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

648
064850/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194600,143487800,7360,7360,7360,7360,337
20250219,194500,143487800,7360,7360,7360,7360,0
20250219,194400,143487800,7360,7360,7360,7360,0
20250219,194300,143487800,7360,7360,7360,7360,0
20250219,194200,143487800,7360,7360,7360,7360,0
20250219,194100,143487800,7360,7360,7360,7360,0
20250219,194000,143487800,7360,7360,7360,7360,0
20250219,193900,143487800,7360,7360,7360,7360,0
20250219,193800,143487800,7360,7360,7360,7360,0
20250219,193700,143487800,7360,7360,7360,7360,0
20250219,193600,143487800,7360,7360,7360,7360,0
20250219,193500,143487800,7360,7360,7360,7360,0
20250219,193400,143487800,7360,7360,7360,7360,0
20250219,193300,143487800,7360,7360,7360,7360,0
20250219,193200,143487800,7360,7360,7360,7360,0
20250219,193100,143487800,7360,7360,7360,7360,0
20250219,193000,143487800,7360,7360,7360,7360,0
20250219,192900,143487800,7360,7360,7360,7360,0
20250219,192800,143487800,7360,7360,7360,7360,0
20250219,192700,143487800,7360,7360,7360,7360,0
20250219,192600,143487800,7360,7360,7360,7360,0
20250219,192500,143487800,7360,7360,7360,7360,0
20250219,192400,143487800,7360,7360,7360,7360,0
20250219,192300,143487800,7360,7360,7360,7360,0
20250219,192200,143487800,7360,7360,7360,7360,0
20250219,192100,143487800,7360,7360,7360,7360,0
20250219,192000,143487800,7360,7360,7360,7360,0
20250219,191900,143487800,7360,7360,7360,7360,0
20250219,191800,143487800,7360,7360,7360,7360,0
20250219,191700,143487800,7360,7360,7360,7360,0
20250219,191600,143487800,7360,7360,7360,7360,337
20250219,191500,143487800,7360,7360,7360,7360,0
20250219,191400,143487800,7360,7360,7360,7360,0
20250219,191300,143487800,7360,7360,7360,7360,0
20250219,191200,143487800,7360,7360,7360,7360,0
20250219,191100,143487800,7360,7360,7360,7360,0
20250219,191000,143487800,7360,7360,7360,7360,0
20250219,190900,143487800,7360,7360,7360,7360,0
20250219,190800,143487800,7360,7360,7360,7360,0
20250219,190700,143487800,7360,7360,7360,7360,0
20250219,190600,143487800,7360,7360,7360,7360,0
20250219,190500,143487800,7360,7360,7360,7360,0
20250219,190400,143487800,7360,7360,7360,7360,0
20250219,190300,143487800,7360,7360,7360,7360,0
20250219,190200,143487800,7360,7360,7360,7360,0
20250219,190100,143487800,7360,7360,7360,7360,0
20250219,190000,143487800,7360,7360,7360,7360,0
20250219,185900,143487800,7360,7360,7360,7360,0
20250219,185800,143487800,7360,7360,7360,7360,0
20250219,185700,143487800,7360,7360,7360,7360,0
20250219,185600,143487800,7360,7360,7360,7360,0
20250219,185500,143487800,7360,7360,7360,7360,0
20250219,185400,143487800,7360,7360,7360,7360,0
20250219,185300,143487800,7360,7360,7360,7360,0
20250219,185200,143487800,7360,7360,7360,7360,0
20250219,185100,143487800,7360,7360,7360,7360,0
20250219,185000,143487800,7360,7360,7360,7360,0
20250219,184900,143487800,7360,7360,7360,7360,0
20250219,184800,143487800,7360,7360,7360,7360,0
20250219,184700,143487800,7360,7360,7360,7360,0
20250219,184600,143487800,7360,7360,7360,7360,337
20250219,184500,143487800,7360,7360,7360,7360,0
20250219,184400,143487800,7360,7360,7360,7360,0
20250219,184300,143487800,7360,7360,7360,7360,0
20250219,184200,143487800,7360,7360,7360,7360,0
20250219,184100,143487800,7360,7360,7360,7360,0
20250219,184000,143487800,7360,7360,7360,7360,0
20250219,183900,143487800,7360,7360,7360,7360,0
20250219,183800,143487800,7360,7360,7360,7360,0
20250219,183700,143487800,7360,7360,7360,7360,0
20250219,183600,143487800,7360,7360,7360,7360,0
20250219,183500,143487800,7360,7360,7360,7360,0
20250219,183400,143487800,7360,7360,7360,7360,0
20250219,183300,143487800,7360,7360,7360,7360,0
20250219,183200,143487800,7360,7360,7360,7360,0
20250219,183100,143487800,7360,7360,7360,7360,0
20250219,183000,143487800,7360,7360,7360,7360,0
20250219,182900,143487800,7360,7360,7360,7360,0
20250219,182800,143487800,7360,7360,7360,7360,0
20250219,182700,143487800,7360,7360,7360,7360,0
20250219,182600,143487800,7360,7360,7360,7360,0
20250219,182500,143487800,7360,7360,7360,7360,0
20250219,182400,143487800,7360,7360,7360,7360,0
20250219,182300,143487800,7360,7360,7360,7360,0
20250219,182200,143487800,7360,7360,7360,7360,0
20250219,182100,143487800,7360,7360,7360,7360,0
20250219,182000,143487800,7360,7360,7360,7360,0
20250219,181900,143487800,7360,7360,7360,7360,0
20250219,181800,143487800,7360,7360,7360,7360,0
20250219,181700,143487800,7360,7360,7360,7360,0
20250219,181600,143487800,7360,7360,7360,7360,337
20250219,181500,143487800,7360,7360,7360,7360,0
20250219,181400,143487800,7360,7360,7360,7360,0
20250219,181300,143487800,7360,7360,7360,7360,0
20250219,181200,143487800,7360,7360,7360,7360,0
20250219,181100,143487800,7360,7360,7360,7360,0
20250219,181000,143487800,7360,7360,7360,7360,0
20250219,180900,143487800,7360,7360,7360,7360,0
20250219,180800,143487800,7360,7360,7360,7360,0
20250219,180700,143487800,7360,7360,7360,7360,0
20250219,180600,143487800,7360,7360,7360,7360,0
20250219,180500,143487800,7360,7360,7360,7360,0
20250219,180400,143487800,7360,7360,7360,7360,0
20250219,180300,143487800,7360,7360,7360,7360,0
20250219,180200,143487800,7360,7360,7360,7360,0
20250219,180100,143487800,7360,7360,7360,7360,0
20250219,180000,143487800,7360,7360,7360,7360,0
20250219,175900,143487800,7360,7360,7360,7360,0
20250219,175800,143487800,7360,7360,7360,7360,0
20250219,175700,143487800,7360,7360,7360,7360,0
20250219,175600,143487800,7360,7360,7360,7360,0
20250219,175500,143487800,7360,7360,7360,7360,0
20250219,175400,143487800,7360,7360,7360,7360,0
20250219,175300,143487800,7360,7360,7360,7360,0
20250219,175200,143487800,7360,7360,7360,7360,0
20250219,175100,143487800,7360,7360,7360,7360,0
20250219,175000,143487800,7360,7360,7360,7360,0
20250219,174900,143487800,7360,7360,7360,7360,0
20250219,174800,143487800,7360,7360,7360,7360,0
20250219,174700,143487800,7360,7360,7360,7360,0
20250219,174600,143487800,7360,7360,7360,7360,337
20250219,174500,143487800,7360,7360,7360,7360,0
20250219,174400,143487800,7360,7360,7360,7360,0
20250219,174300,143487800,7360,7360,7360,7360,0
20250219,174200,143487800,7360,7360,7360,7360,0
20250219,174100,143487800,7360,7360,7360,7360,0
20250219,174000,143487800,7360,7360,7360,7360,0
20250219,173900,143487800,7360,7360,7360,7360,0
20250219,173800,143487800,7360,7360,7360,7360,0
20250219,173700,143487800,7360,7360,7360,7360,0
20250219,173600,143487800,7360,7360,7360,7360,0
20250219,173500,143487800,7360,7360,7360,7360,0
20250219,173400,143487800,7360,7360,7360,7360,0
20250219,173300,143487800,7360,7360,7360,7360,0
20250219,173200,143487800,7360,7360,7360,7360,0
20250219,173100,143487800,7360,7360,7360,7360,0
20250219,173000,143487800,7360,7360,7360,7360,0
20250219,172900,143487800,7360,7360,7360,7360,0
20250219,172800,143487800,7360,7360,7360,7360,0
20250219,172700,143487800,7360,7360,7360,7360,0
20250219,172600,143487800,7360,7360,7360,7360,0
20250219,172500,143487800,7360,7360,7360,7360,0
20250219,172400,143487800,7360,7360,7360,7360,0
20250219,172300,143487800,7360,7360,7360,7360,0
20250219,172200,143487800,7360,7360,7360,7360,0
20250219,172100,143487800,7360,7360,7360,7360,0
20250219,172000,143487800,7360,7360,7360,7360,0
20250219,171900,143487800,7360,7360,7360,7360,0
20250219,171800,143487800,7360,7360,7360,7360,0
