7050 7050 7050 0
37 20250219 190200 79980100 7050 7050 7050 7050 0
38 20250219 190100 79980100 7050 7050 7050 7050 0
39 20250219 190000 79980100 7050 7050 7050 7050 0
40 20250219 185900 79980100 7050 7050 7050 7050 0
41 20250219 185800 79980100 7050 7050 7050 7050 0
42 20250219 185700 79980100 7050 7050 7050 7050 0
43 20250219 185600 79980100 7050 7050 7050 7050 0
44 20250219 185500 79980100 7050 7050 7050 7050 0
45 20250219 185400 79980100 7050 7050 7050 7050 0
46 20250219 185300 79980100 7050 7050 7050 7050 0
47 20250219 185200 79980100 7050 7050 7050 7050 0
48 20250219 185100 79980100 7050 7050 7050 7050 0
49 20250219 185000 79980100 7050 7050 7050 7050 0
50 20250219 184900 79980100 7050 7050 7050 7050 0
51 20250219 184800 79980100 7050 7050 7050 7050 0
52 20250219 184700 79980100 7050 7050 7050 7050 0
53 20250219 184600 79980100 7050 7050 7050 7050 0
54 20250219 184500 79980100 7050 7050 7050 7050 0
55 20250219 184400 79980100 7050 7050 7050 7050 0
56 20250219 184300 79980100 7050 7050 7050 7050 0
57 20250219 184200 79980100 7050 7050 7050 7050 0
58 20250219 184100 79980100 7050 7050 7050 7050 0
59 20250219 184000 79980100 7050 7050 7050 7050 0
60 20250219 183900 79980100 7050 7050 7050 7050 0
61 20250219 183800 79980100 7050 7050 7050 7050 0
62 20250219 183700 79980100 7050 7050 7050 7050 399
63 20250219 183600 79980100 7050 7050 7050 7050 0
64 20250219 183500 79980100 7050 7050 7050 7050 0
65 20250219 183400 79980100 7050 7050 7050 7050 0
66 20250219 183300 79980100 7050 7050 7050 7050 0
67 20250219 183200 79980100 7050 7050 7050 7050 0
68 20250219 183100 79980100 7050 7050 7050 7050 0
69 20250219 183000 79980100 7050 7050 7050 7050 0
70 20250219 182900 79980100 7050 7050 7050 7050 0
71 20250219 182800 79980100 7050 7050 7050 7050 0
72 20250219 182700 79980100 7050 7050 7050 7050 0
73 20250219 182600 79980100 7050 7050 7050 7050 0
74 20250219 182500 79980100 7050 7050 7050 7050 0
75 20250219 182400 79980100 7050 7050 7050 7050 0
76 20250219 182300 79980100 7050 7050 7050 7050 0
77 20250219 182200 79980100 7050 7050 7050 7050 0
78 20250219 182100 79980100 7050 7050 7050 7050 0
79 20250219 182000 79980100 7050 7050 7050 7050 0
80 20250219 181900 79980100 7050 7050 7050 7050 0
81 20250219 181800 79980100 7050 7050 7050 7050 0
82 20250219 181700 79980100 7050 7050 7050 7050 0
83 20250219 181600 79980100 7050 7050 7050 7050 0
84 20250219 181500 79980100 7050 7050 7050 7050 0
85 20250219 181400 79980100 7050 7050 7050 7050 0
86 20250219 181300 79980100 7050 7050 7050 7050 0
87 20250219 181200 79980100 7050 7050 7050 7050 0
88 20250219 181100 79980100 7050 7050 7050 7050 0
89 20250219 181000 79980100 7050 7050 7050 7050 0
90 20250219 180900 79980100 7050 7050 7050 7050 0
91 20250219 180800 79980100 7050 7050 7050 7050 0
92 20250219 180700 79980100 7050 7050 7050 7050 399
93 20250219 180600 79980100 7050 7050 7050 7050 0
94 20250219 180500 79980100 7050 7050 7050 7050 0
95 20250219 180400 79980100 7050 7050 7050 7050 0
96 20250219 180300 79980100 7050 7050 7050 7050 0
97 20250219 180200 79980100 7050 7050 7050 7050 0
98 20250219 180100 79980100 7050 7050 7050 7050 0
99 20250219 180000 79980100 7050 7050 7050 7050 0
100 20250219 175900 79980100 7050 7050 7050 7050 0
101 20250219 175800 79980100 7050 7050 7050 7050 0
102 20250219 175700 79980100 7050 7050 7050 7050 0
103 20250219 175600 79980100 7050 7050 7050 7050 0
104 20250219 175500 79980100 7050 7050 7050 7050 0
105 20250219 175400 79980100 7050 7050 7050 7050 0
106 20250219 175300 79980100 7050 7050 7050 7050 0
107 20250219 175200 79980100 7050 7050 7050 7050 0
108 20250219 175100 79980100 7050 7050 7050 7050 0
109 20250219 175000 79980100 7050 7050 7050 7050 0
110 20250219 174900 79980100 7050 7050 7050 7050 0
111 20250219 174800 79980100 7050 7050 7050 7050 0
112 20250219 174700 79980100 7050 7050 7050 7050 0
113 20250219 174600 79980100 7050 7050 7050 7050 0
