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

645
059270/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194300,2187270190,7230,7230,7230,7230,1726
20250219,194200,2187270190,7230,7230,7230,7230,0
20250219,194100,2187270190,7230,7230,7230,7230,0
20250219,194000,2187270190,7230,7230,7230,7230,0
20250219,193900,2187270190,7230,7230,7230,7230,0
20250219,193800,2187270190,7230,7230,7230,7230,0
20250219,193700,2187270190,7230,7230,7230,7230,0
20250219,193600,2187270190,7230,7230,7230,7230,0
20250219,193500,2187270190,7230,7230,7230,7230,0
20250219,193400,2187270190,7230,7230,7230,7230,0
20250219,193300,2187270190,7230,7230,7230,7230,0
20250219,193200,2187270190,7230,7230,7230,7230,0
20250219,193100,2187270190,7230,7230,7230,7230,0
20250219,193000,2187270190,7230,7230,7230,7230,0
20250219,192900,2187270190,7230,7230,7230,7230,0
20250219,192800,2187270190,7230,7230,7230,7230,0
20250219,192700,2187270190,7230,7230,7230,7230,0
20250219,192600,2187270190,7230,7230,7230,7230,0
20250219,192500,2187270190,7230,7230,7230,7230,0
20250219,192400,2187270190,7230,7230,7230,7230,0
20250219,192300,2187270190,7230,7230,7230,7230,0
20250219,192200,2187270190,7230,7230,7230,7230,0
20250219,192100,2187270190,7230,7230,7230,7230,0
20250219,192000,2187270190,7230,7230,7230,7230,0
20250219,191900,2187270190,7230,7230,7230,7230,0
20250219,191800,2187270190,7230,7230,7230,7230,0
20250219,191700,2187270190,7230,7230,7230,7230,0
20250219,191600,2187270190,7230,7230,7230,7230,0
20250219,191500,2187270190,7230,7230,7230,7230,0
20250219,191400,2187270190,7230,7230,7230,7230,0
20250219,191300,2187270190,7230,7230,7230,7230,1726
20250219,191200,2187270190,7230,7230,7230,7230,0
20250219,191100,2187270190,7230,7230,7230,7230,0
20250219,191000,2187270190,7230,7230,7230,7230,0
20250219,190900,2187270190,7230,7230,7230,7230,0
20250219,190800,2187270190,7230,7230,7230,7230,0
20250219,190700,2187270190,7230,7230,7230,7230,0
20250219,190600,2187270190,7230,7230,7230,7230,0
20250219,190500,2187270190,7230,7230,7230,7230,0
20250219,190400,2187270190,7230,7230,7230,7230,0
20250219,190300,2187270190,7230,7230,7230,7230,0
20250219,190200,2187270190,7230,7230,7230,7230,0
20250219,190100,2187270190,7230,7230,7230,7230,0
20250219,190000,2187270190,7230,7230,7230,7230,0
20250219,185900,2187270190,7230,7230,7230,7230,0
20250219,185800,2187270190,7230,7230,7230,7230,0
20250219,185700,2187270190,7230,7230,7230,7230,0
20250219,185600,2187270190,7230,7230,7230,7230,0
20250219,185500,2187270190,7230,7230,7230,7230,0
20250219,185400,2187270190,7230,7230,7230,7230,0
20250219,185300,2187270190,7230,7230,7230,7230,0
20250219,185200,2187270190,7230,7230,7230,7230,0
20250219,185100,2187270190,7230,7230,7230,7230,0
20250219,185000,2187270190,7230,7230,7230,7230,0
20250219,184900,2187270190,7230,7230,7230,7230,0
20250219,184800,2187270190,7230,7230,7230,7230,0
20250219,184700,2187270190,7230,7230,7230,7230,0
20250219,184600,2187270190,7230,7230,7230,7230,0
20250219,184500,2187270190,7230,7230,7230,7230,0
20250219,184400,2187270190,7230,7230,7230,7230,0
20250219,184300,2187270190,7230,7230,7230,7230,1726
20250219,184200,2187270190,7230,7230,7230,7230,0
20250219,184100,2187270190,7230,7230,7230,7230,0
20250219,184000,2187270190,7230,7230,7230,7230,0
20250219,183900,2187270190,7230,7230,7230,7230,0
20250219,183800,2187270190,7230,7230,7230,7230,0
20250219,183700,2187270190,7230,7230,7230,7230,0
20250219,183600,2187270190,7230,7230,7230,7230,0
20250219,183500,2187270190,7230,7230,7230,7230,0
20250219,183400,2187270190,7230,7230,7230,7230,0
20250219,183300,2187270190,7230,7230,7230,7230,0
20250219,183200,2187270190,7230,7230,7230,7230,0
20250219,183100,2187270190,7230,7230,7230,7230,0
20250219,183000,2187270190,7230,7230,7230,7230,0
20250219,182900,2187270190,7230,7230,7230,7230,0
20250219,182800,2187270190,7230,7230,7230,7230,0
20250219,182700,2187270190,7230,7230,7230,7230,0
20250219,182600,2187270190,7230,7230,7230,7230,0
20250219,182500,2187270190,7230,7230,7230,7230,0
20250219,182400,2187270190,7230,7230,7230,7230,0
20250219,182300,2187270190,7230,7230,7230,7230,0
20250219,182200,2187270190,7230,7230,7230,7230,0
20250219,182100,2187270190,7230,7230,7230,7230,0
20250219,182000,2187270190,7230,7230,7230,7230,0
20250219,181900,2187270190,7230,7230,7230,7230,0
20250219,181800,2187270190,7230,7230,7230,7230,0
20250219,181700,2187270190,7230,7230,7230,7230,0
20250219,181600,2187270190,7230,7230,7230,7230,0
20250219,181500,2187270190,7230,7230,7230,7230,0
20250219,181400,2187270190,7230,7230,7230,7230,0
20250219,181300,2187270190,7230,7230,7230,7230,1726
20250219,181200,2187270190,7230,7230,7230,7230,0
20250219,181100,2187270190,7230,7230,7230,7230,0
20250219,181000,2187270190,7230,7230,7230,7230,0
20250219,180900,2187270190,7230,7230,7230,7230,0
20250219,180800,2187270190,7230,7230,7230,7230,0
20250219,180700,2187270190,7230,7230,7230,7230,0
20250219,180600,2187270190,7230,7230,7230,7230,0
20250219,180500,2187270190,7230,7230,7230,7230,0
20250219,180400,2187270190,7230,7230,7230,7230,0
20250219,180300,2187270190,7230,7230,7230,7230,0
20250219,180200,2187270190,7230,7230,7230,7230,0
20250219,180100,2187270190,7230,7230,7230,7230,0
20250219,180000,2187270190,7230,7230,7230,7230,0
20250219,175900,2187270190,7230,7230,7230,7230,0
20250219,175800,2187270190,7230,7230,7230,7230,0
20250219,175700,2187270190,7230,7230,7230,7230,0
20250219,175600,2187270190,7230,7230,7230,7230,0
20250219,175500,2187270190,7230,7230,7230,7230,0
20250219,175400,2187270190,7230,7230,7230,7230,0
20250219,175300,2187270190,7230,7230,7230,7230,0
20250219,175200,2187270190,7230,7230,7230,7230,0
20250219,175100,2187270190,7230,7230,7230,7230,0
20250219,175000,2187270190,7230,7230,7230,7230,0
20250219,174900,2187270190,7230,7230,7230,7230,0
20250219,174800,2187270190,7230,7230,7230,7230,0
20250219,174700,2187270190,7230,7230,7230,7230,0
20250219,174600,2187270190,7230,7230,7230,7230,0
20250219,174500,2187270190,7230,7230,7230,7230,0
20250219,174400,2187270190,7230,7230,7230,7230,0
20250219,174300,2187270190,7230,7230,7230,7230,1726
20250219,174200,2187270190,7230,7230,7230,7230,0
20250219,174100,2187270190,7230,7230,7230,7230,0
20250219,174000,2187270190,7230,7230,7230,7230,0
20250219,173900,2187270190,7230,7230,7230,7230,0
20250219,173800,2187270190,7230,7230,7230,7230,0
20250219,173700,2187270190,7230,7230,7230,7230,0
20250219,173600,2187270190,7230,7230,7230,7230,0
20250219,173500,2187270190,7230,7230,7230,7230,0
20250219,173400,2187270190,7230,7230,7230,7230,0
20250219,173300,2187270190,7230,7230,7230,7230,0
20250219,173200,2187270190,7230,7230,7230,7230,0
20250219,173100,2187270190,7230,7230,7230,7230,0
20250219,173000,2187270190,7230,7230,7230,7230,0
20250219,172900,2187270190,7230,7230,7230,7230,0
20250219,172800,2187270190,7230,7230,7230,7230,0
20250219,172700,2187270190,7230,7230,7230,7230,0
20250219,172600,2187270190,7230,7230,7230,7230,0
20250219,172500,2187270190,7230,7230,7230,7230,0
20250219,172400,2187270190,7230,7230,7230,7230,0
20250219,172300,2187270190,7230,7230,7230,7230,0
20250219,172200,2187270190,7230,7230,7230,7230,0
20250219,172100,2187270190,7230,7230,7230,7230,0
20250219,172000,2187270190,7230,7230,7230,7230,0
20250219,171900,2187270190,7230,7230,7230,7230,0
20250219,171800,2187270190,7230,7230,7230,7230,0
20250219,171700,2187270190,7230,7230,7230,7230,0
20250219,171600,2187270190,7230,7230,7230,7230,0
20250219,171500,2187270190,7230,7230,7230,7230,0
20250219,171400,2187270190,7230,7230,7230,7230,0
20250219,171300,2187270190,7230,7230,7230,7230,1726
20250219,171200,2187270190,7230,7230,7230,7230,0
20250219,171100,2187270190,7230,7230,7230,7230,0
20250219,171000,2187270190,7230,7230,7230,7230,0
20250219,170900,2187270190,7230,7230,7230,7230,0
20250219,170800,2187270190,7230,7230,7230,7230,0
20250219,170700,2187270190,7230,7230,7230,7230,0
20250219,170600,2187270190,7230,7230,7230,7230,0
20250219,170500,2187270190,7230,7230,7230,7230,0
20250219,170400,2187270190,7230,7230,7230,7230,0
20250219,170300,2187270190,7230,7230,7230,7230,0
20250219,170200,2187270190,7230,7230,7230,7230,0
20250219,170100,2187270190,7230,7230,7230,7230,0
20250219,170000,2187270190,7230,7230,7230,7230,0
20250219,165900,2187270190,7230,7230,7230,7230,0
20250219,165800,2187270190,7230,7230,7230,7230,0
20250219,165700,2187270190,7230,7230,7230,7230,0
20250219,165600,2187270190,7230,7230,7230,7230,0
20250219,165500,2187270190,7230,7230,7230,7230,0