20250219,171700,143487800,7360,7360,7360,7360,0
20250219,171600,143487800,7360,7360,7360,7360,337
20250219,171500,143487800,7360,7360,7360,7360,0
20250219,171400,143487800,7360,7360,7360,7360,0
20250219,171300,143487800,7360,7360,7360,7360,0
20250219,171200,143487800,7360,7360,7360,7360,0
20250219,171100,143487800,7360,7360,7360,7360,0
20250219,171000,143487800,7360,7360,7360,7360,0
20250219,170900,143487800,7360,7360,7360,7360,0
20250219,170800,143487800,7360,7360,7360,7360,0
20250219,170700,143487800,7360,7360,7360,7360,0
20250219,170600,143487800,7360,7360,7360,7360,0
20250219,170500,143487800,7360,7360,7360,7360,0
20250219,170400,143487800,7360,7360,7360,7360,0
20250219,170300,143487800,7360,7360,7360,7360,0
20250219,170200,143487800,7360,7360,7360,7360,0
20250219,170100,143487800,7360,7360,7360,7360,0
20250219,170000,143487800,7360,7360,7360,7360,0
20250219,165900,143487800,7360,7360,7360,7360,0
20250219,165800,143487800,7360,7360,7360,7360,0
20250219,165700,143487800,7360,7360,7360,7360,0
20250219,165600,143487800,7360,7360,7360,7360,0
20250219,165500,143487800,7360,7360,7360,7360,0
20250219,165400,143487800,7360,7360,7360,7360,0
20250219,165300,143487800,7360,7360,7360,7360,0
20250219,165200,143487800,7360,7360,7360,7360,0
20250219,165100,143487800,7360,7360,7360,7360,0
20250219,165000,143487800,7360,7360,7360,7360,0
20250219,164900,143487800,7360,7360,7360,7360,0
20250219,164800,143487800,7360,7360,7360,7360,0
20250219,164700,143487800,7360,7360,7360,7360,0
20250219,164600,143487800,7360,7360,7360,7360,337
20250219,164500,143487800,7360,7360,7360,7360,0
20250219,164400,143487800,7360,7360,7360,7360,0
20250219,164300,143487800,7360,7360,7360,7360,0
20250219,164200,143487800,7360,7360,7360,7360,0
20250219,164100,143487800,7360,7360,7360,7360,0
20250219,164000,143487800,7360,7360,7360,7360,0
20250219,163900,143487800,7360,7360,7360,7360,0
20250219,163800,143487800,7360,7360,7360,7360,0
20250219,163700,143487800,7360,7360,7360,7360,0
20250219,163600,143487800,7360,7360,7360,7360,0
20250219,163500,143487800,7360,7360,7360,7360,0
20250219,163400,143487800,7360,7360,7360,7360,0
20250219,163300,143487800,7360,7360,7360,7360,0
20250219,163200,143487800,7360,7360,7360,7360,0
20250219,163100,143487800,7360,7360,7360,7360,0
20250219,163000,143487800,7360,7360,7360,7360,0
20250219,162900,143487800,7360,7360,7360,7360,0
20250219,162800,143487800,7360,7360,7360,7360,0
20250219,162700,143487800,7360,7360,7360,7360,0
20250219,162600,143487800,7360,7360,7360,7360,0
20250219,162500,143487800,7360,7360,7360,7360,0
20250219,162400,143487800,7360,7360,7360,7360,0
20250219,162300,143487800,7360,7360,7360,7360,0
20250219,162200,143487800,7360,7360,7360,7360,0
20250219,162100,143487800,7360,7360,7360,7360,0
20250219,162000,143487800,7360,7360,7360,7360,0
20250219,161900,143487800,7360,7360,7360,7360,0
20250219,161800,143487800,7360,7360,7360,7360,0
20250219,161700,143487800,7360,7360,7360,7360,0
20250219,161600,143487800,7360,7360,7360,7360,337
20250219,161500,143487800,7360,7360,7360,7360,0
20250219,161400,143487800,7360,7360,7360,7360,0
20250219,161300,143487800,7360,7360,7360,7360,0
20250219,161200,143487800,7360,7360,7360,7360,0
20250219,161100,143487800,7360,7360,7360,7360,0
20250219,161000,143487800,7360,7360,7360,7360,0
20250219,160900,143487800,7360,7360,7360,7360,0
20250219,160800,143487800,7360,7360,7360,7360,0
20250219,160700,143487800,7360,7360,7360,7360,0
20250219,160600,143487800,7360,7360,7360,7360,0
20250219,160500,143487800,7360,7360,7360,7360,0
20250219,160400,143487800,7360,7360,7360,7360,0
20250219,160300,143487800,7360,7360,7360,7360,0
20250219,160200,143487800,7360,7360,7360,7360,0
20250219,160100,143487800,7360,7360,7360,7360,0
20250219,160000,143487800,7360,7360,7360,7360,0
20250219,155900,143487800,7360,7360,7360,7360,0
20250219,155800,143487800,7360,7360,7360,7360,0
20250219,155700,143487800,7360,7360,7360,7360,0
20250219,155600,143487800,7360,7360,7360,7360,0
20250219,155500,143487800,7360,7360,7360,7360,0
20250219,155400,143487800,7360,7360,7360,7360,0
20250219,155300,143487800,7360,7360,7360,7360,0
20250219,155200,143487800,7360,7360,7360,7360,0
20250219,155100,143487800,7360,7360,7360,7360,0
20250219,155000,143487800,7360,7360,7360,7360,0
20250219,154900,143487800,7360,7360,7360,7360,0
20250219,154800,143487800,7360,7360,7360,7360,0
20250219,154700,143487800,7360,7360,7360,7360,0
20250219,154600,143487800,7360,7360,7360,7360,337
20250219,154500,143487800,7360,7360,7360,7360,0
20250219,154400,143487800,7360,7360,7360,7360,0
20250219,154300,143487800,7360,7360,7360,7360,0
20250219,154200,143487800,7360,7360,7360,7360,0
20250219,154100,143487800,7360,7360,7360,7360,0
20250219,154000,143487800,7360,7360,7360,7360,0
20250219,153900,143487800,7360,7360,7360,7360,0
20250219,153800,143487800,7360,7360,7360,7360,0
20250219,153700,143487800,7360,7360,7360,7360,0
20250219,153600,143487800,7360,7360,7360,7360,0
20250219,153500,143487800,7360,7360,7360,7360,0
20250219,153400,143487800,7360,7360,7360,7360,0
20250219,153300,143487800,7360,7360,7360,7360,0
20250219,153200,143487800,7360,7360,7360,7360,0
20250219,153100,143487800,7360,7360,7360,7360,0
20250219,153000,143487800,7360,7360,7360,7360,337
20250219,152900,141007480,7330,7330,7330,7330,0
20250219,152800,141007480,7330,7330,7330,7330,0
20250219,152700,141007480,7330,7330,7330,7330,0
20250219,152600,141007480,7330,7330,7330,7330,0
20250219,152500,141007480,7330,7330,7330,7330,0
20250219,152400,141007480,7330,7330,7330,7330,0
20250219,152300,141007480,7330,7330,7330,7330,0
20250219,152200,141007480,7330,7330,7330,7330,0
20250219,152100,141007480,7330,7330,7330,7330,0
20250219,152000,141007480,7330,7330,7330,7330,0
20250219,151900,141007480,7330,7330,7330,7330,0
20250219,151800,141007480,7330,7330,7330,7330,0
20250219,151700,141007480,7330,7330,7340,7330,403
20250219,151600,138049490,7330,7340,7340,7330,118
20250219,151500,137183380,7320,7320,7320,7320,2
20250219,151400,137168740,7340,7340,7340,7340,1
20250219,151300,137161400,7310,7300,7310,7300,52
20250219,151200,136781290,7300,7300,7300,7300,0
20250219,151100,136781290,7300,7300,7300,7300,3
20250219,151000,136759390,7290,7290,7290,7290,1
20250219,150900,136752100,7300,7300,7300,7300,0
20250219,150800,136752100,7300,7300,7300,7300,3
20250219,150700,136730200,7300,7300,7300,7300,1
20250219,150600,136722900,7300,7300,7300,7300,1
20250219,150500,136715600,7290,7290,7290,7290,1
20250219,150400,136708310,7300,7300,7300,7300,0
20250219,150300,136708310,7300,7290,7300,7270,208
20250219,150200,135194450,7300,7300,7300,7300,0
20250219,150100,135194450,7300,7310,7310,7300,301
20250219,150000,132995920,7340,7340,7340,7340,0
20250219,145900,132995920,7340,7340,7340,7340,0
20250219,145800,132995920,7340,7340,7340,7340,53
20250219,145700,132606900,7330,7330,7330,7330,68
20250219,145600,132108460,7310,7310,7310,7310,0
20250219,145500,132108460,7310,7310,7310,7310,0
20250219,145400,132108460,7310,7310,7310,7310,0
20250219,145300,132108460,7310,7310,7310,7310,0
20250219,145200,132108460,7310,7310,7310,7310,5
20250219,145100,132071910,7310,7310,7310,7310,3
20250219,145000,132049980,7280,7280,7280,7280,0
20250219,144900,132049980,7280,7280,7280,7280,0
20250219,144800,132049980,7280,7280,7280,7270,715
20250219,144700,126844930,7280,7300,7300,7280,170
20250219,144600,125606090,7300,7300,7300,7300,0