114 20250219 174500 79980100 7050 7050 7050 7050 0
115 20250219 174400 79980100 7050 7050 7050 7050 0
116 20250219 174300 79980100 7050 7050 7050 7050 0
117 20250219 174200 79980100 7050 7050 7050 7050 0
118 20250219 174100 79980100 7050 7050 7050 7050 0
119 20250219 174000 79980100 7050 7050 7050 7050 0
120 20250219 173900 79980100 7050 7050 7050 7050 0
121 20250219 173800 79980100 7050 7050 7050 7050 0
122 20250219 173700 79980100 7050 7050 7050 7050 399
123 20250219 173600 79980100 7050 7050 7050 7050 0
124 20250219 173500 79980100 7050 7050 7050 7050 0
125 20250219 173400 79980100 7050 7050 7050 7050 0
126 20250219 173300 79980100 7050 7050 7050 7050 0
127 20250219 173200 79980100 7050 7050 7050 7050 0
128 20250219 173100 79980100 7050 7050 7050 7050 0
129 20250219 173000 79980100 7050 7050 7050 7050 0
130 20250219 172900 79980100 7050 7050 7050 7050 0
131 20250219 172800 79980100 7050 7050 7050 7050 0
132 20250219 172700 79980100 7050 7050 7050 7050 0
133 20250219 172600 79980100 7050 7050 7050 7050 0
134 20250219 172500 79980100 7050 7050 7050 7050 0
135 20250219 172400 79980100 7050 7050 7050 7050 0
136 20250219 172300 79980100 7050 7050 7050 7050 0
137 20250219 172200 79980100 7050 7050 7050 7050 0
138 20250219 172100 79980100 7050 7050 7050 7050 0
139 20250219 172000 79980100 7050 7050 7050 7050 0
140 20250219 171900 79980100 7050 7050 7050 7050 0
141 20250219 171800 79980100 7050 7050 7050 7050 0
142 20250219 171700 79980100 7050 7050 7050 7050 0
143 20250219 171600 79980100 7050 7050 7050 7050 0
144 20250219 171500 79980100 7050 7050 7050 7050 0
145 20250219 171400 79980100 7050 7050 7050 7050 0
146 20250219 171300 79980100 7050 7050 7050 7050 0
147 20250219 171200 79980100 7050 7050 7050 7050 0
148 20250219 171100 79980100 7050 7050 7050 7050 0
149 20250219 171000 79980100 7050 7050 7050 7050 0
150 20250219 170900 79980100 7050 7050 7050 7050 0
151 20250219 170800 79980100 7050 7050 7050 7050 0
152 20250219 170700 79980100 7050 7050 7050 7050 399
153 20250219 170600 79980100 7050 7050 7050 7050 0
154 20250219 170500 79980100 7050 7050 7050 7050 0
155 20250219 170400 79980100 7050 7050 7050 7050 0
156 20250219 170300 79980100 7050 7050 7050 7050 0
157 20250219 170200 79980100 7050 7050 7050 7050 0
158 20250219 170100 79980100 7050 7050 7050 7050 0
159 20250219 170000 79980100 7050 7050 7050 7050 0
160 20250219 165900 79980100 7050 7050 7050 7050 0
161 20250219 165800 79980100 7050 7050 7050 7050 0
162 20250219 165700 79980100 7050 7050 7050 7050 0
163 20250219 165600 79980100 7050 7050 7050 7050 0
164 20250219 165500 79980100 7050 7050 7050 7050 0
165 20250219 165400 79980100 7050 7050 7050 7050 0
166 20250219 165300 79980100 7050 7050 7050 7050 0
167 20250219 165200 79980100 7050 7050 7050 7050 0
168 20250219 165100 79980100 7050 7050 7050 7050 0
169 20250219 165000 79980100 7050 7050 7050 7050 0
170 20250219 164900 79980100 7050 7050 7050 7050 0
171 20250219 164800 79980100 7050 7050 7050 7050 0
172 20250219 164700 79980100 7050 7050 7050 7050 0
173 20250219 164600 79980100 7050 7050 7050 7050 0
174 20250219 164500 79980100 7050 7050 7050 7050 0
175 20250219 164400 79980100 7050 7050 7050 7050 0
176 20250219 164300 79980100 7050 7050 7050 7050 0
177 20250219 164200 79980100 7050 7050 7050 7050 0
178 20250219 164100 79980100 7050 7050 7050 7050 0
179 20250219 164000 79980100 7050 7050 7050 7050 0
180 20250219 163900 79980100 7050 7050 7050 7050 0
181 20250219 163800 79980100 7050 7050 7050 7050 0
182 20250219 163700 79980100 7050 7050 7050 7050 399
183 20250219 163600 79980100 7050 7050 7050 7050 0
184 20250219 163500 79980100 7050 7050 7050 7050 0
185 20250219 163400 79980100 7050 7050 7050 7050 0
186 20250219 163300 79980100 7050 7050 7050 7050 0
187 20250219 163200 79980100 7050 7050 7050 7050 0
188 20250219 163100 79980100 7050 7050 7050 7050 0
189 20250219 163000 79980100 7050 7050 7050 7050 0