20250219,165400,2187270190,7230,7230,7230,7230,0
20250219,165300,2187270190,7230,7230,7230,7230,0
20250219,165200,2187270190,7230,7230,7230,7230,0
20250219,165100,2187270190,7230,7230,7230,7230,0
20250219,165000,2187270190,7230,7230,7230,7230,0
20250219,164900,2187270190,7230,7230,7230,7230,0
20250219,164800,2187270190,7230,7230,7230,7230,0
20250219,164700,2187270190,7230,7230,7230,7230,0
20250219,164600,2187270190,7230,7230,7230,7230,0
20250219,164500,2187270190,7230,7230,7230,7230,0
20250219,164400,2187270190,7230,7230,7230,7230,0
20250219,164300,2187270190,7230,7230,7230,7230,1726
20250219,164200,2187270190,7230,7230,7230,7230,0
20250219,164100,2187270190,7230,7230,7230,7230,0
20250219,164000,2187270190,7230,7230,7230,7230,0
20250219,163900,2187270190,7230,7230,7230,7230,0
20250219,163800,2187270190,7230,7230,7230,7230,0
20250219,163700,2187270190,7230,7230,7230,7230,0
20250219,163600,2187270190,7230,7230,7230,7230,0
20250219,163500,2187270190,7230,7230,7230,7230,0
20250219,163400,2187270190,7230,7230,7230,7230,0
20250219,163300,2187270190,7230,7230,7230,7230,0
20250219,163200,2187270190,7230,7230,7230,7230,0
20250219,163100,2187270190,7230,7230,7230,7230,0
20250219,163000,2187270190,7230,7230,7230,7230,0
20250219,162900,2187270190,7230,7230,7230,7230,0
20250219,162800,2187270190,7230,7230,7230,7230,0
20250219,162700,2187270190,7230,7230,7230,7230,0
20250219,162600,2187270190,7230,7230,7230,7230,0
20250219,162500,2187270190,7230,7230,7230,7230,0
20250219,162400,2187270190,7230,7230,7230,7230,0
20250219,162300,2187270190,7230,7230,7230,7230,0
20250219,162200,2187270190,7230,7230,7230,7230,0
20250219,162100,2187270190,7230,7230,7230,7230,0
20250219,162000,2187270190,7230,7230,7230,7230,0
20250219,161900,2187270190,7230,7230,7230,7230,0
20250219,161800,2187270190,7230,7230,7230,7230,0
20250219,161700,2187270190,7230,7230,7230,7230,0
20250219,161600,2187270190,7230,7230,7230,7230,0
20250219,161500,2187270190,7230,7230,7230,7230,0
20250219,161400,2187270190,7230,7230,7230,7230,0
20250219,161300,2187270190,7230,7230,7230,7230,1726
20250219,161200,2187270190,7230,7230,7230,7230,0
20250219,161100,2187270190,7230,7230,7230,7230,0
20250219,161000,2187270190,7230,7230,7230,7230,0
20250219,160900,2187270190,7230,7230,7230,7230,0
20250219,160800,2187270190,7230,7230,7230,7230,0
20250219,160700,2187270190,7230,7230,7230,7230,0
20250219,160600,2187270190,7230,7230,7230,7230,0
20250219,160500,2187270190,7230,7230,7230,7230,0
20250219,160400,2187270190,7230,7230,7230,7230,0
20250219,160300,2187270190,7230,7230,7230,7230,0
20250219,160200,2187270190,7230,7230,7230,7230,0
20250219,160100,2187270190,7230,7230,7230,7230,0
20250219,160000,2187270190,7230,7230,7230,7230,0
20250219,155900,2187270190,7230,7230,7230,7230,0
20250219,155800,2187270190,7230,7230,7230,7230,0
20250219,155700,2187270190,7230,7230,7230,7230,0
20250219,155600,2187270190,7230,7230,7230,7230,0
20250219,155500,2187270190,7230,7230,7230,7230,0
20250219,155400,2187270190,7230,7230,7230,7230,0
20250219,155300,2187270190,7230,7230,7230,7230,0
20250219,155200,2187270190,7230,7230,7230,7230,0
20250219,155100,2187270190,7230,7230,7230,7230,0
20250219,155000,2187270190,7230,7230,7230,7230,0
20250219,154900,2187270190,7230,7230,7230,7230,0
20250219,154800,2187270190,7230,7230,7230,7230,0
20250219,154700,2187270190,7230,7230,7230,7230,0
20250219,154600,2187270190,7230,7230,7230,7230,0
20250219,154500,2187270190,7230,7230,7230,7230,0
20250219,154400,2187270190,7230,7230,7230,7230,0
20250219,154300,2187270190,7230,7230,7230,7230,1726
20250219,154200,2187270190,7230,7230,7230,7230,0
20250219,154100,2187270190,7230,7230,7230,7230,0
20250219,154000,2187270190,7230,7230,7230,7230,0
20250219,153900,2187270190,7230,7230,7230,7230,0
20250219,153800,2187270190,7230,7230,7230,7230,0
20250219,153700,2187270190,7230,7230,7230,7230,0
20250219,153600,2187270190,7230,7230,7230,7230,0
20250219,153500,2187270190,7230,7230,7230,7230,0
20250219,153400,2187270190,7230,7230,7230,7230,0
20250219,153300,2187270190,7230,7230,7230,7230,0
20250219,153200,2187270190,7230,7230,7230,7230,0
20250219,153100,2187270190,7230,7230,7230,7230,0
20250219,153000,2187270190,7230,7230,7230,7230,1726
20250219,152900,2174791210,7210,7210,7210,7210,0
20250219,152800,2174791210,7210,7210,7210,7210,0
20250219,152700,2174791210,7210,7210,7210,7210,0
20250219,152600,2174791210,7210,7210,7210,7210,0
20250219,152500,2174791210,7210,7210,7210,7210,0
20250219,152400,2174791210,7210,7210,7210,7210,0
20250219,152300,2174791210,7210,7210,7210,7210,0
20250219,152200,2174791210,7210,7210,7210,7210,0
20250219,152100,2174791210,7210,7210,7210,7210,0
20250219,152000,2174791210,7210,7210,7210,7210,0
20250219,151900,2174791210,7210,7210,7210,7200,1042
20250219,151800,2167284290,7210,7210,7210,7210,897
20250219,151700,2160816920,7210,7220,7220,7210,127
20250219,151600,2159900980,7220,7210,7220,7210,120
20250219,151500,2159035080,7220,7200,7220,7200,134
20250219,151400,2158068260,7210,7210,7210,7210,286
20250219,151300,2156006200,7210,7210,7210,7210,63
20250219,151200,2155551970,7200,7210,7210,7200,202
20250219,151100,2154097550,7210,7210,7210,7210,76
20250219,151000,2153549590,7210,7230,7230,7210,621
20250219,150900,2149071500,7210,7210,7210,7200,1014
20250219,150800,2141766700,7210,7220,7220,7200,3320
20250219,150700,2117820640,7220,7230,7230,7220,559
20250219,150600,2113784070,7220,7230,7230,7220,265
20250219,150500,2111868570,7230,7240,7240,7230,149
20250219,150400,2110791110,7240,7230,7240,7230,2881
20250219,150300,2089960570,7230,7240,7240,7230,295
20250219,150200,2087825770,7240,7230,7240,7230,190
20250219,150100,2086451970,7230,7230,7250,7230,419
20250219,150000,2083420180,7250,7230,7250,7230,290
20250219,145900,2081323420,7250,7230,7250,7230,951
20250219,145800,2074428930,7230,7230,7230,7230,0
20250219,145700,2074428930,7230,7230,7230,7230,0
20250219,145600,2074428930,7230,7230,7230,7220,1452
20250219,145500,2063930980,7230,7250,7250,7220,700
20250219,145400,2058868270,7250,7250,7250,7250,33
20250219,145300,2058629020,7250,7250,7250,7230,99
20250219,145200,2057912450,7250,7250,7250,7250,151
20250219,145100,2056817700,7230,7230,7250,7230,2345
20250219,145000,2039827780,7230,7230,7230,7230,5
20250219,144900,2039791630,7230,7240,7240,7230,161
20250219,144800,2038627100,7240,7240,7240,7240,10
20250219,144700,2038554700,7250,7250,7250,7220,145
20250219,144600,2037503630,7250,7250,7250,7250,274
20250219,144500,2035517130,7250,7230,7250,7220,2283
20250219,144400,2018989900,7220,7220,7220,7220,1025
20250219,144300,2011589400,7220,7220,7220,7220,2
20250219,144200,2011574960,7230,7230,7230,7230,399
20250219,144100,2008690190,7230,7230,7230,7230,831
20250219,144000,2002682060,7220,7220,7220,7220,60
20250219,143900,2002248860,7220,7220,7220,7220,401
20250219,143800,1999353640,7230,7230,7230,7230,2
20250219,143700,1999339180,7220,7210,7220,7210,655
20250219,143600,1994610740,7220,7220,7220,7220,11
20250219,143500,1994531320,7210,7210,7210,7210,142
20250219,143400,1993507500,7220,7210,7220,7210,1059
20250219,143300,1985871610,7220,7220,7220,7220,1
20250219,143200,1985864390,7220,7220,7220,7210,277
20250219,143100,1983865720,7220,7210,7220,7210,106
20250219,143000,1983101450,7220,7220,7220,7220,590
20250219,142900,1978841650,7220,7220,7220,7220,186
20250219,142800,1977498730,7220,7230,7230,7220,584
20250219,142700,1973281430,7240,7240,7240,7240,115
20250219,142600,1972448830,7240,7240,7240,7240,0
20250219,142500,1972448830,7240,7240,7240,7240,421
20250219,142400,1969400790,7240,7240,7240,7240,3
20250219,142300,1969379070,7250,7240,7250,7240,1006
20250219,142200,1962088730,7240,7240,7240,7240,235
20250219,142100,1960387330,7240,7240,7240,7240,5
20250219,142000,1960351130,7220,7220,7220,7220,0
20250219,141900,1960351130,7220,7220,7220,7220,25
20250219,141800,1960170630,7210,7210,7210,7210,30
20250219,141700,1959954330,7210,7230,7230,7210,17
20250219,141600,1959831560,7250,7210,7250,7210,2082
20250219,141500,1944785740,7210,7210,7210,7210,183
20250219,141400,1943466310,7210,7210,7210,7210,377
20250219,141300,1940748140,7210,7210,7210,7210,771
20250219,141200,1935189230,7210,7220,7220,7210,275
20250219,141100,1933205390,7210,7210,7210,7210,30
20250219,141000,1932989090,7210,7220,7220,7210,242
20250219,140900,1931244090,7250,7250,7250,7250,4
20250219,140800,1931215090,7230,7260,7260,7230,300
20250219,140700,1929043090,7260,7220,7260,7220,275
20250219,140600,1927048790,7220,7240,7260,7220,1219