20250219,144500,125606090,7300,7300,7300,7300,0
20250219,144400,125606090,7300,7300,7300,7300,0
20250219,144300,125606090,7300,7300,7300,7300,0
20250219,144200,125606090,7300,7300,7300,7300,0
20250219,144100,125606090,7300,7300,7300,7300,218
20250219,144000,124014690,7310,7300,7310,7290,747
20250219,143900,118561690,7300,7320,7320,7300,700
20250219,143800,113447630,7320,7320,7320,7320,0
20250219,143700,113447630,7320,7330,7330,7320,1200
20250219,143600,104660830,7330,7330,7330,7330,0
20250219,143500,104660830,7330,7330,7330,7330,46
20250219,143400,104323650,7340,7340,7340,7340,0
20250219,143300,104323650,7340,7340,7340,7340,0
20250219,143200,104323650,7340,7340,7340,7340,0
20250219,143100,104323650,7340,7340,7340,7340,0
20250219,143000,104323650,7340,7340,7340,7340,0
20250219,142900,104323650,7340,7340,7340,7340,0
20250219,142800,104323650,7340,7340,7340,7340,0
20250219,142700,104323650,7340,7340,7340,7340,0
20250219,142600,104323650,7340,7340,7340,7340,0
20250219,142500,104323650,7340,7340,7340,7340,0
20250219,142400,104323650,7340,7340,7340,7340,0
20250219,142300,104323650,7340,7340,7340,7340,0
20250219,142200,104323650,7340,7340,7340,7340,0
20250219,142100,104323650,7340,7340,7340,7340,21
20250219,142000,104169510,7340,7340,7340,7340,1
20250219,141900,104162170,7340,7340,7340,7340,69
20250219,141800,103655710,7320,7320,7320,7320,0
20250219,141700,103655710,7320,7330,7330,7320,152
20250219,141600,102541840,7340,7340,7340,7340,202
20250219,141500,101059160,7350,7350,7350,7350,50
20250219,141400,100691660,7350,7350,7350,7350,50
20250219,141300,100324160,7350,7350,7350,7350,61
20250219,141200,99875810,7350,7350,7350,7350,36
20250219,141100,99611210,7350,7350,7350,7350,1
20250219,141000,99603860,7350,7350,7350,7350,0
20250219,140900,99603860,7350,7340,7350,7340,21
20250219,140800,99449710,7340,7340,7340,7340,90
20250219,140700,98789110,7340,7310,7340,7310,833
20250219,140600,92677270,7310,7310,7310,7310,2
20250219,140500,92662650,7310,7310,7310,7310,0
20250219,140400,92662650,7310,7310,7310,7310,0
20250219,140300,92662650,7310,7310,7310,7310,0
20250219,140200,92662650,7310,7310,7310,7310,0
20250219,140100,92662650,7310,7310,7310,7310,53
20250219,140000,92275220,7300,7300,7300,7300,5
20250219,135900,92238720,7290,7290,7290,7290,0
20250219,135800,92238720,7290,7290,7290,7290,0
20250219,135700,92238720,7290,7290,7290,7290,0
20250219,135600,92238720,7290,7290,7290,7290,44
20250219,135500,91917960,7300,7300,7300,7300,46
20250219,135400,91582160,7290,7290,7290,7290,1
20250219,135300,91574870,7300,7300,7300,7300,0
20250219,135200,91574870,7300,7300,7300,7300,0
20250219,135100,91574870,7300,7300,7300,7300,0
20250219,135000,91574870,7300,7300,7300,7300,0
20250219,134900,91574870,7300,7300,7300,7300,0
20250219,134800,91574870,7300,7300,7300,7300,0
20250219,134700,91574870,7300,7300,7300,7300,0
20250219,134600,91574870,7300,7300,7300,7300,0
20250219,134500,91574870,7300,7300,7300,7300,6
20250219,134400,91531070,7300,7300,7300,7300,0
20250219,134300,91531070,7300,7300,7300,7300,73
20250219,134200,90998170,7290,7290,7290,7290,0
20250219,134100,90998170,7290,7290,7290,7290,0
20250219,134000,90998170,7290,7280,7290,7280,55
20250219,133900,90597270,7280,7280,7280,7280,0
20250219,133800,90597270,7280,7280,7280,7280,0
20250219,133700,90597270,7280,7280,7280,7280,0
20250219,133600,90597270,7280,7280,7280,7280,41
20250219,133500,90298790,7270,7250,7270,7250,8
20250219,133400,90240660,7270,7270,7270,7270,13
20250219,133300,90146150,7260,7250,7260,7250,15
20250219,133200,90037290,7250,7250,7250,7250,0
20250219,133100,90037290,7250,7250,7250,7250,7
20250219,133000,89986540,7240,7240,7240,7240,0
20250219,132900,89986540,7240,7240,7240,7240,0
20250219,132800,89986540,7240,7240,7240,7240,0
20250219,132700,89986540,7240,7240,7240,7240,0
20250219,132600,89986540,7240,7240,7240,7240,0
20250219,132500,89986540,7240,7240,7240,7240,0
20250219,132400,89986540,7240,7240,7240,7240,0
20250219,132300,89986540,7240,7240,7240,7240,0
20250219,132200,89986540,7240,7240,7240,7240,0
20250219,132100,89986540,7240,7240,7240,7240,0
20250219,132000,89986540,7240,7240,7240,7240,0
20250219,131900,89986540,7240,7240,7240,7240,0
20250219,131800,89986540,7240,7240,7240,7240,0
20250219,131700,89986540,7240,7240,7240,7240,0
20250219,131600,89986540,7240,7240,7240,7240,0
20250219,131500,89986540,7240,7240,7240,7240,0
20250219,131400,89986540,7240,7240,7240,7240,0
20250219,131300,89986540,7240,7240,7240,7240,0
20250219,131200,89986540,7240,7240,7240,7240,0
20250219,131100,89986540,7240,7240,7240,7240,0
20250219,131000,89986540,7240,7240,7240,7240,0
20250219,130900,89986540,7240,7240,7240,7240,0
20250219,130800,89986540,7240,7240,7240,7240,0
20250219,130700,89986540,7240,7250,7260,7240,217
20250219,130600,88413810,7260,7270,7270,7260,140
20250219,130500,87397240,7270,7280,7280,7270,262
20250219,130400,85491580,7280,7280,7280,7280,0
20250219,130300,85491580,7280,7280,7280,7280,52
20250219,130200,85113020,7270,7270,7270,7270,0
20250219,130100,85113020,7270,7270,7270,7270,0
20250219,130000,85113020,7270,7270,7270,7270,0
20250219,125900,85113020,7270,7270,7270,7270,0
20250219,125800,85113020,7270,7270,7270,7270,0
20250219,125700,85113020,7270,7270,7270,7270,0
20250219,125600,85113020,7270,7270,7270,7270,9
20250219,125500,85047590,7270,7270,7270,7270,0
20250219,125400,85047590,7270,7270,7270,7270,0
20250219,125300,85047590,7270,7270,7270,7270,0
20250219,125200,85047590,7270,7270,7270,7270,0
20250219,125100,85047590,7270,7270,7270,7270,0
20250219,125000,85047590,7270,7270,7270,7270,0
20250219,124900,85047590,7270,7270,7270,7270,0
20250219,124800,85047590,7270,7270,7270,7270,1
20250219,124700,85040320,7270,7260,7270,7260,32
20250219,124600,84807730,7270,7270,7270,7270,0
20250219,124500,84807730,7270,7270,7270,7270,0
20250219,124400,84807730,7270,7270,7270,7270,2
20250219,124300,84793190,7250,7250,7250,7250,0
20250219,124200,84793190,7250,7250,7250,7250,0
20250219,124100,84793190,7250,7250,7250,7250,0
20250219,124000,84793190,7250,7250,7250,7250,0
20250219,123900,84793190,7250,7250,7250,7250,0
20250219,123800,84793190,7250,7250,7250,7250,0
20250219,123700,84793190,7250,7250,7250,7250,0
20250219,123600,84793190,7250,7250,7250,7250,0
20250219,123500,84793190,7250,7250,7250,7250,2
20250219,123400,84778690,7250,7250,7250,7250,0
20250219,123300,84778690,7250,7250,7250,7250,0
20250219,123200,84778690,7250,7250,7250,7250,0
20250219,123100,84778690,7250,7250,7250,7250,195
20250219,123000,83364940,7240,7240,7240,7240,9
20250219,122900,83299780,7230,7230,7230,7230,500
20250219,122800,79684780,7240,7240,7240,7240,102
20250219,122700,78946300,7240,7240,7240,7240,5
20250219,122600,78910100,7230,7230,7230,7230,0
20250219,122500,78910100,7230,7230,7230,7230,0
20250219,122400,78910100,7230,7230,7230,7230,0
20250219,122300,78910100,7230,7230,7230,7230,5
20250219,122200,78873950,7220,7220,7220,7220,0
20250219,122100,78873950,7220,7220,7220,7220,0
20250219,122000,78873950,7220,7220,7220,7220,0
20250219,121900,78873950,7220,7220,7220,7220,0
20250219,121800,78873950,7220,7220,7220,7220,0
20250219,121700,78873950,7220,7220,7220,7220,0
20250219,121600,78873950,7220,7220,7220,7220,0
20250219,121500,78873950,7220,7220,7220,7220,0
20250219,121400,78873950,7220,7220,7220,7220,0
20250219,121300,78873950,7220,7220,7220,7220,0