190 20250219 162900 79980100 7050 7050 7050 7050 0
191 20250219 162800 79980100 7050 7050 7050 7050 0
192 20250219 162700 79980100 7050 7050 7050 7050 0
193 20250219 162600 79980100 7050 7050 7050 7050 0
194 20250219 162500 79980100 7050 7050 7050 7050 0
195 20250219 162400 79980100 7050 7050 7050 7050 0
196 20250219 162300 79980100 7050 7050 7050 7050 0
197 20250219 162200 79980100 7050 7050 7050 7050 0
198 20250219 162100 79980100 7050 7050 7050 7050 0
199 20250219 162000 79980100 7050 7050 7050 7050 0
200 20250219 161900 79980100 7050 7050 7050 7050 0
201 20250219 161800 79980100 7050 7050 7050 7050 0
202 20250219 161700 79980100 7050 7050 7050 7050 0
203 20250219 161600 79980100 7050 7050 7050 7050 0
204 20250219 161500 79980100 7050 7050 7050 7050 0
205 20250219 161400 79980100 7050 7050 7050 7050 0
206 20250219 161300 79980100 7050 7050 7050 7050 0
207 20250219 161200 79980100 7050 7050 7050 7050 0
208 20250219 161100 79980100 7050 7050 7050 7050 0
209 20250219 161000 79980100 7050 7050 7050 7050 0
210 20250219 160900 79980100 7050 7050 7050 7050 0
211 20250219 160800 79980100 7050 7050 7050 7050 0
212 20250219 160700 79980100 7050 7050 7050 7050 399
213 20250219 160600 79980100 7050 7050 7050 7050 0
214 20250219 160500 79980100 7050 7050 7050 7050 0
215 20250219 160400 79980100 7050 7050 7050 7050 0
216 20250219 160300 79980100 7050 7050 7050 7050 0
217 20250219 160200 79980100 7050 7050 7050 7050 0
218 20250219 160100 79980100 7050 7050 7050 7050 0
219 20250219 160000 79980100 7050 7050 7050 7050 0
220 20250219 155900 79980100 7050 7050 7050 7050 0
221 20250219 155800 79980100 7050 7050 7050 7050 0
222 20250219 155700 79980100 7050 7050 7050 7050 0
223 20250219 155600 79980100 7050 7050 7050 7050 0
224 20250219 155500 79980100 7050 7050 7050 7050 0
225 20250219 155400 79980100 7050 7050 7050 7050 0
226 20250219 155300 79980100 7050 7050 7050 7050 0
227 20250219 155200 79980100 7050 7050 7050 7050 0
228 20250219 155100 79980100 7050 7050 7050 7050 0
229 20250219 155000 79980100 7050 7050 7050 7050 0
230 20250219 154900 79980100 7050 7050 7050 7050 0
231 20250219 154800 79980100 7050 7050 7050 7050 0
232 20250219 154700 79980100 7050 7050 7050 7050 0
233 20250219 154600 79980100 7050 7050 7050 7050 0
234 20250219 154500 79980100 7050 7050 7050 7050 0
235 20250219 154400 79980100 7050 7050 7050 7050 0
236 20250219 154300 79980100 7050 7050 7050 7050 0
237 20250219 154200 79980100 7050 7050 7050 7050 0
238 20250219 154100 79980100 7050 7050 7050 7050 0
239 20250219 154000 79980100 7050 7050 7050 7050 0
240 20250219 153900 79980100 7050 7050 7050 7050 0
241 20250219 153800 79980100 7050 7050 7050 7050 0
242 20250219 153700 79980100 7050 7050 7050 7050 399
243 20250219 153600 79980100 7050 7050 7050 7050 0
244 20250219 153500 79980100 7050 7050 7050 7050 0
245 20250219 153400 79980100 7050 7050 7050 7050 0
246 20250219 153300 79980100 7050 7050 7050 7050 0
247 20250219 153200 79980100 7050 7050 7050 7050 0
248 20250219 153100 79980100 7050 7050 7050 7050 0
249 20250219 153000 79980100 7050 7050 7050 7050 399
250 20250219 152900 77167150 7070 7070 7070 7070 0
251 20250219 152800 77167150 7070 7070 7070 7070 0
252 20250219 152700 77167150 7070 7070 7070 7070 0
253 20250219 152600 77167150 7070 7070 7070 7070 0
254 20250219 152500 77167150 7070 7070 7070 7070 0
255 20250219 152400 77167150 7070 7070 7070 7070 0
256 20250219 152300 77167150 7070 7070 7070 7070 0
257 20250219 152200 77167150 7070 7070 7070 7070 0
258 20250219 152100 77167150 7070 7070 7070 7070 0
259 20250219 152000 77167150 7070 7070 7070 7070 0
260 20250219 151900 77167150 7070 7070 7070 7070 0
261 20250219 151800 77167150 7070 7060 7070 7060 70
262 20250219 151700 76672880 7070 7070 7070 7070 0
263 20250219 151600 76672880 7070 7070 7070 7070 0
264 20250219 151500 76672880 7070 7070 7070 7070 0
265 20250219 151400 76672880 7070 7070 7070 7070 8
266 20250219 151300 76616320 7040 7040 7040 7040 0