20250219,140500,1918221600,7240,7240,7240,7240,0
20250219,140400,1918221600,7240,7230,7240,7230,342
20250219,140300,1915748920,7230,7230,7230,7230,29
20250219,140200,1915539250,7230,7230,7230,7230,35
20250219,140100,1915286200,7220,7220,7220,7220,0
20250219,140000,1915286200,7220,7210,7220,7210,1267
20250219,135900,1906142410,7210,7210,7210,7210,0
20250219,135800,1906142410,7210,7210,7210,7210,321
20250219,135700,1903828000,7210,7210,7210,7210,32
20250219,135600,1903597280,7210,7210,7210,7210,110
20250219,135500,1902804180,7210,7210,7210,7210,139
20250219,135400,1901801990,7200,7200,7200,7200,882
20250219,135300,1895451590,7210,7210,7210,7210,4
20250219,135200,1895422750,7200,7210,7210,7200,490
20250219,135100,1891891510,7210,7210,7210,7210,99
20250219,135000,1891177720,7210,7210,7210,7210,212
20250219,134900,1889649200,7210,7210,7210,7210,0
20250219,134800,1889649200,7210,7210,7210,7210,29
20250219,134700,1889440110,7210,7210,7210,7210,102
20250219,134600,1888704690,7210,7210,7210,7210,1
20250219,134500,1888697480,7220,7220,7220,7220,0
20250219,134400,1888697480,7220,7220,7220,7220,4
20250219,134300,1888668600,7220,7210,7220,7210,308
20250219,134200,1886444920,7220,7220,7220,7220,0
20250219,134100,1886444920,7220,7200,7220,7200,300
20250219,134000,1884282480,7200,7200,7200,7200,0
20250219,133900,1884282480,7200,7200,7200,7200,21
20250219,133800,1884131280,7200,7200,7200,7200,369
20250219,133700,1881474480,7200,7210,7220,7200,110
20250219,133600,1880681200,7200,7220,7220,7200,545
20250219,133500,1876756900,7220,7220,7220,7220,5
20250219,133400,1876720800,7200,7200,7200,7200,0
20250219,133300,1876720800,7200,7200,7200,7200,0
20250219,133200,1876720800,7200,7210,7210,7200,395
20250219,133100,1873876700,7200,7200,7200,7200,0
20250219,133000,1873876700,7200,7200,7200,7200,215
20250219,132900,1872328700,7200,7200,7200,7200,315
20250219,132800,1870060700,7200,7200,7200,7200,109
20250219,132700,1869275900,7190,7200,7200,7190,1943
20250219,132600,1855295440,7210,7220,7220,7210,543
20250219,132500,1851380340,7210,7220,7220,7210,868
20250219,132400,1845114060,7210,7210,7210,7210,150
20250219,132300,1844032560,7220,7220,7220,7220,0
20250219,132200,1844032560,7220,7210,7220,7210,275
20250219,132100,1842049730,7210,7210,7210,7210,10
20250219,132000,1841977630,7210,7210,7210,7210,33
20250219,131900,1841739700,7200,7200,7200,7200,256
20250219,131800,1839896500,7200,7190,7200,7190,464
20250219,131700,1836556340,7180,7200,7200,7180,1506
20250219,131600,1825723260,7200,7180,7200,7180,145
20250219,131500,1824680960,7180,7200,7200,7180,130
20250219,131400,1823745360,7200,7200,7200,7200,10
20250219,131300,1823673360,7200,7200,7200,7200,25
20250219,131200,1823493360,7200,7200,7200,7200,5
20250219,131100,1823457360,7170,7200,7200,7170,1009
20250219,131000,1816210770,7190,7190,7190,7190,5
20250219,130900,1816174820,7200,7180,7200,7180,252
20250219,130800,1814365420,7210,7180,7210,7180,185
20250219,130700,1813036820,7180,7200,7200,7180,3000
20250219,130600,1791465870,7200,7210,7210,7200,2
20250219,130500,1791451460,7210,7210,7210,7210,10
20250219,130400,1791379360,7210,7210,7210,7210,61
20250219,130300,1790939550,7220,7220,7220,7220,11
20250219,130200,1790860130,7220,7210,7220,7210,69
20250219,130100,1790362230,7220,7220,7220,7220,4
20250219,130000,1790333350,7210,7210,7210,7210,301
20250219,125900,1788163140,7210,7210,7210,7210,36
20250219,125800,1787903580,7200,7200,7200,7200,200
20250219,125700,1786463580,7200,7200,7200,7200,649
20250219,125600,1781790780,7210,7210,7210,7210,0
20250219,125500,1781790780,7210,7220,7220,7210,165
20250219,125400,1780601120,7220,7220,7220,7220,3
20250219,125300,1780579460,7210,7210,7210,7210,27
20250219,125200,1780384790,7210,7210,7220,7210,1160
20250219,125100,1772021050,7210,7210,7210,7200,574
20250219,125000,1767887530,7210,7210,7210,7210,1
20250219,124900,1767880320,7210,7210,7210,7210,7
20250219,124800,1767829850,7210,7210,7210,7210,5
20250219,124700,1767793800,7210,7210,7210,7210,295
20250219,124600,1765666850,7200,7210,7210,7200,642
20250219,124500,1761043850,7210,7210,7210,7200,503
20250219,124400,1757419920,7210,7210,7210,7210,42
20250219,124300,1757117100,7210,7210,7210,7210,15
20250219,124200,1757008950,7210,7210,7210,7210,53
20250219,124100,1756626820,7210,7210,7210,7210,6
20250219,124000,1756583560,7200,7200,7200,7200,2
20250219,123900,1756569160,7210,7210,7210,7190,78
20250219,123800,1756007280,7210,7210,7210,7210,282
20250219,123700,1753974060,7180,7180,7180,7180,70
20250219,123600,1753471460,7210,7190,7210,7190,593
20250219,123500,1749207750,7190,7190,7190,7180,648
20250219,123400,1744554720,7190,7190,7190,7180,306
20250219,123300,1742357430,7180,7180,7180,7180,332
20250219,123200,1739973670,7190,7190,7190,7190,1
20250219,123100,1739966480,7190,7190,7190,7180,624
20250219,123000,1735481140,7200,7200,7200,7200,166
20250219,122900,1734285940,7210,7210,7210,7200,51
20250219,122800,1733918270,7210,7210,7210,7210,1
20250219,122700,1733911060,7200,7200,7200,7200,0
20250219,122600,1733911060,7200,7200,7200,7200,362
20250219,122500,1731304660,7200,7200,7200,7200,0
20250219,122400,1731304660,7200,7200,7200,7200,79
20250219,122300,1730735860,7200,7230,7230,7200,11
20250219,122200,1730656560,7230,7200,7230,7200,746
20250219,122100,1725283980,7200,7200,7200,7200,3
20250219,122000,1725262380,7190,7190,7190,7190,134
20250219,121900,1724298920,7190,7190,7190,7190,1
20250219,121800,1724291730,7190,7220,7220,7190,366
20250219,121700,1721653880,7220,7220,7220,7220,3
20250219,121600,1721632220,7220,7220,7220,7220,0
20250219,121500,1721632220,7220,7220,7220,7220,30
20250219,121400,1721415620,7220,7220,7220,7220,5
20250219,121300,1721379520,7220,7230,7230,7220,110
20250219,121200,1720584320,7230,7220,7230,7220,303
20250219,121100,1718395660,7220,7220,7220,7220,667
20250219,121000,1713579920,7180,7200,7200,7180,1210
20250219,120900,1704883570,7200,7200,7200,7200,0
20250219,120800,1704883570,7200,7200,7200,7200,500
20250219,120700,1701283570,7200,7210,7210,7200,621
20250219,120600,1696812360,7200,7220,7220,7200,261
20250219,120500,1694931070,7200,7200,7200,7200,402
20250219,120400,1692036670,7200,7200,7200,7200,0
20250219,120300,1692036670,7200,7210,7210,7200,588
20250219,120200,1687801770,7200,7230,7230,7200,7
20250219,120100,1687751280,7230,7230,7230,7230,0
20250219,120000,1687751280,7230,7210,7230,7200,1711
20250219,115900,1675431130,7210,7210,7210,7210,534
20250219,115800,1671580990,7210,7210,7230,7210,236
20250219,115700,1669876430,7210,7210,7210,7210,206
20250219,115600,1668391170,7210,7210,7210,7210,0
20250219,115500,1668391170,7210,7220,7220,7210,478
20250219,115400,1664943050,7220,7220,7220,7220,2
20250219,115300,1664928610,7230,7230,7230,7230,81
20250219,115200,1664342980,7230,7230,7230,7230,46
20250219,115100,1664010400,7230,7230,7230,7230,3
20250219,115000,1663988710,7240,7240,7240,7240,69
20250219,114900,1663489150,7240,7230,7240,7230,303
20250219,114800,1661298450,7230,7230,7230,7230,0
20250219,114700,1661298450,7230,7240,7240,7230,80
20250219,114600,1660719930,7230,7230,7230,7230,0
20250219,114500,1660719930,7230,7230,7230,7230,10
20250219,114400,1660647630,7230,7250,7250,7230,7
20250219,114300,1660596900,7250,7250,7250,7250,0
20250219,114200,1660596900,7250,7250,7250,7250,0
20250219,114100,1660596900,7250,7240,7250,7220,11
20250219,114000,1660517420,7250,7230,7250,7230,112
20250219,113900,1659707620,7240,7230,7240,7230,826
20250219,113800,1653727790,7230,7230,7230,7230,341
20250219,113700,1651262360,7230,7230,7230,7230,0
20250219,113600,1651262360,7230,7230,7230,7210,299
20250219,113500,1649103180,7220,7220,7220,7220,1
20250219,113400,1649095960,7220,7220,7220,7220,200
20250219,113300,1647651960,7220,7220,7220,7220,72
20250219,113200,1647132120,7220,7220,7220,7220,2
20250219,113100,1647117680,7220,7220,7220,7220,50
20250219,113000,1646756680,7220,7230,7230,7220,910
20250219,112900,1640185180,7230,7230,7230,7230,34
20250219,112800,1639939360,7230,7230,7230,7230,231
20250219,112700,1638269230,7230,7230,7230,7230,11
20250219,112600,1638189700,7230,7230,7230,7230,10
20250219,112500,1638117400,7230,7230,7230,7230,2
20250219,112400,1638102940,7230,7230,7230,7230,236
20250219,112300,1636396660,7230,7240,7240,7230,237
20250219,112200,1634681010,7240,7230,7240,7230,87
20250219,112100,1634051140,7240,7280,7280,7240,1254
20250219,112000,1624972060,7250,7270,7280,7250,1709
20250219,111900,1612574630,7250,7270,7270,7250,1051
20250219,111800,1604934880,7270,7260,7270,7260,683