20250219,121200,78873950,7220,7220,7220,7220,0
20250219,121100,78873950,7220,7220,7220,7220,0
20250219,121000,78873950,7220,7220,7220,7220,0
20250219,120900,78873950,7220,7220,7220,7220,0
20250219,120800,78873950,7220,7220,7220,7220,0
20250219,120700,78873950,7220,7220,7220,7220,0
20250219,120600,78873950,7220,7220,7220,7220,0
20250219,120500,78873950,7220,7220,7220,7220,0
20250219,120400,78873950,7220,7220,7220,7220,0
20250219,120300,78873950,7220,7220,7220,7220,0
20250219,120200,78873950,7220,7220,7220,7220,0
20250219,120100,78873950,7220,7220,7220,7220,0
20250219,120000,78873950,7220,7220,7220,7220,0
20250219,115900,78873950,7220,7220,7220,7220,0
20250219,115800,78873950,7220,7220,7220,7220,0
20250219,115700,78873950,7220,7220,7220,7220,0
20250219,115600,78873950,7220,7220,7220,7220,0
20250219,115500,78873950,7220,7220,7220,7220,0
20250219,115400,78873950,7220,7220,7220,7220,0
20250219,115300,78873950,7220,7220,7220,7220,0
20250219,115200,78873950,7220,7220,7220,7220,0
20250219,115100,78873950,7220,7220,7220,7220,0
20250219,115000,78873950,7220,7220,7220,7220,0
20250219,114900,78873950,7220,7220,7220,7220,0
20250219,114800,78873950,7220,7220,7220,7220,0
20250219,114700,78873950,7220,7220,7220,7220,0
20250219,114600,78873950,7220,7220,7220,7220,0
20250219,114500,78873950,7220,7220,7220,7220,0
20250219,114400,78873950,7220,7220,7220,7220,0
20250219,114300,78873950,7220,7220,7220,7220,31
20250219,114200,78650130,7220,7220,7220,7220,0
20250219,114100,78650130,7220,7220,7220,7220,0
20250219,114000,78650130,7220,7220,7220,7220,0
20250219,113900,78650130,7220,7220,7220,7220,10
20250219,113800,78577930,7240,7240,7240,7240,2
20250219,113700,78563450,7220,7220,7220,7220,0
20250219,113600,78563450,7220,7220,7220,7220,0
20250219,113500,78563450,7220,7220,7220,7220,0
20250219,113400,78563450,7220,7220,7220,7220,20
20250219,113300,78419050,7220,7220,7220,7220,100
20250219,113200,77697050,7220,7220,7220,7220,0
20250219,113100,77697050,7220,7220,7220,7220,0
20250219,113000,77697050,7220,7220,7220,7220,0
20250219,112900,77697050,7220,7220,7220,7220,176
20250219,112800,76426330,7230,7230,7230,7230,10
20250219,112700,76354030,7230,7230,7230,7230,6
20250219,112600,76310650,7230,7230,7230,7230,0
20250219,112500,76310650,7230,7230,7230,7230,208
20250219,112400,74806810,7230,7230,7230,7230,0
20250219,112300,74806810,7230,7230,7230,7230,18
20250219,112200,74676670,7240,7240,7240,7240,0
20250219,112100,74676670,7240,7240,7240,7240,14
20250219,112000,74575310,7240,7240,7240,7240,0
20250219,111900,74575310,7240,7240,7240,7240,152
20250219,111800,73474830,7240,7240,7240,7240,0
20250219,111700,73474830,7240,7240,7240,7240,0
20250219,111600,73474830,7240,7240,7240,7240,0
20250219,111500,73474830,7240,7240,7240,7240,0
20250219,111400,73474830,7240,7240,7240,7240,10
20250219,111300,73402430,7250,7250,7250,7250,0
20250219,111200,73402430,7250,7250,7250,7250,0
20250219,111100,73402430,7250,7250,7250,7250,15
20250219,111000,73293680,7240,7240,7240,7240,0
20250219,110900,73293680,7240,7250,7250,7240,11
20250219,110800,73214030,7240,7240,7240,7240,0
20250219,110700,73214030,7240,7240,7240,7240,9
20250219,110600,73148870,7250,7250,7250,7250,0
20250219,110500,73148870,7250,7250,7250,7250,0
20250219,110400,73148870,7250,7250,7250,7250,0
20250219,110300,73148870,7250,7250,7250,7250,100
20250219,110200,72423870,7240,7240,7240,7240,0
20250219,110100,72423870,7240,7240,7240,7240,0
20250219,110000,72423870,7240,7240,7240,7240,0
20250219,105900,72423870,7240,7240,7240,7240,106
20250219,105800,71656430,7230,7230,7230,7230,232
20250219,105700,69979070,7200,7200,7200,7200,0
20250219,105600,69979070,7200,7240,7240,7200,1400
20250219,105500,59886930,7240,7240,7240,7240,0
20250219,105400,59886930,7240,7240,7240,7240,0
20250219,105300,59886930,7240,7240,7240,7240,0
20250219,105200,59886930,7240,7240,7240,7240,0
20250219,105100,59886930,7240,7240,7240,7240,0
20250219,105000,59886930,7240,7240,7240,7240,0
20250219,104900,59886930,7240,7240,7240,7240,0
20250219,104800,59886930,7240,7240,7240,7240,2
20250219,104700,59872450,7240,7240,7240,7240,0
20250219,104600,59872450,7240,7240,7240,7240,0
20250219,104500,59872450,7240,7240,7240,7240,0
20250219,104400,59872450,7240,7240,7240,7240,0
20250219,104300,59872450,7240,7240,7240,7240,0
20250219,104200,59872450,7240,7240,7240,7240,0
20250219,104100,59872450,7240,7240,7240,7240,0
20250219,104000,59872450,7240,7240,7240,7240,0
20250219,103900,59872450,7240,7240,7240,7240,310
20250219,103800,57628050,7260,7260,7260,7260,0
20250219,103700,57628050,7260,7260,7260,7260,0
20250219,103600,57628050,7260,7260,7260,7260,0
20250219,103500,57628050,7260,7260,7260,7260,0
20250219,103400,57628050,7260,7260,7260,7260,0
20250219,103300,57628050,7260,7260,7260,7260,0
20250219,103200,57628050,7260,7260,7260,7260,0
20250219,103100,57628050,7260,7260,7260,7260,0
20250219,103000,57628050,7260,7260,7260,7260,0
20250219,102900,57628050,7260,7260,7260,7260,0
20250219,102800,57628050,7260,7260,7260,7260,13
20250219,102700,57533670,7260,7260,7260,7260,16
20250219,102600,57417510,7270,7270,7270,7270,195
20250219,102500,55999860,7280,7280,7280,7280,0
20250219,102400,55999860,7280,7280,7280,7280,200
20250219,102300,54543860,7240,7240,7240,7240,170
20250219,102200,53313060,7240,7240,7240,7240,0
20250219,102100,53313060,7240,7240,7240,7240,0
20250219,102000,53313060,7240,7230,7250,7230,628
20250219,101900,48764350,7230,7230,7230,7230,0
20250219,101800,48764350,7230,7230,7230,7230,99
20250219,101700,48048580,7230,7230,7230,7230,22
20250219,101600,47889520,7210,7210,7210,7210,0
20250219,101500,47889520,7210,7210,7210,7210,0
20250219,101400,47889520,7210,7210,7210,7210,0
20250219,101300,47889520,7210,7210,7210,7210,2
20250219,101200,47875100,7230,7220,7230,7210,101
20250219,101100,47146330,7230,7230,7230,7230,0
20250219,101000,47146330,7230,7230,7230,7230,0
20250219,100900,47146330,7230,7230,7230,7230,1
20250219,100800,47139100,7230,7230,7230,7230,102
20250219,100700,46401640,7260,7260,7260,7260,0
20250219,100600,46401640,7260,7230,7260,7230,6
20250219,100500,46358230,7260,7260,7260,7260,0
20250219,100400,46358230,7260,7260,7260,7260,6
20250219,100300,46314670,7260,7260,7260,7260,0
20250219,100200,46314670,7260,7260,7260,7260,0
20250219,100100,46314670,7260,7260,7260,7260,0
20250219,100000,46314670,7260,7260,7260,7260,2
20250219,095900,46300150,7260,7260,7260,7260,0
20250219,095800,46300150,7260,7260,7260,7260,0
20250219,095700,46300150,7260,7260,7260,7260,0
20250219,095600,46300150,7260,7260,7260,7260,0
20250219,095500,46300150,7260,7300,7300,7260,37
20250219,095400,46030770,7250,7250,7250,7250,0
20250219,095300,46030770,7250,7240,7250,7240,237
20250219,095200,44312690,7240,7240,7240,7240,0
20250219,095100,44312690,7240,7240,7240,7240,0
20250219,095000,44312690,7240,7240,7240,7240,0
20250219,094900,44312690,7240,7240,7240,7240,0
20250219,094800,44312690,7240,7240,7240,7240,12
20250219,094700,44225810,7240,7240,7240,7240,30
20250219,094600,44008610,7240,7240,7240,7240,7
20250219,094500,43957930,7240,7240,7240,7240,0
20250219,094400,43957930,7240,7240,7240,7240,0
20250219,094300,43957930,7240,7240,7240,7240,2
20250219,094200,43943450,7240,7240,7240,7240,4
20250219,094100,43914490,7240,7270,7270,7230,993
20250219,094000,36716180,7260,7260,7260,7260,2
20250219,093900,36701660,7260,7260,7260,7260,0