267 20250219 151200 76616320 7040 7050 7050 7040 880
268 20250219 151100 70420340 7050 7050 7050 7050 1
269 20250219 151000 70413290 7050 7050 7050 7050 0
270 20250219 150900 70413290 7050 7050 7050 7050 0
271 20250219 150800 70413290 7050 7050 7050 7050 0
272 20250219 150700 70413290 7050 7050 7050 7050 0
273 20250219 150600 70413290 7050 7050 7050 7050 0
274 20250219 150500 70413290 7050 7050 7050 7050 0
275 20250219 150400 70413290 7050 7050 7050 7050 0
276 20250219 150300 70413290 7050 7050 7050 7050 62
277 20250219 150200 69976190 7050 7050 7050 7050 0
278 20250219 150100 69976190 7050 7050 7050 7050 0
279 20250219 150000 69976190 7050 7050 7050 7050 0
280 20250219 145900 69976190 7050 7050 7050 7050 24
281 20250219 145800 69806990 7050 7050 7050 7050 0
282 20250219 145700 69806990 7050 7050 7050 7050 0
283 20250219 145600 69806990 7050 7050 7050 7050 30
284 20250219 145500 69595490 7070 7070 7070 7070 0
285 20250219 145400 69595490 7070 7070 7070 7070 0
286 20250219 145300 69595490 7070 7070 7070 7070 136
287 20250219 145200 68633970 7050 7050 7050 7050 0
288 20250219 145100 68633970 7050 7050 7050 7050 0
289 20250219 145000 68633970 7050 7050 7050 7050 0
290 20250219 144900 68633970 7050 7050 7050 7050 0
291 20250219 144800 68633970 7050 7050 7050 7050 0
292 20250219 144700 68633970 7050 7080 7080 7050 154
293 20250219 144600 67547710 7090 7100 7100 7090 2
294 20250219 144500 67533520 7110 7110 7110 7110 0
295 20250219 144400 67533520 7110 7110 7110 7110 0
296 20250219 144300 67533520 7110 7110 7110 7110 0
297 20250219 144200 67533520 7110 7110 7110 7110 0
298 20250219 144100 67533520 7110 7110 7110 7110 0
299 20250219 144000 67533520 7110 7110 7110 7110 0
300 20250219 143900 67533520 7110 7110 7110 7110 0
301 20250219 143800 67533520 7110 7110 7110 7110 0
302 20250219 143700 67533520 7110 7110 7110 7110 0
303 20250219 143600 67533520 7110 7110 7110 7110 8
304 20250219 143500 67476640 7060 7060 7060 7060 1
305 20250219 143400 67469580 7060 7060 7060 7060 0
306 20250219 143300 67469580 7060 7060 7060 7060 0
307 20250219 143200 67469580 7060 7060 7060 7060 0
308 20250219 143100 67469580 7060 7060 7060 7060 1
309 20250219 143000 67462520 7060 7060 7060 7060 0
310 20250219 142900 67462520 7060 7060 7060 7060 0
311 20250219 142800 67462520 7060 7060 7060 7060 0
312 20250219 142700 67462520 7060 7060 7060 7060 0
313 20250219 142600 67462520 7060 7060 7060 7060 0
314 20250219 142500 67462520 7060 7080 7080 7060 712
315 20250219 142400 62429840 7090 7090 7090 7090 0
316 20250219 142300 62429840 7090 7100 7100 7090 741
317 20250219 142200 57175750 7110 7110 7110 7110 0
318 20250219 142100 57175750 7110 7110 7110 7110 5
319 20250219 142000 57140200 7110 7110 7110 7110 0
320 20250219 141900 57140200 7110 7110 7110 7110 0
321 20250219 141800 57140200 7110 7110 7110 7110 0
322 20250219 141700 57140200 7110 7110 7110 7110 0
323 20250219 141600 57140200 7110 7110 7110 7110 1
324 20250219 141500 57133090 7100 7100 7100 7100 0
325 20250219 141400 57133090 7100 7100 7100 7100 1
326 20250219 141300 57125990 7110 7110 7110 7110 0
327 20250219 141200 57125990 7110 7110 7110 7110 0
328 20250219 141100 57125990 7110 7110 7110 7110 0
329 20250219 141000 57125990 7110 7110 7110 7110 0
330 20250219 140900 57125990 7110 7110 7110 7110 0
331 20250219 140800 57125990 7110 7110 7110 7110 0
332 20250219 140700 57125990 7110 7110 7110 7110 0
333 20250219 140600 57125990 7110 7110 7110 7110 15
334 20250219 140500 57019340 7110 7110 7110 7110 0
335 20250219 140400 57019340 7110 7110 7110 7110 0
336 20250219 140300 57019340 7110 7110 7110 7110 0
337 20250219 140200 57019340 7110 7110 7110 7110 0
338 20250219 140100 57019340 7110 7110 7110 7110 0
339 20250219 140000 57019340 7110 7110 7110 7110 0
340 20250219 135900 57019340 7110 7110 7110 7110 0
341 20250219 135800 57019340 7110 7110 7110 7110 0
342 20250219 135700 57019340 7110 7110 7110 7110 0