20250219,111700,1599970700,7260,7260,7260,7260,15
20250219,111600,1599861800,7260,7260,7260,7260,712
20250219,111500,1594692680,7260,7250,7260,7250,226
20250219,111400,1593054160,7250,7250,7250,7250,110
20250219,111300,1592256660,7250,7250,7250,7250,1209
20250219,111200,1583491410,7250,7250,7250,7250,87
20250219,111100,1582860660,7250,7240,7250,7240,184
20250219,111000,1581528480,7240,7240,7250,7240,34
20250219,110900,1581282230,7240,7230,7240,7230,679
20250219,110800,1576366470,7230,7240,7240,7230,365
20250219,110700,1573727500,7230,7230,7230,7230,225
20250219,110600,1572100750,7240,7210,7240,7210,28
20250219,110500,1571898560,7210,7230,7240,7210,404
20250219,110400,1568976630,7230,7220,7230,7210,313
20250219,110300,1566717780,7220,7220,7220,7220,95
20250219,110200,1566031880,7220,7210,7220,7210,33
20250219,110100,1565793920,7210,7190,7210,7190,98
20250219,110000,1565087700,7190,7190,7190,7190,5
20250219,105900,1565051750,7190,7200,7200,7190,1401
20250219,105800,1554978530,7200,7200,7200,7200,315
20250219,105700,1552710530,7210,7210,7210,7210,10
20250219,105600,1552638430,7210,7210,7210,7210,17
20250219,105500,1552515860,7210,7190,7210,7190,205
20250219,105400,1551040930,7190,7180,7190,7180,390
20250219,105300,1548237310,7190,7190,7190,7190,10
20250219,105200,1548165410,7190,7190,7190,7190,25
20250219,105100,1547985660,7190,7160,7190,7160,4
20250219,105000,1547956960,7150,7170,7190,7150,1535
20250219,104900,1536975270,7150,7150,7150,7150,0
20250219,104800,1536975270,7150,7170,7170,7150,561
20250219,104700,1532959660,7170,7170,7170,7170,578
20250219,104600,1528815400,7170,7170,7170,7170,235
20250219,104500,1527130450,7150,7150,7150,7150,516
20250219,104400,1523441050,7170,7170,7170,7170,418
20250219,104300,1520443990,7190,7180,7190,7180,17
20250219,104200,1520321860,7180,7190,7200,7180,619
20250219,104100,1515875040,7190,7170,7190,7170,502
20250219,104000,1512274170,7180,7170,7180,7170,112
20250219,103900,1511470660,7170,7170,7170,7170,1006
20250219,103800,1504257640,7170,7140,7170,7140,1444
20250219,103700,1493947420,7140,7140,7140,7130,1746
20250219,103600,1481481050,7140,7120,7140,7120,107
20250219,103500,1480718790,7120,7130,7130,7120,103
20250219,103400,1479984420,7130,7120,7130,7120,522
20250219,103300,1476262760,7120,7120,7120,7110,1129
20250219,103200,1468228400,7110,7120,7120,7110,917
20250219,103100,1461705050,7120,7120,7120,7110,181
20250219,103000,1460417330,7110,7120,7130,7110,1669
20250219,102900,1448546750,7130,7120,7130,7120,1870
20250219,102800,1435216140,7110,7120,7120,7110,1350
20250219,102700,1425611640,7120,7130,7130,7120,3337
20250219,102600,1401831870,7140,7140,7140,7130,1338
20250219,102500,1392281330,7140,7190,7190,7140,13252
20250219,102400,1297483730,7170,7180,7200,7170,1810
20250219,102300,1284497850,7180,7190,7200,7180,1619
20250219,102200,1272867590,7190,7190,7190,7190,3
20250219,102100,1272846020,7190,7190,7190,7190,0
20250219,102000,1272846020,7190,7190,7190,7190,50
20250219,101900,1272486520,7190,7190,7190,7190,235
20250219,101800,1270796870,7190,7200,7200,7190,1723
20250219,101700,1258407440,7230,7210,7230,7190,2004
20250219,101600,1243988220,7200,7200,7200,7200,20
20250219,101500,1243844220,7200,7220,7220,7200,606
20250219,101400,1239476120,7210,7210,7210,7210,0
20250219,101300,1239476120,7210,7220,7220,7210,17
20250219,101200,1239353400,7220,7220,7220,7220,508
20250219,101100,1235685640,7220,7220,7220,7220,247
20250219,101000,1233902300,7210,7210,7210,7190,1066
20250219,100900,1226225000,7210,7210,7210,7210,1
20250219,100800,1226217790,7200,7200,7200,7200,1153
20250219,100700,1217916190,7200,7190,7200,7190,225
20250219,100600,1216297410,7200,7210,7210,7200,53
20250219,100500,1215915310,7210,7200,7210,7190,490
20250219,100400,1212389020,7190,7210,7210,7190,3597
20250219,100300,1186496200,7200,7200,7210,7200,308
20250219,100200,1184277540,7210,7200,7210,7200,124
20250219,100100,1183383700,7200,7210,7210,7200,304
20250219,100000,1181194880,7210,7220,7220,7210,438
20250219,095900,1178033860,7210,7230,7230,7210,1566
20250219,095800,1166733270,7220,7220,7220,7220,82
20250219,095700,1166141230,7220,7240,7240,7220,805
20250219,095600,1160318430,7230,7230,7230,7220,1067
20250219,095500,1152604560,7230,7230,7230,7230,33
20250219,095400,1152365970,7230,7230,7230,7230,116
20250219,095300,1151527290,7220,7220,7220,7220,43
20250219,095200,1151216830,7210,7230,7230,7210,1438
20250219,095100,1140842700,7220,7210,7220,7210,738
20250219,095000,1135515210,7210,7220,7220,7210,251
20250219,094900,1133705400,7210,7220,7220,7210,3
20250219,094800,1133683750,7210,7210,7210,7210,208
20250219,094700,1132184070,7210,7220,7220,7210,269
20250219,094600,1130242430,7220,7210,7220,7210,390
20250219,094500,1127426680,7220,7210,7220,7210,254
20250219,094400,1125595280,7210,7210,7220,7210,608
20250219,094300,1121211580,7210,7170,7210,7170,1035
20250219,094200,1113764640,7170,7200,7200,7170,4958
20250219,094100,1078154340,7200,7200,7200,7190,560
20250219,094000,1074126360,7200,7220,7220,7200,960
20250219,093900,1067209900,7210,7200,7220,7200,1225
20250219,093800,1058382510,7210,7210,7210,7210,13
20250219,093700,1058288780,7230,7210,7230,7190,1438
20250219,093600,1047927640,7220,7190,7280,7190,2674
20250219,093500,1028608710,7200,7210,7240,7200,3485
20250219,093400,1003513910,7210,7210,7280,7210,1280
20250219,093300,994264850,7200,7220,7240,7200,2540
20250219,093200,975941590,7220,7210,7220,7210,3778
20250219,093100,948702190,7210,7250,7260,7210,3144
20250219,093000,925975150,7250,7250,7260,7250,364
20250219,092900,923335460,7250,7250,7250,7240,146
20250219,092800,922277860,7250,7240,7250,7230,670
20250219,092700,917428660,7240,7240,7240,7240,215
20250219,092600,915872060,7250,7210,7250,7210,992
20250219,092500,908709420,7210,7240,7250,7200,3461
20250219,092400,883759410,7250,7250,7250,7240,676
20250219,092300,878860110,7250,7260,7270,7250,1883
20250219,092200,865196380,7270,7270,7280,7270,1665
20250219,092100,853080000,7280,7290,7290,7260,1856
20250219,092000,839586690,7290,7280,7290,7280,282
20250219,091900,837531520,7290,7290,7290,7270,1008
20250219,091800,830184120,7290,7270,7290,7270,1906
20250219,091700,816311830,7270,7300,7320,7270,2187
20250219,091600,800355510,7290,7260,7300,7260,1640
20250219,091500,788432460,7250,7190,7250,7190,1864
20250219,091400,774931640,7190,7170,7200,7150,2476
20250219,091300,757138620,7170,7190,7200,7160,6519
20250219,091200,710336490,7190,7190,7250,7180,3416
20250219,091100,685726030,7200,7160,7200,7150,2180
20250219,091000,670079070,7170,7160,7170,7140,3290
20250219,090900,646537320,7160,7170,7170,7150,6058
20250219,090800,603178600,7180,7230,7230,7150,18097
20250219,090700,473368440,7230,7230,7260,7230,2801
20250219,090600,453100310,7230,7290,7290,7210,8198
20250219,090500,393588010,7290,7330,7330,7280,2763
20250219,090400,373425990,7330,7420,7420,7280,7686
20250219,090300,316973460,7430,7470,7520,7410,9730
20250219,090200,244447360,7520,7470,7520,7450,8976
20250219,090100,177431840,7470,7500,7520,7460,10140
20250219,090000,101581670,7490,7530,7540,7490,13513
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194300 2187270190 7230 7230 7230 7230 1726
3 20250219 194200 2187270190 7230 7230 7230 7230 0
4 20250219 194100 2187270190 7230 7230 7230 7230 0
5 20250219 194000 2187270190 7230 7230 7230 7230 0
6 20250219 193900 2187270190 7230 7230 7230 7230 0
7 20250219 193800 2187270190 7230 7230 7230 7230 0
8 20250219 193700 2187270190 7230 7230 7230 7230 0
9 20250219 193600 2187270190 7230 7230 7230 7230 0
10 20250219 193500 2187270190 7230 7230 7230 7230 0
11 20250219 193400 2187270190 7230 7230 7230 7230 0
12 20250219 193300 2187270190 7230 7230 7230 7230 0
13 20250219 193200 2187270190 7230 7230 7230 7230 0
14 20250219 193100 2187270190 7230 7230 7230 7230 0
15 20250219 193000 2187270190 7230 7230 7230 7230 0
16 20250219 192900 2187270190 7230 7230 7230 7230 0
17 20250219 192800 2187270190 7230 7230 7230 7230 0
18 20250219 192700 2187270190 7230 7230 7230 7230 0
19 20250219 192600 2187270190 7230 7230 7230 7230 0
20 20250219 192500 2187270190 7230 7230 7230 7230 0
21 20250219 192400 2187270190 7230 7230 7230 7230 0
22 20250219 192300 2187270190 7230 7230 7230 7230 0
23 20250219 192200 2187270190 7230 7230 7230 7230 0
24 20250219 192100 2187270190 7230 7230 7230 7230 0
25 20250219 192000 2187270190 7230 7230 7230 7230 0
26 20250219 191900 2187270190 7230 7230 7230 7230 0
27 20250219 191800 2187270190 7230 7230 7230 7230 0