20250219,093800,36701660,7260,7280,7280,7260,264
20250219,093700,34782320,7280,7280,7280,7280,0
20250219,093600,34782320,7280,7280,7280,7280,0
20250219,093500,34782320,7280,7280,7280,7280,0
20250219,093400,34782320,7280,7280,7280,7280,0
20250219,093300,34782320,7280,7280,7280,7280,0
20250219,093200,34782320,7280,7280,7280,7280,0
20250219,093100,34782320,7280,7280,7280,7280,0
20250219,093000,34782320,7280,7280,7280,7280,0
20250219,092900,34782320,7280,7280,7280,7280,0
20250219,092800,34782320,7280,7280,7280,7280,0
20250219,092700,34782320,7280,7280,7280,7260,128
20250219,092600,33850680,7280,7280,7280,7280,1
20250219,092500,33843400,7280,7250,7280,7250,61
20250219,092400,33400520,7280,7280,7280,7260,81
20250219,092300,32811060,7280,7280,7280,7280,0
20250219,092200,32811060,7280,7300,7300,7280,256
20250219,092100,30946970,7300,7300,7300,7300,300
20250219,092000,28756970,7310,7310,7310,7310,7
20250219,091900,28705800,7300,7300,7300,7300,140
20250219,091800,27683800,7320,7320,7320,7320,95
20250219,091700,26988400,7320,7320,7320,7320,0
20250219,091600,26988400,7320,7320,7320,7320,0
20250219,091500,26988400,7320,7320,7320,7320,8
20250219,091400,26929840,7280,7280,7280,7280,0
20250219,091300,26929840,7280,7280,7280,7280,0
20250219,091200,26929840,7280,7280,7280,7280,0
20250219,091100,26929840,7280,7280,7280,7280,278
20250219,091000,24906000,7330,7330,7330,7330,0
20250219,090900,24906000,7330,7330,7330,7330,0
20250219,090800,24906000,7330,7320,7330,7320,855
20250219,090700,18647180,7320,7310,7320,7310,234
20250219,090600,16934390,7320,7320,7320,7320,0
20250219,090500,16934390,7320,7320,7320,7320,144
20250219,090400,15880310,7250,7250,7250,7250,0
20250219,090300,15880310,7250,7250,7250,7250,0
20250219,090200,15880310,7250,7250,7250,7250,132
20250219,090100,14923310,7240,7310,7310,7240,1866
20250219,090000,1301980,7370,7310,7370,7310,178
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194600 143487800 7360 7360 7360 7360 337
3 20250219 194500 143487800 7360 7360 7360 7360 0
4 20250219 194400 143487800 7360 7360 7360 7360 0
5 20250219 194300 143487800 7360 7360 7360 7360 0
6 20250219 194200 143487800 7360 7360 7360 7360 0
7 20250219 194100 143487800 7360 7360 7360 7360 0
8 20250219 194000 143487800 7360 7360 7360 7360 0
9 20250219 193900 143487800 7360 7360 7360 7360 0
10 20250219 193800 143487800 7360 7360 7360 7360 0
11 20250219 193700 143487800 7360 7360 7360 7360 0
12 20250219 193600 143487800 7360 7360 7360 7360 0
13 20250219 193500 143487800 7360 7360 7360 7360 0
14 20250219 193400 143487800 7360 7360 7360 7360 0
15 20250219 193300 143487800 7360 7360 7360 7360 0
16 20250219 193200 143487800 7360 7360 7360 7360 0
17 20250219 193100 143487800 7360 7360 7360 7360 0
18 20250219 193000 143487800 7360 7360 7360 7360 0
19 20250219 192900 143487800 7360 7360 7360 7360 0
20 20250219 192800 143487800 7360 7360 7360 7360 0
21 20250219 192700 143487800 7360 7360 7360 7360 0
22 20250219 192600 143487800 7360 7360 7360 7360 0
23 20250219 192500 143487800 7360 7360 7360 7360 0
24 20250219 192400 143487800 7360 7360 7360 7360 0
25 20250219 192300 143487800 7360 7360 7360 7360 0
26 20250219 192200 143487800 7360 7360 7360 7360 0
27 20250219 192100 143487800 7360 7360 7360 7360 0
28 20250219 192000 143487800 7360 7360 7360 7360 0
29 20250219 191900 143487800 7360 7360 7360 7360 0
30 20250219 191800 143487800 7360 7360 7360 7360 0
31 20250219 191700 143487800 7360 7360 7360 7360 0
32 20250219 191600 143487800 7360 7360 7360 7360 337
33 20250219 191500 143487800 7360 7360 7360 7360 0
34 20250219 191400 143487800 7360 7360 7360 7360 0
35 20250219 191300 143487800 7360 7360 7360 7360 0
36 20250219 191200 143487800 7360 7360 7360 7360 0
37 20250219 191100 143487800 7360 7360 7360 7360 0
38 20250219 191000 143487800 7360 7360 7360 7360 0
39 20250219 190900 143487800 7360 7360 7360 7360 0
40 20250219 190800 143487800 7360 7360 7360 7360 0
41 20250219 190700 143487800 7360 7360 7360 7360 0
42 20250219 190600 143487800 7360 7360 7360 7360 0
43 20250219 190500 143487800 7360 7360 7360 7360 0
44 20250219 190400 143487800 7360 7360 7360 7360 0
45 20250219 190300 143487800 7360 7360 7360 7360 0
46 20250219 190200 143487800 7360 7360 7360 7360 0
47 20250219 190100 143487800 7360 7360 7360 7360 0
48 20250219 190000 143487800 7360 7360 7360 7360 0
49 20250219 185900 143487800 7360 7360 7360 7360 0
50 20250219 185800 143487800 7360 7360 7360 7360 0
51 20250219 185700 143487800 7360 7360 7360 7360 0
52 20250219 185600 143487800 7360 7360 7360 7360 0
53 20250219 185500 143487800 7360 7360 7360 7360 0
54 20250219 185400 143487800 7360 7360 7360 7360 0
55 20250219 185300 143487800 7360 7360 7360 7360 0
56 20250219 185200 143487800 7360 7360 7360 7360 0
57 20250219 185100 143487800 7360 7360 7360 7360 0
58 20250219 185000 143487800 7360 7360 7360 7360 0
59 20250219 184900 143487800 7360 7360 7360 7360 0
60 20250219 184800 143487800 7360 7360 7360 7360 0
61 20250219 184700 143487800 7360 7360 7360 7360 0
62 20250219 184600 143487800 7360 7360 7360 7360 337
63 20250219 184500 143487800 7360 7360 7360 7360 0
64 20250219 184400 143487800 7360 7360 7360 7360 0
65 20250219 184300 143487800 7360 7360 7360 7360 0
66 20250219 184200 143487800 7360 7360 7360 7360 0
67 20250219 184100 143487800 7360 7360 7360 7360 0
68 20250219 184000 143487800 7360 7360 7360 7360 0
69 20250219 183900 143487800 7360 7360 7360 7360 0
70 20250219 183800 143487800 7360 7360 7360 7360 0
71 20250219 183700 143487800 7360 7360 7360 7360 0
72 20250219 183600 143487800 7360 7360 7360 7360 0
73 20250219 183500 143487800 7360 7360 7360 7360 0
74 20250219 183400 143487800 7360 7360 7360 7360 0
75 20250219 183300 143487800 7360 7360 7360 7360 0
76 20250219 183200 143487800 7360 7360 7360 7360 0
77 20250219 183100 143487800 7360 7360 7360 7360 0
78 20250219 183000 143487800 7360 7360 7360 7360 0
79 20250219 182900 143487800 7360 7360 7360 7360 0
80 20250219 182800 143487800 7360 7360 7360 7360 0
81 20250219 182700 143487800 7360 7360 7360 7360 0
82 20250219 182600 143487800 7360 7360 7360 7360 0
83 20250219 182500 143487800 7360 7360 7360 7360 0
84 20250219 182400 143487800 7360 7360 7360 7360 0
85 20250219 182300 143487800 7360 7360 7360 7360 0
86 20250219 182200 143487800 7360 7360 7360 7360 0
87 20250219 182100 143487800 7360 7360 7360 7360 0
88 20250219 182000 143487800 7360 7360 7360 7360 0
89 20250219 181900 143487800 7360 7360 7360 7360 0
90 20250219 181800 143487800 7360 7360 7360 7360 0
91 20250219 181700 143487800 7360 7360 7360 7360 0
92 20250219 181600 143487800 7360 7360 7360 7360 337
93 20250219 181500 143487800 7360 7360 7360 7360 0
94 20250219 181400 143487800 7360 7360 7360 7360 0
95 20250219 181300 143487800 7360 7360 7360 7360 0
96 20250219 181200 143487800 7360 7360 7360 7360 0
97 20250219 181100 143487800 7360 7360 7360 7360 0
98 20250219 181000 143487800 7360 7360 7360 7360 0
99 20250219 180900 143487800 7360 7360 7360 7360 0
100 20250219 180800 143487800 7360 7360 7360 7360 0
101 20250219 180700 143487800 7360 7360 7360 7360 0
102 20250219 180600 143487800 7360 7360 7360 7360 0
103 20250219 180500 143487800 7360 7360 7360 7360 0
104 20250219 180400 143487800 7360 7360 7360 7360 0
105 20250219 180300 143487800 7360 7360 7360 7360 0
106 20250219 180200 143487800 7360 7360 7360 7360 0
107 20250219 180100 143487800 7360 7360 7360 7360 0