343 20250219 135600 57019340 7110 7110 7110 7110 0
344 20250219 135500 57019340 7110 7110 7110 7110 0
345 20250219 135400 57019340 7110 7110 7110 7110 0
346 20250219 135300 57019340 7110 7110 7110 7110 0
347 20250219 135200 57019340 7110 7110 7110 7110 0
348 20250219 135100 57019340 7110 7110 7110 7110 0
349 20250219 135000 57019340 7110 7110 7110 7110 0
350 20250219 134900 57019340 7110 7110 7110 7110 101
351 20250219 134800 56301230 7110 7110 7110 7110 0
352 20250219 134700 56301230 7110 7110 7110 7110 0
353 20250219 134600 56301230 7110 7110 7110 7110 0
354 20250219 134500 56301230 7110 7110 7110 7110 0
355 20250219 134400 56301230 7110 7110 7110 7110 0
356 20250219 134300 56301230 7110 7110 7110 7110 0
357 20250219 134200 56301230 7110 7110 7110 7110 0
358 20250219 134100 56301230 7110 7110 7110 7110 0
359 20250219 134000 56301230 7110 7110 7110 7110 0
360 20250219 133900 56301230 7110 7110 7110 7110 0
361 20250219 133800 56301230 7110 7110 7110 7110 0
362 20250219 133700 56301230 7110 7110 7110 7110 40
363 20250219 133600 56016830 7110 7110 7110 7110 0
364 20250219 133500 56016830 7110 7110 7110 7110 60
365 20250219 133400 55590230 7120 7120 7120 7120 0
366 20250219 133300 55590230 7120 7120 7120 7120 0
367 20250219 133200 55590230 7120 7120 7120 7120 0
368 20250219 133100 55590230 7120 7120 7120 7120 0
369 20250219 133000 55590230 7120 7120 7120 7120 0
370 20250219 132900 55590230 7120 7120 7120 7120 0
371 20250219 132800 55590230 7120 7120 7120 7120 0
372 20250219 132700 55590230 7120 7120 7120 7120 0
373 20250219 132600 55590230 7120 7120 7120 7120 0
374 20250219 132500 55590230 7120 7120 7120 7120 0
375 20250219 132400 55590230 7120 7120 7120 7120 0
376 20250219 132300 55590230 7120 7120 7120 7120 0
377 20250219 132200 55590230 7120 7120 7120 7120 0
378 20250219 132100 55590230 7120 7120 7120 7120 0
379 20250219 132000 55590230 7120 7120 7120 7120 0
380 20250219 131900 55590230 7120 7120 7120 7120 40
381 20250219 131800 55305430 7120 7120 7120 7120 0
382 20250219 131700 55305430 7120 7120 7120 7120 0
383 20250219 131600 55305430 7120 7120 7120 7120 0
384 20250219 131500 55305430 7120 7120 7120 7120 0
385 20250219 131400 55305430 7120 7120 7120 7120 2
386 20250219 131300 55291190 7120 7120 7120 7120 0
387 20250219 131200 55291190 7120 7120 7120 7120 4
388 20250219 131100 55262710 7120 7120 7120 7120 2
389 20250219 131000 55248470 7120 7120 7120 7120 0
390 20250219 130900 55248470 7120 7120 7120 7120 0
391 20250219 130800 55248470 7120 7120 7120 7120 0
392 20250219 130700 55248470 7120 7120 7120 7120 27
393 20250219 130600 55056230 7120 7120 7120 7120 0
394 20250219 130500 55056230 7120 7120 7120 7120 213
395 20250219 130400 53539670 7110 7110 7110 7110 0
396 20250219 130300 53539670 7110 7110 7110 7110 5
397 20250219 130200 53504120 7110 7110 7110 7110 0
398 20250219 130100 53504120 7110 7110 7110 7110 0
399 20250219 130000 53504120 7110 7110 7110 7110 0
400 20250219 125900 53504120 7110 7110 7110 7110 0
401 20250219 125800 53504120 7110 7110 7110 7110 3
402 20250219 125700 53482790 7110 7110 7110 7110 0
403 20250219 125600 53482790 7110 7110 7110 7110 0
404 20250219 125500 53482790 7110 7110 7110 7110 0
405 20250219 125400 53482790 7110 7110 7110 7110 0
406 20250219 125300 53482790 7110 7110 7110 7110 0
407 20250219 125200 53482790 7110 7110 7110 7110 1
408 20250219 125100 53475680 7110 7110 7110 7110 0
409 20250219 125000 53475680 7110 7110 7110 7110 0
410 20250219 124900 53475680 7110 7110 7110 7110 0
411 20250219 124800 53475680 7110 7110 7110 7110 1
412 20250219 124700 53468570 7100 7100 7100 7100 101
413 20250219 124600 52751470 7100 7100 7100 7100 0
414 20250219 124500 52751470 7100 7100 7100 7100 0
415 20250219 124400 52751470 7100 7100 7100 7100 13
416 20250219 124300 52659170 7110 7110 7110 7110 0
417 20250219 124200 52659170 7110 7110 7110 7110 0
418 20250219 124100 52659170 7110 7110 7110 7110 1