28 20250219 191700 2187270190 7230 7230 7230 7230 0
29 20250219 191600 2187270190 7230 7230 7230 7230 0
30 20250219 191500 2187270190 7230 7230 7230 7230 0
31 20250219 191400 2187270190 7230 7230 7230 7230 0
32 20250219 191300 2187270190 7230 7230 7230 7230 1726
33 20250219 191200 2187270190 7230 7230 7230 7230 0
34 20250219 191100 2187270190 7230 7230 7230 7230 0
35 20250219 191000 2187270190 7230 7230 7230 7230 0
36 20250219 190900 2187270190 7230 7230 7230 7230 0
37 20250219 190800 2187270190 7230 7230 7230 7230 0
38 20250219 190700 2187270190 7230 7230 7230 7230 0
39 20250219 190600 2187270190 7230 7230 7230 7230 0
40 20250219 190500 2187270190 7230 7230 7230 7230 0
41 20250219 190400 2187270190 7230 7230 7230 7230 0
42 20250219 190300 2187270190 7230 7230 7230 7230 0
43 20250219 190200 2187270190 7230 7230 7230 7230 0
44 20250219 190100 2187270190 7230 7230 7230 7230 0
45 20250219 190000 2187270190 7230 7230 7230 7230 0
46 20250219 185900 2187270190 7230 7230 7230 7230 0
47 20250219 185800 2187270190 7230 7230 7230 7230 0
48 20250219 185700 2187270190 7230 7230 7230 7230 0
49 20250219 185600 2187270190 7230 7230 7230 7230 0
50 20250219 185500 2187270190 7230 7230 7230 7230 0
51 20250219 185400 2187270190 7230 7230 7230 7230 0
52 20250219 185300 2187270190 7230 7230 7230 7230 0
53 20250219 185200 2187270190 7230 7230 7230 7230 0
54 20250219 185100 2187270190 7230 7230 7230 7230 0
55 20250219 185000 2187270190 7230 7230 7230 7230 0
56 20250219 184900 2187270190 7230 7230 7230 7230 0
57 20250219 184800 2187270190 7230 7230 7230 7230 0
58 20250219 184700 2187270190 7230 7230 7230 7230 0
59 20250219 184600 2187270190 7230 7230 7230 7230 0
60 20250219 184500 2187270190 7230 7230 7230 7230 0
61 20250219 184400 2187270190 7230 7230 7230 7230 0
62 20250219 184300 2187270190 7230 7230 7230 7230 1726
63 20250219 184200 2187270190 7230 7230 7230 7230 0
64 20250219 184100 2187270190 7230 7230 7230 7230 0
65 20250219 184000 2187270190 7230 7230 7230 7230 0
66 20250219 183900 2187270190 7230 7230 7230 7230 0
67 20250219 183800 2187270190 7230 7230 7230 7230 0
68 20250219 183700 2187270190 7230 7230 7230 7230 0
69 20250219 183600 2187270190 7230 7230 7230 7230 0
70 20250219 183500 2187270190 7230 7230 7230 7230 0
71 20250219 183400 2187270190 7230 7230 7230 7230 0
72 20250219 183300 2187270190 7230 7230 7230 7230 0
73 20250219 183200 2187270190 7230 7230 7230 7230 0
74 20250219 183100 2187270190 7230 7230 7230 7230 0
75 20250219 183000 2187270190 7230 7230 7230 7230 0
76 20250219 182900 2187270190 7230 7230 7230 7230 0
77 20250219 182800 2187270190 7230 7230 7230 7230 0
78 20250219 182700 2187270190 7230 7230 7230 7230 0
79 20250219 182600 2187270190 7230 7230 7230 7230 0
80 20250219 182500 2187270190 7230 7230 7230 7230 0
81 20250219 182400 2187270190 7230 7230 7230 7230 0
82 20250219 182300 2187270190 7230 7230 7230 7230 0
83 20250219 182200 2187270190 7230 7230 7230 7230 0
84 20250219 182100 2187270190 7230 7230 7230 7230 0
85 20250219 182000 2187270190 7230 7230 7230 7230 0
86 20250219 181900 2187270190 7230 7230 7230 7230 0
87 20250219 181800 2187270190 7230 7230 7230 7230 0
88 20250219 181700 2187270190 7230 7230 7230 7230 0
89 20250219 181600 2187270190 7230 7230 7230 7230 0
90 20250219 181500 2187270190 7230 7230 7230 7230 0
91 20250219 181400 2187270190 7230 7230 7230 7230 0
92 20250219 181300 2187270190 7230 7230 7230 7230 1726
93 20250219 181200 2187270190 7230 7230 7230 7230 0
94 20250219 181100 2187270190 7230 7230 7230 7230 0
95 20250219 181000 2187270190 7230 7230 7230 7230 0
96 20250219 180900 2187270190 7230 7230 7230 7230 0
97 20250219 180800 2187270190 7230 7230 7230 7230 0
98 20250219 180700 2187270190 7230 7230 7230 7230 0
99 20250219 180600 2187270190 7230 7230 7230 7230 0
100 20250219 180500 2187270190 7230 7230 7230 7230 0
101 20250219 180400 2187270190 7230 7230 7230 7230 0
102 20250219 180300 2187270190 7230 7230 7230 7230 0
103 20250219 180200 2187270190 7230 7230 7230 7230 0
104 20250219 180100 2187270190 7230 7230 7230 7230 0
105 20250219 180000 2187270190 7230 7230 7230 7230 0
106 20250219 175900 2187270190 7230 7230 7230 7230 0
107 20250219 175800 2187270190 7230 7230 7230 7230 0
108 20250219 175700 2187270190 7230 7230 7230 7230 0
109 20250219 175600 2187270190 7230 7230 7230 7230 0
110 20250219 175500 2187270190 7230 7230 7230 7230 0
111 20250219 175400 2187270190 7230 7230 7230 7230 0
112 20250219 175300 2187270190 7230 7230 7230 7230 0
113 20250219 175200 2187270190 7230 7230 7230 7230 0
114 20250219 175100 2187270190 7230 7230 7230 7230 0
115 20250219 175000 2187270190 7230 7230 7230 7230 0
116 20250219 174900 2187270190 7230 7230 7230 7230 0
117 20250219 174800 2187270190 7230 7230 7230 7230 0
118 20250219 174700 2187270190 7230 7230 7230 7230 0
119 20250219 174600 2187270190 7230 7230 7230 7230 0
120 20250219 174500 2187270190 7230 7230 7230 7230 0
121 20250219 174400 2187270190 7230 7230 7230 7230 0
122 20250219 174300 2187270190 7230 7230 7230 7230 1726
123 20250219 174200 2187270190 7230 7230 7230 7230 0
124 20250219 174100 2187270190 7230 7230 7230 7230 0
125 20250219 174000 2187270190 7230 7230 7230 7230 0
126 20250219 173900 2187270190 7230 7230 7230 7230 0
127 20250219 173800 2187270190 7230 7230 7230 7230 0
128 20250219 173700 2187270190 7230 7230 7230 7230 0
129 20250219 173600 2187270190 7230 7230 7230 7230 0
130 20250219 173500 2187270190 7230 7230 7230 7230 0
131 20250219 173400 2187270190 7230 7230 7230 7230 0
132 20250219 173300 2187270190 7230 7230 7230 7230 0
133 20250219 173200 2187270190 7230 7230 7230 7230 0
134 20250219 173100 2187270190 7230 7230 7230 7230 0
135 20250219 173000 2187270190 7230 7230 7230 7230 0
136 20250219 172900 2187270190 7230 7230 7230 7230 0
137 20250219 172800 2187270190 7230 7230 7230 7230 0
138 20250219 172700 2187270190 7230 7230 7230 7230 0
139 20250219 172600 2187270190 7230 7230 7230 7230 0
140 20250219 172500 2187270190 7230 7230 7230 7230 0
141 20250219 172400 2187270190 7230 7230 7230 7230 0
142 20250219 172300 2187270190 7230 7230 7230 7230 0
143 20250219 172200 2187270190 7230 7230 7230 7230 0
144 20250219 172100 2187270190 7230 7230 7230 7230 0
145 20250219 172000 2187270190 7230 7230 7230 7230 0
146 20250219 171900 2187270190 7230 7230 7230 7230 0
147 20250219 171800 2187270190 7230 7230 7230 7230 0
148 20250219 171700 2187270190 7230 7230 7230 7230 0
149 20250219 171600 2187270190 7230 7230 7230 7230 0
150 20250219 171500 2187270190 7230 7230 7230 7230 0
151 20250219 171400 2187270190 7230 7230 7230 7230 0
152 20250219 171300 2187270190 7230 7230 7230 7230 1726
153 20250219 171200 2187270190 7230 7230 7230 7230 0
154 20250219 171100 2187270190 7230 7230 7230 7230 0
155 20250219 171000 2187270190 7230 7230 7230 7230 0
156 20250219 170900 2187270190 7230 7230 7230 7230 0
157 20250219 170800 2187270190 7230 7230 7230 7230 0
158 20250219 170700 2187270190 7230 7230 7230 7230 0
159 20250219 170600 2187270190 7230 7230 7230 7230 0
160 20250219 170500 2187270190 7230 7230 7230 7230 0
161 20250219 170400 2187270190 7230 7230 7230 7230 0
162 20250219 170300 2187270190 7230 7230 7230 7230 0
163 20250219 170200 2187270190 7230 7230 7230 7230 0
164 20250219 170100 2187270190 7230 7230 7230 7230 0
165 20250219 170000 2187270190 7230 7230 7230 7230 0
166 20250219 165900 2187270190 7230 7230 7230 7230 0
167 20250219 165800 2187270190 7230 7230 7230 7230 0
168 20250219 165700 2187270190 7230 7230 7230 7230 0
169 20250219 165600 2187270190 7230 7230 7230 7230 0
170 20250219 165500 2187270190 7230 7230 7230 7230 0
171 20250219 165400 2187270190 7230 7230 7230 7230 0
172 20250219 165300 2187270190 7230 7230 7230 7230 0
173 20250219 165200 2187270190 7230 7230 7230 7230 0
174 20250219 165100 2187270190 7230 7230 7230 7230 0
175 20250219 165000 2187270190 7230 7230 7230 7230 0
176 20250219 164900 2187270190 7230 7230 7230 7230 0
177 20250219 164800 2187270190 7230 7230 7230 7230 0
178 20250219 164700 2187270190 7230 7230 7230 7230 0
179 20250219 164600 2187270190 7230 7230 7230 7230 0
180 20250219 164500 2187270190 7230 7230 7230 7230 0
181 20250219 164400 2187270190 7230 7230 7230 7230 0
182 20250219 164300 2187270190 7230 7230 7230 7230 1726
183 20250219 164200 2187270190 7230 7230 7230 7230 0
184 20250219 164100 2187270190 7230 7230 7230 7230 0
185 20250219 164000 2187270190 7230 7230 7230 7230 0
186 20250219 163900 2187270190 7230 7230 7230 7230 0
187 20250219 163800 2187270190 7230 7230 7230 7230 0