108 20250219 180000 143487800 7360 7360 7360 7360 0
109 20250219 175900 143487800 7360 7360 7360 7360 0
110 20250219 175800 143487800 7360 7360 7360 7360 0
111 20250219 175700 143487800 7360 7360 7360 7360 0
112 20250219 175600 143487800 7360 7360 7360 7360 0
113 20250219 175500 143487800 7360 7360 7360 7360 0
114 20250219 175400 143487800 7360 7360 7360 7360 0
115 20250219 175300 143487800 7360 7360 7360 7360 0
116 20250219 175200 143487800 7360 7360 7360 7360 0
117 20250219 175100 143487800 7360 7360 7360 7360 0
118 20250219 175000 143487800 7360 7360 7360 7360 0
119 20250219 174900 143487800 7360 7360 7360 7360 0
120 20250219 174800 143487800 7360 7360 7360 7360 0
121 20250219 174700 143487800 7360 7360 7360 7360 0
122 20250219 174600 143487800 7360 7360 7360 7360 337
123 20250219 174500 143487800 7360 7360 7360 7360 0
124 20250219 174400 143487800 7360 7360 7360 7360 0
125 20250219 174300 143487800 7360 7360 7360 7360 0
126 20250219 174200 143487800 7360 7360 7360 7360 0
127 20250219 174100 143487800 7360 7360 7360 7360 0
128 20250219 174000 143487800 7360 7360 7360 7360 0
129 20250219 173900 143487800 7360 7360 7360 7360 0
130 20250219 173800 143487800 7360 7360 7360 7360 0
131 20250219 173700 143487800 7360 7360 7360 7360 0
132 20250219 173600 143487800 7360 7360 7360 7360 0
133 20250219 173500 143487800 7360 7360 7360 7360 0
134 20250219 173400 143487800 7360 7360 7360 7360 0
135 20250219 173300 143487800 7360 7360 7360 7360 0
136 20250219 173200 143487800 7360 7360 7360 7360 0
137 20250219 173100 143487800 7360 7360 7360 7360 0
138 20250219 173000 143487800 7360 7360 7360 7360 0
139 20250219 172900 143487800 7360 7360 7360 7360 0
140 20250219 172800 143487800 7360 7360 7360 7360 0
141 20250219 172700 143487800 7360 7360 7360 7360 0
142 20250219 172600 143487800 7360 7360 7360 7360 0
143 20250219 172500 143487800 7360 7360 7360 7360 0
144 20250219 172400 143487800 7360 7360 7360 7360 0
145 20250219 172300 143487800 7360 7360 7360 7360 0
146 20250219 172200 143487800 7360 7360 7360 7360 0
147 20250219 172100 143487800 7360 7360 7360 7360 0
148 20250219 172000 143487800 7360 7360 7360 7360 0
149 20250219 171900 143487800 7360 7360 7360 7360 0
150 20250219 171800 143487800 7360 7360 7360 7360 0
151 20250219 171700 143487800 7360 7360 7360 7360 0
152 20250219 171600 143487800 7360 7360 7360 7360 337
153 20250219 171500 143487800 7360 7360 7360 7360 0
154 20250219 171400 143487800 7360 7360 7360 7360 0
155 20250219 171300 143487800 7360 7360 7360 7360 0
156 20250219 171200 143487800 7360 7360 7360 7360 0
157 20250219 171100 143487800 7360 7360 7360 7360 0
158 20250219 171000 143487800 7360 7360 7360 7360 0
159 20250219 170900 143487800 7360 7360 7360 7360 0
160 20250219 170800 143487800 7360 7360 7360 7360 0
161 20250219 170700 143487800 7360 7360 7360 7360 0
162 20250219 170600 143487800 7360 7360 7360 7360 0
163 20250219 170500 143487800 7360 7360 7360 7360 0
164 20250219 170400 143487800 7360 7360 7360 7360 0
165 20250219 170300 143487800 7360 7360 7360 7360 0
166 20250219 170200 143487800 7360 7360 7360 7360 0
167 20250219 170100 143487800 7360 7360 7360 7360 0
168 20250219 170000 143487800 7360 7360 7360 7360 0
169 20250219 165900 143487800 7360 7360 7360 7360 0
170 20250219 165800 143487800 7360 7360 7360 7360 0
171 20250219 165700 143487800 7360 7360 7360 7360 0
172 20250219 165600 143487800 7360 7360 7360 7360 0
173 20250219 165500 143487800 7360 7360 7360 7360 0
174 20250219 165400 143487800 7360 7360 7360 7360 0
175 20250219 165300 143487800 7360 7360 7360 7360 0
176 20250219 165200 143487800 7360 7360 7360 7360 0
177 20250219 165100 143487800 7360 7360 7360 7360 0
178 20250219 165000 143487800 7360 7360 7360 7360 0
179 20250219 164900 143487800 7360 7360 7360 7360 0
180 20250219 164800 143487800 7360 7360 7360 7360 0
181 20250219 164700 143487800 7360 7360 7360 7360 0
182 20250219 164600 143487800 7360 7360 7360 7360 337
183 20250219 164500 143487800 7360 7360 7360 7360 0
184 20250219 164400 143487800 7360 7360 7360 7360 0
185 20250219 164300 143487800 7360 7360 7360 7360 0
186 20250219 164200 143487800 7360 7360 7360 7360 0
187 20250219 164100 143487800 7360 7360 7360 7360 0
188 20250219 164000 143487800 7360 7360 7360 7360 0
189 20250219 163900 143487800 7360 7360 7360 7360 0
190 20250219 163800 143487800 7360 7360 7360 7360 0
191 20250219 163700 143487800 7360 7360 7360 7360 0
192 20250219 163600 143487800 7360 7360 7360 7360 0
193 20250219 163500 143487800 7360 7360 7360 7360 0
194 20250219 163400 143487800 7360 7360 7360 7360 0
195 20250219 163300 143487800 7360 7360 7360 7360 0
196 20250219 163200 143487800 7360 7360 7360 7360 0
197 20250219 163100 143487800 7360 7360 7360 7360 0
198 20250219 163000 143487800 7360 7360 7360 7360 0
199 20250219 162900 143487800 7360 7360 7360 7360 0
200 20250219 162800 143487800 7360 7360 7360 7360 0
201 20250219 162700 143487800 7360 7360 7360 7360 0
202 20250219 162600 143487800 7360 7360 7360 7360 0
203 20250219 162500 143487800 7360 7360 7360 7360 0
204 20250219 162400 143487800 7360 7360 7360 7360 0
205 20250219 162300 143487800 7360 7360 7360 7360 0
206 20250219 162200 143487800 7360 7360 7360 7360 0
207 20250219 162100 143487800 7360 7360 7360 7360 0
208 20250219 162000 143487800 7360 7360 7360 7360 0
209 20250219 161900 143487800 7360 7360 7360 7360 0
210 20250219 161800 143487800 7360 7360 7360 7360 0
211 20250219 161700 143487800 7360 7360 7360 7360 0
212 20250219 161600 143487800 7360 7360 7360 7360 337
213 20250219 161500 143487800 7360 7360 7360 7360 0
214 20250219 161400 143487800 7360 7360 7360 7360 0
215 20250219 161300 143487800 7360 7360 7360 7360 0
216 20250219 161200 143487800 7360 7360 7360 7360 0
217 20250219 161100 143487800 7360 7360 7360 7360 0
218 20250219 161000 143487800 7360 7360 7360 7360 0
219 20250219 160900 143487800 7360 7360 7360 7360 0
220 20250219 160800 143487800 7360 7360 7360 7360 0
221 20250219 160700 143487800 7360 7360 7360 7360 0
222 20250219 160600 143487800 7360 7360 7360 7360 0
223 20250219 160500 143487800 7360 7360 7360 7360 0
224 20250219 160400 143487800 7360 7360 7360 7360 0
225 20250219 160300 143487800 7360 7360 7360 7360 0
226 20250219 160200 143487800 7360 7360 7360 7360 0
227 20250219 160100 143487800 7360 7360 7360 7360 0
228 20250219 160000 143487800 7360 7360 7360 7360 0
229 20250219 155900 143487800 7360 7360 7360 7360 0
230 20250219 155800 143487800 7360 7360 7360 7360 0
231 20250219 155700 143487800 7360 7360 7360 7360 0
232 20250219 155600 143487800 7360 7360 7360 7360 0
233 20250219 155500 143487800 7360 7360 7360 7360 0
234 20250219 155400 143487800 7360 7360 7360 7360 0
235 20250219 155300 143487800 7360 7360 7360 7360 0
236 20250219 155200 143487800 7360 7360 7360 7360 0
237 20250219 155100 143487800 7360 7360 7360 7360 0
238 20250219 155000 143487800 7360 7360 7360 7360 0
239 20250219 154900 143487800 7360 7360 7360 7360 0
240 20250219 154800 143487800 7360 7360 7360 7360 0
241 20250219 154700 143487800 7360 7360 7360 7360 0
242 20250219 154600 143487800 7360 7360 7360 7360 337
243 20250219 154500 143487800 7360 7360 7360 7360 0
244 20250219 154400 143487800 7360 7360 7360 7360 0
245 20250219 154300 143487800 7360 7360 7360 7360 0
246 20250219 154200 143487800 7360 7360 7360 7360 0
247 20250219 154100 143487800 7360 7360 7360 7360 0