419 20250219 124000 52652060 7110 7110 7110 7110 2
420 20250219 123900 52637840 7110 7110 7110 7110 1
421 20250219 123800 52630730 7110 7110 7110 7110 16
422 20250219 123700 52516970 7110 7110 7110 7110 0
423 20250219 123600 52516970 7110 7110 7110 7110 0
424 20250219 123500 52516970 7110 7110 7110 7110 0
425 20250219 123400 52516970 7110 7110 7110 7110 1
426 20250219 123300 52509860 7100 7100 7100 7100 130
427 20250219 123200 51586860 7100 7090 7100 7090 709
428 20250219 123100 46560040 7080 7080 7080 7080 0
429 20250219 123000 46560040 7080 7080 7080 7080 55
430 20250219 122900 46170640 7090 7090 7090 7090 0
431 20250219 122800 46170640 7090 7090 7090 7090 0
432 20250219 122700 46170640 7090 7090 7090 7090 0
433 20250219 122600 46170640 7090 7090 7090 7090 0
434 20250219 122500 46170640 7090 7090 7090 7090 1
435 20250219 122400 46163550 7080 7080 7080 7080 175
436 20250219 122300 44924550 7080 7080 7080 7080 0
437 20250219 122200 44924550 7080 7080 7080 7080 0
438 20250219 122100 44924550 7080 7080 7080 7080 0
439 20250219 122000 44924550 7080 7080 7080 7080 0
440 20250219 121900 44924550 7080 7080 7080 7080 0
441 20250219 121800 44924550 7080 7080 7080 7080 2
442 20250219 121700 44910390 7080 7080 7080 7080 2
443 20250219 121600 44896230 7080 7080 7080 7080 100
444 20250219 121500 44188230 7080 7080 7080 7080 0
445 20250219 121400 44188230 7080 7080 7080 7080 21
446 20250219 121300 44039550 7080 7080 7080 7080 0
447 20250219 121200 44039550 7080 7080 7080 7080 0
448 20250219 121100 44039550 7080 7080 7080 7080 0
449 20250219 121000 44039550 7080 7080 7080 7080 0
450 20250219 120900 44039550 7080 7080 7080 7080 0
451 20250219 120800 44039550 7080 7080 7080 7080 0
452 20250219 120700 44039550 7080 7080 7080 7080 90
453 20250219 120600 43402350 7080 7080 7080 7080 0
454 20250219 120500 43402350 7080 7080 7080 7080 3
455 20250219 120400 43381110 7080 7080 7080 7080 0
456 20250219 120300 43381110 7080 7080 7080 7080 0
457 20250219 120200 43381110 7080 7080 7080 7080 0
458 20250219 120100 43381110 7080 7080 7080 7080 5
459 20250219 120000 43345710 7080 7080 7080 7080 0
460 20250219 115900 43345710 7080 7080 7080 7080 0
461 20250219 115800 43345710 7080 7080 7080 7080 2
462 20250219 115700 43331550 7070 7070 7070 7070 85
463 20250219 115600 42730600 7080 7080 7080 7080 16
464 20250219 115500 42617320 7090 7090 7090 7090 0
465 20250219 115400 42617320 7090 7090 7090 7090 0
466 20250219 115300 42617320 7090 7090 7090 7090 0
467 20250219 115200 42617320 7090 7090 7090 7090 0
468 20250219 115100 42617320 7090 7090 7090 7090 0
469 20250219 115000 42617320 7090 7090 7090 7090 100
470 20250219 114900 41908320 7090 7090 7090 7090 0
471 20250219 114800 41908320 7090 7090 7090 7090 0
472 20250219 114700 41908320 7090 7090 7090 7090 0
473 20250219 114600 41908320 7090 7090 7090 7090 0
474 20250219 114500 41908320 7090 7090 7090 7090 0
475 20250219 114400 41908320 7090 7090 7090 7090 1
476 20250219 114300 41901230 7090 7090 7090 7090 0
477 20250219 114200 41901230 7090 7090 7090 7090 0
478 20250219 114100 41901230 7090 7090 7090 7090 0
479 20250219 114000 41901230 7090 7090 7090 7090 0
480 20250219 113900 41901230 7090 7090 7090 7090 0
481 20250219 113800 41901230 7090 7090 7090 7090 10
482 20250219 113700 41830330 7090 7090 7090 7090 105
483 20250219 113600 41085880 7090 7090 7090 7090 0
484 20250219 113500 41085880 7090 7090 7090 7090 0
485 20250219 113400 41085880 7090 7090 7090 7090 0
486 20250219 113300 41085880 7090 7090 7090 7090 0
487 20250219 113200 41085880 7090 7090 7090 7090 0
488 20250219 113100 41085880 7090 7090 7090 7090 0
489 20250219 113000 41085880 7090 7090 7090 7090 0
490 20250219 112900 41085880 7090 7080 7090 7080 195
491 20250219 112800 39704280 7080 7080 7080 7080 0
492 20250219 112700 39704280 7080 7080 7080 7080 2
493 20250219 112600 39690120 7080 7080 7080 7080 3
494 20250219 112500 39668880 7070 7070 7070 7070 0