188 20250219 163700 2187270190 7230 7230 7230 7230 0
189 20250219 163600 2187270190 7230 7230 7230 7230 0
190 20250219 163500 2187270190 7230 7230 7230 7230 0
191 20250219 163400 2187270190 7230 7230 7230 7230 0
192 20250219 163300 2187270190 7230 7230 7230 7230 0
193 20250219 163200 2187270190 7230 7230 7230 7230 0
194 20250219 163100 2187270190 7230 7230 7230 7230 0
195 20250219 163000 2187270190 7230 7230 7230 7230 0
196 20250219 162900 2187270190 7230 7230 7230 7230 0
197 20250219 162800 2187270190 7230 7230 7230 7230 0
198 20250219 162700 2187270190 7230 7230 7230 7230 0
199 20250219 162600 2187270190 7230 7230 7230 7230 0
200 20250219 162500 2187270190 7230 7230 7230 7230 0
201 20250219 162400 2187270190 7230 7230 7230 7230 0
202 20250219 162300 2187270190 7230 7230 7230 7230 0
203 20250219 162200 2187270190 7230 7230 7230 7230 0
204 20250219 162100 2187270190 7230 7230 7230 7230 0
205 20250219 162000 2187270190 7230 7230 7230 7230 0
206 20250219 161900 2187270190 7230 7230 7230 7230 0
207 20250219 161800 2187270190 7230 7230 7230 7230 0
208 20250219 161700 2187270190 7230 7230 7230 7230 0
209 20250219 161600 2187270190 7230 7230 7230 7230 0
210 20250219 161500 2187270190 7230 7230 7230 7230 0
211 20250219 161400 2187270190 7230 7230 7230 7230 0
212 20250219 161300 2187270190 7230 7230 7230 7230 1726
213 20250219 161200 2187270190 7230 7230 7230 7230 0
214 20250219 161100 2187270190 7230 7230 7230 7230 0
215 20250219 161000 2187270190 7230 7230 7230 7230 0
216 20250219 160900 2187270190 7230 7230 7230 7230 0
217 20250219 160800 2187270190 7230 7230 7230 7230 0
218 20250219 160700 2187270190 7230 7230 7230 7230 0
219 20250219 160600 2187270190 7230 7230 7230 7230 0
220 20250219 160500 2187270190 7230 7230 7230 7230 0
221 20250219 160400 2187270190 7230 7230 7230 7230 0
222 20250219 160300 2187270190 7230 7230 7230 7230 0
223 20250219 160200 2187270190 7230 7230 7230 7230 0
224 20250219 160100 2187270190 7230 7230 7230 7230 0
225 20250219 160000 2187270190 7230 7230 7230 7230 0
226 20250219 155900 2187270190 7230 7230 7230 7230 0
227 20250219 155800 2187270190 7230 7230 7230 7230 0
228 20250219 155700 2187270190 7230 7230 7230 7230 0
229 20250219 155600 2187270190 7230 7230 7230 7230 0
230 20250219 155500 2187270190 7230 7230 7230 7230 0
231 20250219 155400 2187270190 7230 7230 7230 7230 0
232 20250219 155300 2187270190 7230 7230 7230 7230 0
233 20250219 155200 2187270190 7230 7230 7230 7230 0
234 20250219 155100 2187270190 7230 7230 7230 7230 0
235 20250219 155000 2187270190 7230 7230 7230 7230 0
236 20250219 154900 2187270190 7230 7230 7230 7230 0
237 20250219 154800 2187270190 7230 7230 7230 7230 0
238 20250219 154700 2187270190 7230 7230 7230 7230 0
239 20250219 154600 2187270190 7230 7230 7230 7230 0
240 20250219 154500 2187270190 7230 7230 7230 7230 0
241 20250219 154400 2187270190 7230 7230 7230 7230 0
242 20250219 154300 2187270190 7230 7230 7230 7230 1726
243 20250219 154200 2187270190 7230 7230 7230 7230 0
244 20250219 154100 2187270190 7230 7230 7230 7230 0
245 20250219 154000 2187270190 7230 7230 7230 7230 0
246 20250219 153900 2187270190 7230 7230 7230 7230 0
247 20250219 153800 2187270190 7230 7230 7230 7230 0
248 20250219 153700 2187270190 7230 7230 7230 7230 0
249 20250219 153600 2187270190 7230 7230 7230 7230 0
250 20250219 153500 2187270190 7230 7230 7230 7230 0
251 20250219 153400 2187270190 7230 7230 7230 7230 0
252 20250219 153300 2187270190 7230 7230 7230 7230 0
253 20250219 153200 2187270190 7230 7230 7230 7230 0
254 20250219 153100 2187270190 7230 7230 7230 7230 0
255 20250219 153000 2187270190 7230 7230 7230 7230 1726
256 20250219 152900 2174791210 7210 7210 7210 7210 0
257 20250219 152800 2174791210 7210 7210 7210 7210 0
258 20250219 152700 2174791210 7210 7210 7210 7210 0
259 20250219 152600 2174791210 7210 7210 7210 7210 0
260 20250219 152500 2174791210 7210 7210 7210 7210 0
261 20250219 152400 2174791210 7210 7210 7210 7210 0
262 20250219 152300 2174791210 7210 7210 7210 7210 0
263 20250219 152200 2174791210 7210 7210 7210 7210 0
264 20250219 152100 2174791210 7210 7210 7210 7210 0
265 20250219 152000 2174791210 7210 7210 7210 7210 0
266 20250219 151900 2174791210 7210 7210 7210 7200 1042
267 20250219 151800 2167284290 7210 7210 7210 7210 897
268 20250219 151700 2160816920 7210 7220 7220 7210 127
269 20250219 151600 2159900980 7220 7210 7220 7210 120
270 20250219 151500 2159035080 7220 7200 7220 7200 134
271 20250219 151400 2158068260 7210 7210 7210 7210 286
272 20250219 151300 2156006200 7210 7210 7210 7210 63
273 20250219 151200 2155551970 7200 7210 7210 7200 202
274 20250219 151100 2154097550 7210 7210 7210 7210 76
275 20250219 151000 2153549590 7210 7230 7230 7210 621
276 20250219 150900 2149071500 7210 7210 7210 7200 1014
277 20250219 150800 2141766700 7210 7220 7220 7200 3320
278 20250219 150700 2117820640 7220 7230 7230 7220 559
279 20250219 150600 2113784070 7220 7230 7230 7220 265
280 20250219 150500 2111868570 7230 7240 7240 7230 149
281 20250219 150400 2110791110 7240 7230 7240 7230 2881
282 20250219 150300 2089960570 7230 7240 7240 7230 295
283 20250219 150200 2087825770 7240 7230 7240 7230 190
284 20250219 150100 2086451970 7230 7230 7250 7230 419
285 20250219 150000 2083420180 7250 7230 7250 7230 290
286 20250219 145900 2081323420 7250 7230 7250 7230 951
287 20250219 145800 2074428930 7230 7230 7230 7230 0
288 20250219 145700 2074428930 7230 7230 7230 7230 0
289 20250219 145600 2074428930 7230 7230 7230 7220 1452
290 20250219 145500 2063930980 7230 7250 7250 7220 700
291 20250219 145400 2058868270 7250 7250 7250 7250 33
292 20250219 145300 2058629020 7250 7250 7250 7230 99
293 20250219 145200 2057912450 7250 7250 7250 7250 151
294 20250219 145100 2056817700 7230 7230 7250 7230 2345
295 20250219 145000 2039827780 7230 7230 7230 7230 5
296 20250219 144900 2039791630 7230 7240 7240 7230 161
297 20250219 144800 2038627100 7240 7240 7240 7240 10
298 20250219 144700 2038554700 7250 7250 7250 7220 145
299 20250219 144600 2037503630 7250 7250 7250 7250 274
300 20250219 144500 2035517130 7250 7230 7250 7220 2283
301 20250219 144400 2018989900 7220 7220 7220 7220 1025
302 20250219 144300 2011589400 7220 7220 7220 7220 2
303 20250219 144200 2011574960 7230 7230 7230 7230 399
304 20250219 144100 2008690190 7230 7230 7230 7230 831
305 20250219 144000 2002682060 7220 7220 7220 7220 60
306 20250219 143900 2002248860 7220 7220 7220 7220 401
307 20250219 143800 1999353640 7230 7230 7230 7230 2
308 20250219 143700 1999339180 7220 7210 7220 7210 655
309 20250219 143600 1994610740 7220 7220 7220 7220 11
310 20250219 143500 1994531320 7210 7210 7210 7210 142
311 20250219 143400 1993507500 7220 7210 7220 7210 1059
312 20250219 143300 1985871610 7220 7220 7220 7220 1
313 20250219 143200 1985864390 7220 7220 7220 7210 277
314 20250219 143100 1983865720 7220 7210 7220 7210 106
315 20250219 143000 1983101450 7220 7220 7220 7220 590
316 20250219 142900 1978841650 7220 7220 7220 7220 186
317 20250219 142800 1977498730 7220 7230 7230 7220 584
318 20250219 142700 1973281430 7240 7240 7240 7240 115
319 20250219 142600 1972448830 7240 7240 7240 7240 0
320 20250219 142500 1972448830 7240 7240 7240 7240 421
321 20250219 142400 1969400790 7240 7240 7240 7240 3
322 20250219 142300 1969379070 7250 7240 7250 7240 1006
323 20250219 142200 1962088730 7240 7240 7240 7240 235
324 20250219 142100 1960387330 7240 7240 7240 7240 5
325 20250219 142000 1960351130 7220 7220 7220 7220 0
326 20250219 141900 1960351130 7220 7220 7220 7220 25
327 20250219 141800 1960170630 7210 7210 7210 7210 30
328 20250219 141700 1959954330 7210 7230 7230 7210 17
329 20250219 141600 1959831560 7250 7210 7250 7210 2082
330 20250219 141500 1944785740 7210 7210 7210 7210 183
331 20250219 141400 1943466310 7210 7210 7210 7210 377
332 20250219 141300 1940748140 7210 7210 7210 7210 771
333 20250219 141200 1935189230 7210 7220 7220 7210 275
334 20250219 141100 1933205390 7210 7210 7210 7210 30
335 20250219 141000 1932989090 7210 7220 7220 7210 242
336 20250219 140900 1931244090 7250 7250 7250 7250 4
337 20250219 140800 1931215090 7230 7260 7260 7230 300
338 20250219 140700 1929043090 7260 7220 7260 7220 275
339 20250219 140600 1927048790 7220 7240 7260 7220 1219
340 20250219 140500 1918221600 7240 7240 7240 7240 0
341 20250219 140400 1918221600 7240 7230 7240 7230 342
342 20250219 140300 1915748920 7230 7230 7230 7230 29
343 20250219 140200 1915539250 7230 7230 7230 7230 35
344 20250219 140100 1915286200 7220 7220 7220 7220 0