248 20250219 154000 143487800 7360 7360 7360 7360 0
249 20250219 153900 143487800 7360 7360 7360 7360 0
250 20250219 153800 143487800 7360 7360 7360 7360 0
251 20250219 153700 143487800 7360 7360 7360 7360 0
252 20250219 153600 143487800 7360 7360 7360 7360 0
253 20250219 153500 143487800 7360 7360 7360 7360 0
254 20250219 153400 143487800 7360 7360 7360 7360 0
255 20250219 153300 143487800 7360 7360 7360 7360 0
256 20250219 153200 143487800 7360 7360 7360 7360 0
257 20250219 153100 143487800 7360 7360 7360 7360 0
258 20250219 153000 143487800 7360 7360 7360 7360 337
259 20250219 152900 141007480 7330 7330 7330 7330 0
260 20250219 152800 141007480 7330 7330 7330 7330 0
261 20250219 152700 141007480 7330 7330 7330 7330 0
262 20250219 152600 141007480 7330 7330 7330 7330 0
263 20250219 152500 141007480 7330 7330 7330 7330 0
264 20250219 152400 141007480 7330 7330 7330 7330 0
265 20250219 152300 141007480 7330 7330 7330 7330 0
266 20250219 152200 141007480 7330 7330 7330 7330 0
267 20250219 152100 141007480 7330 7330 7330 7330 0
268 20250219 152000 141007480 7330 7330 7330 7330 0
269 20250219 151900 141007480 7330 7330 7330 7330 0
270 20250219 151800 141007480 7330 7330 7330 7330 0
271 20250219 151700 141007480 7330 7330 7340 7330 403
272 20250219 151600 138049490 7330 7340 7340 7330 118
273 20250219 151500 137183380 7320 7320 7320 7320 2
274 20250219 151400 137168740 7340 7340 7340 7340 1
275 20250219 151300 137161400 7310 7300 7310 7300 52
276 20250219 151200 136781290 7300 7300 7300 7300 0
277 20250219 151100 136781290 7300 7300 7300 7300 3
278 20250219 151000 136759390 7290 7290 7290 7290 1
279 20250219 150900 136752100 7300 7300 7300 7300 0
280 20250219 150800 136752100 7300 7300 7300 7300 3
281 20250219 150700 136730200 7300 7300 7300 7300 1
282 20250219 150600 136722900 7300 7300 7300 7300 1
283 20250219 150500 136715600 7290 7290 7290 7290 1
284 20250219 150400 136708310 7300 7300 7300 7300 0
285 20250219 150300 136708310 7300 7290 7300 7270 208
286 20250219 150200 135194450 7300 7300 7300 7300 0
287 20250219 150100 135194450 7300 7310 7310 7300 301
288 20250219 150000 132995920 7340 7340 7340 7340 0
289 20250219 145900 132995920 7340 7340 7340 7340 0
290 20250219 145800 132995920 7340 7340 7340 7340 53
291 20250219 145700 132606900 7330 7330 7330 7330 68
292 20250219 145600 132108460 7310 7310 7310 7310 0
293 20250219 145500 132108460 7310 7310 7310 7310 0
294 20250219 145400 132108460 7310 7310 7310 7310 0
295 20250219 145300 132108460 7310 7310 7310 7310 0
296 20250219 145200 132108460 7310 7310 7310 7310 5
297 20250219 145100 132071910 7310 7310 7310 7310 3
298 20250219 145000 132049980 7280 7280 7280 7280 0
299 20250219 144900 132049980 7280 7280 7280 7280 0
300 20250219 144800 132049980 7280 7280 7280 7270 715
301 20250219 144700 126844930 7280 7300 7300 7280 170
302 20250219 144600 125606090 7300 7300 7300 7300 0
303 20250219 144500 125606090 7300 7300 7300 7300 0
304 20250219 144400 125606090 7300 7300 7300 7300 0
305 20250219 144300 125606090 7300 7300 7300 7300 0
306 20250219 144200 125606090 7300 7300 7300 7300 0
307 20250219 144100 125606090 7300 7300 7300 7300 218
308 20250219 144000 124014690 7310 7300 7310 7290 747
309 20250219 143900 118561690 7300 7320 7320 7300 700
310 20250219 143800 113447630 7320 7320 7320 7320 0
311 20250219 143700 113447630 7320 7330 7330 7320 1200
312 20250219 143600 104660830 7330 7330 7330 7330 0
313 20250219 143500 104660830 7330 7330 7330 7330 46
314 20250219 143400 104323650 7340 7340 7340 7340 0
315 20250219 143300 104323650 7340 7340 7340 7340 0
316 20250219 143200 104323650 7340 7340 7340 7340 0
317 20250219 143100 104323650 7340 7340 7340 7340 0
318 20250219 143000 104323650 7340 7340 7340 7340 0
319 20250219 142900 104323650 7340 7340 7340 7340 0
320 20250219 142800 104323650 7340 7340 7340 7340 0
321 20250219 142700 104323650 7340 7340 7340 7340 0
322 20250219 142600 104323650 7340 7340 7340 7340 0
323 20250219 142500 104323650 7340 7340 7340 7340 0
324 20250219 142400 104323650 7340 7340 7340 7340 0
325 20250219 142300 104323650 7340 7340 7340 7340 0
326 20250219 142200 104323650 7340 7340 7340 7340 0
327 20250219 142100 104323650 7340 7340 7340 7340 21
328 20250219 142000 104169510 7340 7340 7340 7340 1
329 20250219 141900 104162170 7340 7340 7340 7340 69
330 20250219 141800 103655710 7320 7320 7320 7320 0
331 20250219 141700 103655710 7320 7330 7330 7320 152
332 20250219 141600 102541840 7340 7340 7340 7340 202
333 20250219 141500 101059160 7350 7350 7350 7350 50
334 20250219 141400 100691660 7350 7350 7350 7350 50
335 20250219 141300 100324160 7350 7350 7350 7350 61
336 20250219 141200 99875810 7350 7350 7350 7350 36
337 20250219 141100 99611210 7350 7350 7350 7350 1
338 20250219 141000 99603860 7350 7350 7350 7350 0
339 20250219 140900 99603860 7350 7340 7350 7340 21
340 20250219 140800 99449710 7340 7340 7340 7340 90
341 20250219 140700 98789110 7340 7310 7340 7310 833
342 20250219 140600 92677270 7310 7310 7310 7310 2
343 20250219 140500 92662650 7310 7310 7310 7310 0
344 20250219 140400 92662650 7310 7310 7310 7310 0
345 20250219 140300 92662650 7310 7310 7310 7310 0
346 20250219 140200 92662650 7310 7310 7310 7310 0
347 20250219 140100 92662650 7310 7310 7310 7310 53
348 20250219 140000 92275220 7300 7300 7300 7300 5
349 20250219 135900 92238720 7290 7290 7290 7290 0
350 20250219 135800 92238720 7290 7290 7290 7290 0
351 20250219 135700 92238720 7290 7290 7290 7290 0
352 20250219 135600 92238720 7290 7290 7290 7290 44
353 20250219 135500 91917960 7300 7300 7300 7300 46
354 20250219 135400 91582160 7290 7290 7290 7290 1
355 20250219 135300 91574870 7300 7300 7300 7300 0
356 20250219 135200 91574870 7300 7300 7300 7300 0
357 20250219 135100 91574870 7300 7300 7300 7300 0
358 20250219 135000 91574870 7300 7300 7300 7300 0
359 20250219 134900 91574870 7300 7300 7300 7300 0
360 20250219 134800 91574870 7300 7300 7300 7300 0
361 20250219 134700 91574870 7300 7300 7300 7300 0
362 20250219 134600 91574870 7300 7300 7300 7300 0
363 20250219 134500 91574870 7300 7300 7300 7300 6
364 20250219 134400 91531070 7300 7300 7300 7300 0
365 20250219 134300 91531070 7300 7300 7300 7300 73
366 20250219 134200 90998170 7290 7290 7290 7290 0
367 20250219 134100 90998170 7290 7290 7290 7290 0
368 20250219 134000 90998170 7290 7280 7290 7280 55
369 20250219 133900 90597270 7280 7280 7280 7280 0
370 20250219 133800 90597270 7280 7280 7280 7280 0
371 20250219 133700 90597270 7280 7280 7280 7280 0
372 20250219 133600 90597270 7280 7280 7280 7280 41
373 20250219 133500 90298790 7270 7250 7270 7250 8
374 20250219 133400 90240660 7270 7270 7270 7270 13
375 20250219 133300 90146150 7260 7250 7260 7250 15
376 20250219 133200 90037290 7250 7250 7250 7250 0
377 20250219 133100 90037290 7250 7250 7250 7250 7
378 20250219 133000 89986540 7240 7240 7240 7240 0
379 20250219 132900 89986540 7240 7240 7240 7240 0
380 20250219 132800 89986540 7240 7240 7240 7240 0
381 20250219 132700 89986540 7240 7240 7240 7240 0
382 20250219 132600 89986540 7240 7240 7240 7240 0
383 20250219 132500 89986540 7240 7240 7240 7240 0
384 20250219 132400 89986540 7240 7240 7240 7240 0
385 20250219 132300 89986540 7240 7240 7240 7240 0
386 20250219 132200 89986540 7240 7240 7240 7240 0
387 20250219 132100 89986540 7240 7240 7240 7240 0