495 20250219 112400 39668880 7070 7070 7070 7070 0
496 20250219 112300 39668880 7070 7070 7070 7070 0
497 20250219 112200 39668880 7070 7070 7070 7070 0
498 20250219 112100 39668880 7070 7070 7070 7070 0
499 20250219 112000 39668880 7070 7060 7070 7060 481
500 20250219 111900 36272020 7060 7060 7060 7060 20
501 20250219 111800 36130820 7060 7060 7060 7060 0
502 20250219 111700 36130820 7060 7060 7060 7060 0
503 20250219 111600 36130820 7060 7060 7060 7060 0
504 20250219 111500 36130820 7060 7060 7060 7060 0
505 20250219 111400 36130820 7060 7060 7060 7060 0
506 20250219 111300 36130820 7060 7060 7060 7060 0
507 20250219 111200 36130820 7060 7060 7060 7060 0
508 20250219 111100 36130820 7060 7060 7060 7060 0
509 20250219 111000 36130820 7060 7060 7060 7060 0
510 20250219 110900 36130820 7060 7060 7060 7060 0
511 20250219 110800 36130820 7060 7060 7060 7060 0
512 20250219 110700 36130820 7060 7060 7060 7060 0
513 20250219 110600 36130820 7060 7060 7060 7060 0
514 20250219 110500 36130820 7060 7060 7060 7060 14
515 20250219 110400 36031980 7060 7060 7060 7060 0
516 20250219 110300 36031980 7060 7060 7060 7060 0
517 20250219 110200 36031980 7060 7060 7060 7060 0
518 20250219 110100 36031980 7060 7060 7060 7060 0
519 20250219 110000 36031980 7060 7060 7060 7060 0
520 20250219 105900 36031980 7060 7060 7060 7060 0
521 20250219 105800 36031980 7060 7060 7060 7060 140
522 20250219 105700 35043580 7060 7060 7060 7060 0
523 20250219 105600 35043580 7060 7060 7060 7060 0
524 20250219 105500 35043580 7060 7060 7060 7060 0
525 20250219 105400 35043580 7060 7060 7060 7060 0
526 20250219 105300 35043580 7060 7060 7060 7060 0
527 20250219 105200 35043580 7060 7060 7060 7060 5
528 20250219 105100 35008280 7060 7060 7060 7060 0
529 20250219 105000 35008280 7060 7060 7060 7060 0
530 20250219 104900 35008280 7060 7060 7060 7060 0
531 20250219 104800 35008280 7060 7060 7060 7060 0
532 20250219 104700 35008280 7060 7060 7060 7060 0
533 20250219 104600 35008280 7060 7060 7060 7060 0
534 20250219 104500 35008280 7060 7060 7060 7060 200
535 20250219 104400 33596280 7040 7040 7040 7040 0
536 20250219 104300 33596280 7040 7050 7050 7040 100
537 20250219 104200 32891720 7060 7060 7060 7060 0
538 20250219 104100 32891720 7060 7060 7060 7060 50
539 20250219 104000 32538720 7060 7060 7060 7060 0
540 20250219 103900 32538720 7060 7060 7060 7060 0
541 20250219 103800 32538720 7060 7060 7060 7060 0
542 20250219 103700 32538720 7060 7080 7080 7060 1612
543 20250219 103600 21150500 7080 7080 7080 7080 30
544 20250219 103500 20938100 7080 7080 7080 7080 0
545 20250219 103400 20938100 7080 7080 7080 7080 0
546 20250219 103300 20938100 7080 7080 7080 7080 200
547 20250219 103200 19522100 7080 7080 7080 7080 0
548 20250219 103100 19522100 7080 7080 7080 7080 0
549 20250219 103000 19522100 7080 7080 7080 7080 0
550 20250219 102900 19522100 7080 7080 7080 7080 0
551 20250219 102800 19522100 7080 7080 7080 7080 0
552 20250219 102700 19522100 7080 7080 7080 7080 1
553 20250219 102600 19515020 7070 7070 7070 7070 0
554 20250219 102500 19515020 7070 7070 7070 7070 0
555 20250219 102400 19515020 7070 7070 7070 7070 600
556 20250219 102300 15273020 7070 7070 7070 7070 0
557 20250219 102200 15273020 7070 7070 7070 7070 0
558 20250219 102100 15273020 7070 7090 7090 7070 723
559 20250219 102000 10152190 7110 7110 7110 7110 0
560 20250219 101900 10152190 7110 7110 7110 7110 0
561 20250219 101800 10152190 7110 7110 7110 7110 0
562 20250219 101700 10152190 7110 7110 7110 7110 0
563 20250219 101600 10152190 7110 7110 7110 7110 0
564 20250219 101500 10152190 7110 7110 7110 7110 0
565 20250219 101400 10152190 7110 7110 7110 7110 0
566 20250219 101300 10152190 7110 7110 7110 7110 0
567 20250219 101200 10152190 7110 7110 7110 7110 0
568 20250219 101100 10152190 7110 7110 7110 7110 0
569 20250219 101000 10152190 7110 7110 7110 7110 0
570 20250219 100900 10152190 7110 7110 7110 7110 0