345 20250219 140000 1915286200 7220 7210 7220 7210 1267
346 20250219 135900 1906142410 7210 7210 7210 7210 0
347 20250219 135800 1906142410 7210 7210 7210 7210 321
348 20250219 135700 1903828000 7210 7210 7210 7210 32
349 20250219 135600 1903597280 7210 7210 7210 7210 110
350 20250219 135500 1902804180 7210 7210 7210 7210 139
351 20250219 135400 1901801990 7200 7200 7200 7200 882
352 20250219 135300 1895451590 7210 7210 7210 7210 4
353 20250219 135200 1895422750 7200 7210 7210 7200 490
354 20250219 135100 1891891510 7210 7210 7210 7210 99
355 20250219 135000 1891177720 7210 7210 7210 7210 212
356 20250219 134900 1889649200 7210 7210 7210 7210 0
357 20250219 134800 1889649200 7210 7210 7210 7210 29
358 20250219 134700 1889440110 7210 7210 7210 7210 102
359 20250219 134600 1888704690 7210 7210 7210 7210 1
360 20250219 134500 1888697480 7220 7220 7220 7220 0
361 20250219 134400 1888697480 7220 7220 7220 7220 4
362 20250219 134300 1888668600 7220 7210 7220 7210 308
363 20250219 134200 1886444920 7220 7220 7220 7220 0
364 20250219 134100 1886444920 7220 7200 7220 7200 300
365 20250219 134000 1884282480 7200 7200 7200 7200 0
366 20250219 133900 1884282480 7200 7200 7200 7200 21
367 20250219 133800 1884131280 7200 7200 7200 7200 369
368 20250219 133700 1881474480 7200 7210 7220 7200 110
369 20250219 133600 1880681200 7200 7220 7220 7200 545
370 20250219 133500 1876756900 7220 7220 7220 7220 5
371 20250219 133400 1876720800 7200 7200 7200 7200 0
372 20250219 133300 1876720800 7200 7200 7200 7200 0
373 20250219 133200 1876720800 7200 7210 7210 7200 395
374 20250219 133100 1873876700 7200 7200 7200 7200 0
375 20250219 133000 1873876700 7200 7200 7200 7200 215
376 20250219 132900 1872328700 7200 7200 7200 7200 315
377 20250219 132800 1870060700 7200 7200 7200 7200 109
378 20250219 132700 1869275900 7190 7200 7200 7190 1943
379 20250219 132600 1855295440 7210 7220 7220 7210 543
380 20250219 132500 1851380340 7210 7220 7220 7210 868
381 20250219 132400 1845114060 7210 7210 7210 7210 150
382 20250219 132300 1844032560 7220 7220 7220 7220 0
383 20250219 132200 1844032560 7220 7210 7220 7210 275
384 20250219 132100 1842049730 7210 7210 7210 7210 10
385 20250219 132000 1841977630 7210 7210 7210 7210 33
386 20250219 131900 1841739700 7200 7200 7200 7200 256
387 20250219 131800 1839896500 7200 7190 7200 7190 464
388 20250219 131700 1836556340 7180 7200 7200 7180 1506
389 20250219 131600 1825723260 7200 7180 7200 7180 145
390 20250219 131500 1824680960 7180 7200 7200 7180 130
391 20250219 131400 1823745360 7200 7200 7200 7200 10
392 20250219 131300 1823673360 7200 7200 7200 7200 25
393 20250219 131200 1823493360 7200 7200 7200 7200 5
394 20250219 131100 1823457360 7170 7200 7200 7170 1009
395 20250219 131000 1816210770 7190 7190 7190 7190 5
396 20250219 130900 1816174820 7200 7180 7200 7180 252
397 20250219 130800 1814365420 7210 7180 7210 7180 185
398 20250219 130700 1813036820 7180 7200 7200 7180 3000
399 20250219 130600 1791465870 7200 7210 7210 7200 2
400 20250219 130500 1791451460 7210 7210 7210 7210 10
401 20250219 130400 1791379360 7210 7210 7210 7210 61
402 20250219 130300 1790939550 7220 7220 7220 7220 11
403 20250219 130200 1790860130 7220 7210 7220 7210 69
404 20250219 130100 1790362230 7220 7220 7220 7220 4
405 20250219 130000 1790333350 7210 7210 7210 7210 301
406 20250219 125900 1788163140 7210 7210 7210 7210 36
407 20250219 125800 1787903580 7200 7200 7200 7200 200
408 20250219 125700 1786463580 7200 7200 7200 7200 649
409 20250219 125600 1781790780 7210 7210 7210 7210 0
410 20250219 125500 1781790780 7210 7220 7220 7210 165
411 20250219 125400 1780601120 7220 7220 7220 7220 3
412 20250219 125300 1780579460 7210 7210 7210 7210 27
413 20250219 125200 1780384790 7210 7210 7220 7210 1160
414 20250219 125100 1772021050 7210 7210 7210 7200 574
415 20250219 125000 1767887530 7210 7210 7210 7210 1
416 20250219 124900 1767880320 7210 7210 7210 7210 7
417 20250219 124800 1767829850 7210 7210 7210 7210 5
418 20250219 124700 1767793800 7210 7210 7210 7210 295
419 20250219 124600 1765666850 7200 7210 7210 7200 642
420 20250219 124500 1761043850 7210 7210 7210 7200 503
421 20250219 124400 1757419920 7210 7210 7210 7210 42
422 20250219 124300 1757117100 7210 7210 7210 7210 15
423 20250219 124200 1757008950 7210 7210 7210 7210 53
424 20250219 124100 1756626820 7210 7210 7210 7210 6
425 20250219 124000 1756583560 7200 7200 7200 7200 2
426 20250219 123900 1756569160 7210 7210 7210 7190 78
427 20250219 123800 1756007280 7210 7210 7210 7210 282
428 20250219 123700 1753974060 7180 7180 7180 7180 70
429 20250219 123600 1753471460 7210 7190 7210 7190 593
430 20250219 123500 1749207750 7190 7190 7190 7180 648
431 20250219 123400 1744554720 7190 7190 7190 7180 306
432 20250219 123300 1742357430 7180 7180 7180 7180 332
433 20250219 123200 1739973670 7190 7190 7190 7190 1
434 20250219 123100 1739966480 7190 7190 7190 7180 624
435 20250219 123000 1735481140 7200 7200 7200 7200 166
436 20250219 122900 1734285940 7210 7210 7210 7200 51
437 20250219 122800 1733918270 7210 7210 7210 7210 1
438 20250219 122700 1733911060 7200 7200 7200 7200 0
439 20250219 122600 1733911060 7200 7200 7200 7200 362
440 20250219 122500 1731304660 7200 7200 7200 7200 0
441 20250219 122400 1731304660 7200 7200 7200 7200 79
442 20250219 122300 1730735860 7200 7230 7230 7200 11
443 20250219 122200 1730656560 7230 7200 7230 7200 746
444 20250219 122100 1725283980 7200 7200 7200 7200 3
445 20250219 122000 1725262380 7190 7190 7190 7190 134
446 20250219 121900 1724298920 7190 7190 7190 7190 1
447 20250219 121800 1724291730 7190 7220 7220 7190 366
448 20250219 121700 1721653880 7220 7220 7220 7220 3
449 20250219 121600 1721632220 7220 7220 7220 7220 0
450 20250219 121500 1721632220 7220 7220 7220 7220 30
451 20250219 121400 1721415620 7220 7220 7220 7220 5
452 20250219 121300 1721379520 7220 7230 7230 7220 110
453 20250219 121200 1720584320 7230 7220 7230 7220 303
454 20250219 121100 1718395660 7220 7220 7220 7220 667
455 20250219 121000 1713579920 7180 7200 7200 7180 1210
456 20250219 120900 1704883570 7200 7200 7200 7200 0
457 20250219 120800 1704883570 7200 7200 7200 7200 500
458 20250219 120700 1701283570 7200 7210 7210 7200 621
459 20250219 120600 1696812360 7200 7220 7220 7200 261
460 20250219 120500 1694931070 7200 7200 7200 7200 402
461 20250219 120400 1692036670 7200 7200 7200 7200 0
462 20250219 120300 1692036670 7200 7210 7210 7200 588
463 20250219 120200 1687801770 7200 7230 7230 7200 7
464 20250219 120100 1687751280 7230 7230 7230 7230 0
465 20250219 120000 1687751280 7230 7210 7230 7200 1711
466 20250219 115900 1675431130 7210 7210 7210 7210 534
467 20250219 115800 1671580990 7210 7210 7230 7210 236
468 20250219 115700 1669876430 7210 7210 7210 7210 206
469 20250219 115600 1668391170 7210 7210 7210 7210 0
470 20250219 115500 1668391170 7210 7220 7220 7210 478
471 20250219 115400 1664943050 7220 7220 7220 7220 2
472 20250219 115300 1664928610 7230 7230 7230 7230 81
473 20250219 115200 1664342980 7230 7230 7230 7230 46
474 20250219 115100 1664010400 7230 7230 7230 7230 3
475 20250219 115000 1663988710 7240 7240 7240 7240 69
476 20250219 114900 1663489150 7240 7230 7240 7230 303
477 20250219 114800 1661298450 7230 7230 7230 7230 0
478 20250219 114700 1661298450 7230 7240 7240 7230 80
479 20250219 114600 1660719930 7230 7230 7230 7230 0
480 20250219 114500 1660719930 7230 7230 7230 7230 10
481 20250219 114400 1660647630 7230 7250 7250 7230 7
482 20250219 114300 1660596900 7250 7250 7250 7250 0
483 20250219 114200 1660596900 7250 7250 7250 7250 0
484 20250219 114100 1660596900 7250 7240 7250 7220 11
485 20250219 114000 1660517420 7250 7230 7250 7230 112
486 20250219 113900 1659707620 7240 7230 7240 7230 826
487 20250219 113800 1653727790 7230 7230 7230 7230 341
488 20250219 113700 1651262360 7230 7230 7230 7230 0
489 20250219 113600 1651262360 7230 7230 7230 7210 299
490 20250219 113500 1649103180 7220 7220 7220 7220 1
491 20250219 113400 1649095960 7220 7220 7220 7220 200
492 20250219 113300 1647651960 7220 7220 7220 7220 72
493 20250219 113200 1647132120 7220 7220 7220 7220 2
494 20250219 113100 1647117680 7220 7220 7220 7220 50
495 20250219 113000 1646756680 7220 7230 7230 7220 910
496 20250219 112900 1640185180 7230 7230 7230 7230 34
497 20250219 112800 1639939360 7230 7230 7230 7230 231
498 20250219 112700 1638269230 7230 7230 7230 7230 11
499 20250219 112600 1638189700 7230 7230 7230 7230 10