571 20250219 100800 10152190 7110 7110 7110 7110 0
572 20250219 100700 10152190 7110 7110 7110 7110 0
573 20250219 100600 10152190 7110 7110 7110 7110 0
574 20250219 100500 10152190 7110 7110 7110 7110 2
575 20250219 100400 10137970 7110 7110 7110 7110 0
576 20250219 100300 10137970 7110 7110 7110 7110 0
577 20250219 100200 10137970 7110 7110 7110 7110 0
578 20250219 100100 10137970 7110 7110 7110 7110 1
579 20250219 100000 10130860 7110 7110 7110 7110 0
580 20250219 095900 10130860 7110 7110 7110 7110 0
581 20250219 095800 10130860 7110 7110 7110 7110 14
582 20250219 095700 10031320 7110 7110 7110 7110 0
583 20250219 095600 10031320 7110 7110 7110 7110 23
584 20250219 095500 9867790 7080 7080 7080 7080 0
585 20250219 095400 9867790 7080 7080 7080 7080 0
586 20250219 095300 9867790 7080 7080 7080 7080 0
587 20250219 095200 9867790 7080 7080 7080 7080 0
588 20250219 095100 9867790 7080 7080 7080 7080 0
589 20250219 095000 9867790 7080 7080 7080 7080 0
590 20250219 094900 9867790 7080 7080 7080 7080 0
591 20250219 094800 9867790 7080 7080 7080 7080 1
592 20250219 094700 9860710 7080 7080 7080 7080 0
593 20250219 094600 9860710 7080 7080 7080 7080 0
594 20250219 094500 9860710 7080 7080 7080 7080 0
595 20250219 094400 9860710 7080 7080 7080 7080 0
596 20250219 094300 9860710 7080 7080 7080 7080 0
597 20250219 094200 9860710 7080 7080 7080 7080 0
598 20250219 094100 9860710 7080 7080 7080 7080 0
599 20250219 094000 9860710 7080 7080 7080 7080 0
600 20250219 093900 9860710 7080 7080 7080 7080 1
601 20250219 093800 9853630 7080 7080 7080 7080 0
602 20250219 093700 9853630 7080 7080 7080 7080 0
603 20250219 093600 9853630 7080 7090 7090 7080 306
604 20250219 093500 7686430 7090 7090 7090 7090 0
605 20250219 093400 7686430 7090 7100 7100 7090 40
606 20250219 093300 7402820 7090 7090 7090 7090 0
607 20250219 093200 7402820 7090 7090 7090 7090 0
608 20250219 093100 7402820 7090 7090 7090 7090 0
609 20250219 093000 7402820 7090 7090 7090 7090 0
610 20250219 092900 7402820 7090 7090 7090 7090 5
611 20250219 092800 7367370 7090 7090 7090 7090 2
612 20250219 092700 7353190 7090 7090 7090 7090 0
613 20250219 092600 7353190 7090 7090 7090 7090 0
614 20250219 092500 7353190 7090 7090 7090 7090 37
615 20250219 092400 7090860 7090 7100 7100 7090 18
616 20250219 092300 6963210 7090 7090 7090 7090 0
617 20250219 092200 6963210 7090 7090 7090 7090 0
618 20250219 092100 6963210 7090 7090 7090 7090 0
619 20250219 092000 6963210 7090 7090 7090 7090 0
620 20250219 091900 6963210 7090 7090 7090 7090 0
621 20250219 091800 6963210 7090 7090 7090 7090 0
622 20250219 091700 6963210 7090 7090 7090 7090 0
623 20250219 091600 6963210 7090 7070 7090 7070 149
624 20250219 091500 5908800 7070 7070 7070 7070 0
625 20250219 091400 5908800 7070 7070 7070 7070 50
626 20250219 091300 5555300 7080 7080 7080 7080 0
627 20250219 091200 5555300 7080 7080 7080 7080 0
628 20250219 091100 5555300 7080 7080 7080 7080 0
629 20250219 091000 5555300 7080 7080 7080 7080 49
630 20250219 090900 5208380 7090 7090 7090 7090 0
631 20250219 090800 5208380 7090 7090 7090 7090 1
632 20250219 090700 5201290 7070 7070 7070 7070 0
633 20250219 090600 5201290 7070 7070 7070 7070 54
634 20250219 090500 4819510 7070 7080 7080 7070 437
635 20250219 090400 1729820 7070 7070 7070 7070 0
636 20250219 090300 1729820 7070 7070 7070 7070 7
637 20250219 090200 1680330 7070 7070 7070 7070 29
638 20250219 090100 1475300 7090 7090 7090 7090 0
639 20250219 090000 1475300 7090 7100 7100 7090 208

1
052790/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,11330638,0,81240674460,0.00
20250214,0,11330638,0,81353980840,0.00
20250213,0,11330638,0,77161644780,0.00
20250212,0,11330638,0,76821725640,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 11330638 0 81240674460 0.00
3 20250214 0 11330638 0 81353980840 0.00
4 20250213 0 11330638 0 77161644780 0.00
5 20250212 0 11330638 0 76821725640 0.00