500 20250219 112500 1638117400 7230 7230 7230 7230 2
501 20250219 112400 1638102940 7230 7230 7230 7230 236
502 20250219 112300 1636396660 7230 7240 7240 7230 237
503 20250219 112200 1634681010 7240 7230 7240 7230 87
504 20250219 112100 1634051140 7240 7280 7280 7240 1254
505 20250219 112000 1624972060 7250 7270 7280 7250 1709
506 20250219 111900 1612574630 7250 7270 7270 7250 1051
507 20250219 111800 1604934880 7270 7260 7270 7260 683
508 20250219 111700 1599970700 7260 7260 7260 7260 15
509 20250219 111600 1599861800 7260 7260 7260 7260 712
510 20250219 111500 1594692680 7260 7250 7260 7250 226
511 20250219 111400 1593054160 7250 7250 7250 7250 110
512 20250219 111300 1592256660 7250 7250 7250 7250 1209
513 20250219 111200 1583491410 7250 7250 7250 7250 87
514 20250219 111100 1582860660 7250 7240 7250 7240 184
515 20250219 111000 1581528480 7240 7240 7250 7240 34
516 20250219 110900 1581282230 7240 7230 7240 7230 679
517 20250219 110800 1576366470 7230 7240 7240 7230 365
518 20250219 110700 1573727500 7230 7230 7230 7230 225
519 20250219 110600 1572100750 7240 7210 7240 7210 28
520 20250219 110500 1571898560 7210 7230 7240 7210 404
521 20250219 110400 1568976630 7230 7220 7230 7210 313
522 20250219 110300 1566717780 7220 7220 7220 7220 95
523 20250219 110200 1566031880 7220 7210 7220 7210 33
524 20250219 110100 1565793920 7210 7190 7210 7190 98
525 20250219 110000 1565087700 7190 7190 7190 7190 5
526 20250219 105900 1565051750 7190 7200 7200 7190 1401
527 20250219 105800 1554978530 7200 7200 7200 7200 315
528 20250219 105700 1552710530 7210 7210 7210 7210 10
529 20250219 105600 1552638430 7210 7210 7210 7210 17
530 20250219 105500 1552515860 7210 7190 7210 7190 205
531 20250219 105400 1551040930 7190 7180 7190 7180 390
532 20250219 105300 1548237310 7190 7190 7190 7190 10
533 20250219 105200 1548165410 7190 7190 7190 7190 25
534 20250219 105100 1547985660 7190 7160 7190 7160 4
535 20250219 105000 1547956960 7150 7170 7190 7150 1535
536 20250219 104900 1536975270 7150 7150 7150 7150 0
537 20250219 104800 1536975270 7150 7170 7170 7150 561
538 20250219 104700 1532959660 7170 7170 7170 7170 578
539 20250219 104600 1528815400 7170 7170 7170 7170 235
540 20250219 104500 1527130450 7150 7150 7150 7150 516
541 20250219 104400 1523441050 7170 7170 7170 7170 418
542 20250219 104300 1520443990 7190 7180 7190 7180 17
543 20250219 104200 1520321860 7180 7190 7200 7180 619
544 20250219 104100 1515875040 7190 7170 7190 7170 502
545 20250219 104000 1512274170 7180 7170 7180 7170 112
546 20250219 103900 1511470660 7170 7170 7170 7170 1006
547 20250219 103800 1504257640 7170 7140 7170 7140 1444
548 20250219 103700 1493947420 7140 7140 7140 7130 1746
549 20250219 103600 1481481050 7140 7120 7140 7120 107
550 20250219 103500 1480718790 7120 7130 7130 7120 103
551 20250219 103400 1479984420 7130 7120 7130 7120 522
552 20250219 103300 1476262760 7120 7120 7120 7110 1129
553 20250219 103200 1468228400 7110 7120 7120 7110 917
554 20250219 103100 1461705050 7120 7120 7120 7110 181
555 20250219 103000 1460417330 7110 7120 7130 7110 1669
556 20250219 102900 1448546750 7130 7120 7130 7120 1870
557 20250219 102800 1435216140 7110 7120 7120 7110 1350
558 20250219 102700 1425611640 7120 7130 7130 7120 3337
559 20250219 102600 1401831870 7140 7140 7140 7130 1338
560 20250219 102500 1392281330 7140 7190 7190 7140 13252
561 20250219 102400 1297483730 7170 7180 7200 7170 1810
562 20250219 102300 1284497850 7180 7190 7200 7180 1619
563 20250219 102200 1272867590 7190 7190 7190 7190 3
564 20250219 102100 1272846020 7190 7190 7190 7190 0
565 20250219 102000 1272846020 7190 7190 7190 7190 50
566 20250219 101900 1272486520 7190 7190 7190 7190 235
567 20250219 101800 1270796870 7190 7200 7200 7190 1723
568 20250219 101700 1258407440 7230 7210 7230 7190 2004
569 20250219 101600 1243988220 7200 7200 7200 7200 20
570 20250219 101500 1243844220 7200 7220 7220 7200 606
571 20250219 101400 1239476120 7210 7210 7210 7210 0
572 20250219 101300 1239476120 7210 7220 7220 7210 17
573 20250219 101200 1239353400 7220 7220 7220 7220 508
574 20250219 101100 1235685640 7220 7220 7220 7220 247
575 20250219 101000 1233902300 7210 7210 7210 7190 1066
576 20250219 100900 1226225000 7210 7210 7210 7210 1
577 20250219 100800 1226217790 7200 7200 7200 7200 1153
578 20250219 100700 1217916190 7200 7190 7200 7190 225
579 20250219 100600 1216297410 7200 7210 7210 7200 53
580 20250219 100500 1215915310 7210 7200 7210 7190 490
581 20250219 100400 1212389020 7190 7210 7210 7190 3597
582 20250219 100300 1186496200 7200 7200 7210 7200 308
583 20250219 100200 1184277540 7210 7200 7210 7200 124
584 20250219 100100 1183383700 7200 7210 7210 7200 304
585 20250219 100000 1181194880 7210 7220 7220 7210 438
586 20250219 095900 1178033860 7210 7230 7230 7210 1566
587 20250219 095800 1166733270 7220 7220 7220 7220 82
588 20250219 095700 1166141230 7220 7240 7240 7220 805
589 20250219 095600 1160318430 7230 7230 7230 7220 1067
590 20250219 095500 1152604560 7230 7230 7230 7230 33
591 20250219 095400 1152365970 7230 7230 7230 7230 116
592 20250219 095300 1151527290 7220 7220 7220 7220 43
593 20250219 095200 1151216830 7210 7230 7230 7210 1438
594 20250219 095100 1140842700 7220 7210 7220 7210 738
595 20250219 095000 1135515210 7210 7220 7220 7210 251
596 20250219 094900 1133705400 7210 7220 7220 7210 3
597 20250219 094800 1133683750 7210 7210 7210 7210 208
598 20250219 094700 1132184070 7210 7220 7220 7210 269
599 20250219 094600 1130242430 7220 7210 7220 7210 390
600 20250219 094500 1127426680 7220 7210 7220 7210 254
601 20250219 094400 1125595280 7210 7210 7220 7210 608
602 20250219 094300 1121211580 7210 7170 7210 7170 1035
603 20250219 094200 1113764640 7170 7200 7200 7170 4958
604 20250219 094100 1078154340 7200 7200 7200 7190 560
605 20250219 094000 1074126360 7200 7220 7220 7200 960
606 20250219 093900 1067209900 7210 7200 7220 7200 1225
607 20250219 093800 1058382510 7210 7210 7210 7210 13
608 20250219 093700 1058288780 7230 7210 7230 7190 1438
609 20250219 093600 1047927640 7220 7190 7280 7190 2674
610 20250219 093500 1028608710 7200 7210 7240 7200 3485
611 20250219 093400 1003513910 7210 7210 7280 7210 1280
612 20250219 093300 994264850 7200 7220 7240 7200 2540
613 20250219 093200 975941590 7220 7210 7220 7210 3778
614 20250219 093100 948702190 7210 7250 7260 7210 3144
615 20250219 093000 925975150 7250 7250 7260 7250 364
616 20250219 092900 923335460 7250 7250 7250 7240 146
617 20250219 092800 922277860 7250 7240 7250 7230 670
618 20250219 092700 917428660 7240 7240 7240 7240 215
619 20250219 092600 915872060 7250 7210 7250 7210 992
620 20250219 092500 908709420 7210 7240 7250 7200 3461
621 20250219 092400 883759410 7250 7250 7250 7240 676
622 20250219 092300 878860110 7250 7260 7270 7250 1883
623 20250219 092200 865196380 7270 7270 7280 7270 1665
624 20250219 092100 853080000 7280 7290 7290 7260 1856
625 20250219 092000 839586690 7290 7280 7290 7280 282
626 20250219 091900 837531520 7290 7290 7290 7270 1008
627 20250219 091800 830184120 7290 7270 7290 7270 1906
628 20250219 091700 816311830 7270 7300 7320 7270 2187
629 20250219 091600 800355510 7290 7260 7300 7260 1640
630 20250219 091500 788432460 7250 7190 7250 7190 1864
631 20250219 091400 774931640 7190 7170 7200 7150 2476
632 20250219 091300 757138620 7170 7190 7200 7160 6519
633 20250219 091200 710336490 7190 7190 7250 7180 3416
634 20250219 091100 685726030 7200 7160 7200 7150 2180
635 20250219 091000 670079070 7170 7160 7170 7140 3290
636 20250219 090900 646537320 7160 7170 7170 7150 6058
637 20250219 090800 603178600 7180 7230 7230 7150 18097
638 20250219 090700 473368440 7230 7230 7260 7230 2801
639 20250219 090600 453100310 7230 7290 7290 7210 8198
640 20250219 090500 393588010 7290 7330 7330 7280 2763
641 20250219 090400 373425990 7330 7420 7420 7280 7686
642 20250219 090300 316973460 7430 7470 7520 7410 9730
643 20250219 090200 244447360 7520 7470 7520 7450 8976
644 20250219 090100 177431840 7470 7500 7520 7460 10140
645 20250219 090000 101581670 7490 7530 7540 7490 13513

1
059270/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,11140799,0,80325160790,0.00
20250214,0,11140799,0,80436568780,0.00
20250213,0,11140799,0,80882200740,0.00
20250212,0,11140799,0,83555992500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 11140799 0 80325160790 0.00
3 20250214 0 11140799 0 80436568780 0.00
4 20250213 0 11140799 0 80882200740 0.00
5 20250212 0 11140799 0 83555992500 0.00