388 20250219 132000 89986540 7240 7240 7240 7240 0
389 20250219 131900 89986540 7240 7240 7240 7240 0
390 20250219 131800 89986540 7240 7240 7240 7240 0
391 20250219 131700 89986540 7240 7240 7240 7240 0
392 20250219 131600 89986540 7240 7240 7240 7240 0
393 20250219 131500 89986540 7240 7240 7240 7240 0
394 20250219 131400 89986540 7240 7240 7240 7240 0
395 20250219 131300 89986540 7240 7240 7240 7240 0
396 20250219 131200 89986540 7240 7240 7240 7240 0
397 20250219 131100 89986540 7240 7240 7240 7240 0
398 20250219 131000 89986540 7240 7240 7240 7240 0
399 20250219 130900 89986540 7240 7240 7240 7240 0
400 20250219 130800 89986540 7240 7240 7240 7240 0
401 20250219 130700 89986540 7240 7250 7260 7240 217
402 20250219 130600 88413810 7260 7270 7270 7260 140
403 20250219 130500 87397240 7270 7280 7280 7270 262
404 20250219 130400 85491580 7280 7280 7280 7280 0
405 20250219 130300 85491580 7280 7280 7280 7280 52
406 20250219 130200 85113020 7270 7270 7270 7270 0
407 20250219 130100 85113020 7270 7270 7270 7270 0
408 20250219 130000 85113020 7270 7270 7270 7270 0
409 20250219 125900 85113020 7270 7270 7270 7270 0
410 20250219 125800 85113020 7270 7270 7270 7270 0
411 20250219 125700 85113020 7270 7270 7270 7270 0
412 20250219 125600 85113020 7270 7270 7270 7270 9
413 20250219 125500 85047590 7270 7270 7270 7270 0
414 20250219 125400 85047590 7270 7270 7270 7270 0
415 20250219 125300 85047590 7270 7270 7270 7270 0
416 20250219 125200 85047590 7270 7270 7270 7270 0
417 20250219 125100 85047590 7270 7270 7270 7270 0
418 20250219 125000 85047590 7270 7270 7270 7270 0
419 20250219 124900 85047590 7270 7270 7270 7270 0
420 20250219 124800 85047590 7270 7270 7270 7270 1
421 20250219 124700 85040320 7270 7260 7270 7260 32
422 20250219 124600 84807730 7270 7270 7270 7270 0
423 20250219 124500 84807730 7270 7270 7270 7270 0
424 20250219 124400 84807730 7270 7270 7270 7270 2
425 20250219 124300 84793190 7250 7250 7250 7250 0
426 20250219 124200 84793190 7250 7250 7250 7250 0
427 20250219 124100 84793190 7250 7250 7250 7250 0
428 20250219 124000 84793190 7250 7250 7250 7250 0
429 20250219 123900 84793190 7250 7250 7250 7250 0
430 20250219 123800 84793190 7250 7250 7250 7250 0
431 20250219 123700 84793190 7250 7250 7250 7250 0
432 20250219 123600 84793190 7250 7250 7250 7250 0
433 20250219 123500 84793190 7250 7250 7250 7250 2
434 20250219 123400 84778690 7250 7250 7250 7250 0
435 20250219 123300 84778690 7250 7250 7250 7250 0
436 20250219 123200 84778690 7250 7250 7250 7250 0
437 20250219 123100 84778690 7250 7250 7250 7250 195
438 20250219 123000 83364940 7240 7240 7240 7240 9
439 20250219 122900 83299780 7230 7230 7230 7230 500
440 20250219 122800 79684780 7240 7240 7240 7240 102
441 20250219 122700 78946300 7240 7240 7240 7240 5
442 20250219 122600 78910100 7230 7230 7230 7230 0
443 20250219 122500 78910100 7230 7230 7230 7230 0
444 20250219 122400 78910100 7230 7230 7230 7230 0
445 20250219 122300 78910100 7230 7230 7230 7230 5
446 20250219 122200 78873950 7220 7220 7220 7220 0
447 20250219 122100 78873950 7220 7220 7220 7220 0
448 20250219 122000 78873950 7220 7220 7220 7220 0
449 20250219 121900 78873950 7220 7220 7220 7220 0
450 20250219 121800 78873950 7220 7220 7220 7220 0
451 20250219 121700 78873950 7220 7220 7220 7220 0
452 20250219 121600 78873950 7220 7220 7220 7220 0
453 20250219 121500 78873950 7220 7220 7220 7220 0
454 20250219 121400 78873950 7220 7220 7220 7220 0
455 20250219 121300 78873950 7220 7220 7220 7220 0
456 20250219 121200 78873950 7220 7220 7220 7220 0
457 20250219 121100 78873950 7220 7220 7220 7220 0
458 20250219 121000 78873950 7220 7220 7220 7220 0
459 20250219 120900 78873950 7220 7220 7220 7220 0
460 20250219 120800 78873950 7220 7220 7220 7220 0
461 20250219 120700 78873950 7220 7220 7220 7220 0
462 20250219 120600 78873950 7220 7220 7220 7220 0
463 20250219 120500 78873950 7220 7220 7220 7220 0
464 20250219 120400 78873950 7220 7220 7220 7220 0
465 20250219 120300 78873950 7220 7220 7220 7220 0
466 20250219 120200 78873950 7220 7220 7220 7220 0
467 20250219 120100 78873950 7220 7220 7220 7220 0
468 20250219 120000 78873950 7220 7220 7220 7220 0
469 20250219 115900 78873950 7220 7220 7220 7220 0
470 20250219 115800 78873950 7220 7220 7220 7220 0
471 20250219 115700 78873950 7220 7220 7220 7220 0
472 20250219 115600 78873950 7220 7220 7220 7220 0
473 20250219 115500 78873950 7220 7220 7220 7220 0
474 20250219 115400 78873950 7220 7220 7220 7220 0
475 20250219 115300 78873950 7220 7220 7220 7220 0
476 20250219 115200 78873950 7220 7220 7220 7220 0
477 20250219 115100 78873950 7220 7220 7220 7220 0
478 20250219 115000 78873950 7220 7220 7220 7220 0
479 20250219 114900 78873950 7220 7220 7220 7220 0
480 20250219 114800 78873950 7220 7220 7220 7220 0
481 20250219 114700 78873950 7220 7220 7220 7220 0
482 20250219 114600 78873950 7220 7220 7220 7220 0
483 20250219 114500 78873950 7220 7220 7220 7220 0
484 20250219 114400 78873950 7220 7220 7220 7220 0
485 20250219 114300 78873950 7220 7220 7220 7220 31
486 20250219 114200 78650130 7220 7220 7220 7220 0
487 20250219 114100 78650130 7220 7220 7220 7220 0
488 20250219 114000 78650130 7220 7220 7220 7220 0
489 20250219 113900 78650130 7220 7220 7220 7220 10
490 20250219 113800 78577930 7240 7240 7240 7240 2
491 20250219 113700 78563450 7220 7220 7220 7220 0
492 20250219 113600 78563450 7220 7220 7220 7220 0
493 20250219 113500 78563450 7220 7220 7220 7220 0
494 20250219 113400 78563450 7220 7220 7220 7220 20
495 20250219 113300 78419050 7220 7220 7220 7220 100
496 20250219 113200 77697050 7220 7220 7220 7220 0
497 20250219 113100 77697050 7220 7220 7220 7220 0
498 20250219 113000 77697050 7220 7220 7220 7220 0
499 20250219 112900 77697050 7220 7220 7220 7220 176
500 20250219 112800 76426330 7230 7230 7230 7230 10
501 20250219 112700 76354030 7230 7230 7230 7230 6
502 20250219 112600 76310650 7230 7230 7230 7230 0
503 20250219 112500 76310650 7230 7230 7230 7230 208
504 20250219 112400 74806810 7230 7230 7230 7230 0
505 20250219 112300 74806810 7230 7230 7230 7230 18
506 20250219 112200 74676670 7240 7240 7240 7240 0
507 20250219 112100 74676670 7240 7240 7240 7240 14
508 20250219 112000 74575310 7240 7240 7240 7240 0
509 20250219 111900 74575310 7240 7240 7240 7240 152
510 20250219 111800 73474830 7240 7240 7240 7240 0
511 20250219 111700 73474830 7240 7240 7240 7240 0
512 20250219 111600 73474830 7240 7240 7240 7240 0
513 20250219 111500 73474830 7240 7240 7240 7240 0
514 20250219 111400 73474830 7240 7240 7240 7240 10
515 20250219 111300 73402430 7250 7250 7250 7250 0
516 20250219 111200 73402430 7250 7250 7250 7250 0
517 20250219 111100 73402430 7250 7250 7250 7250 15
518 20250219 111000 73293680 7240 7240 7240 7240 0
519 20250219 110900 73293680 7240 7250 7250 7240 11
520 20250219 110800 73214030 7240 7240 7240 7240 0
521 20250219 110700 73214030 7240 7240 7240 7240 9
522 20250219 110600 73148870 7250 7250 7250 7250 0
523 20250219 110500 73148870 7250 7250 7250 7250 0
524 20250219 110400 73148870 7250 7250 7250 7250 0
525 20250219 110300 73148870 7250 7250 7250 7250 100
526 20250219 110200 72423870 7240 7240 7240 7240 0
527 20250219 110100 72423870 7240 7240 7240 7240 0
528 20250219 110000 72423870 7240 7240 7240 7240 0
529 20250219 105900 72423870 7240 7240 7240 7240 106
530 20250219 105800 71656430 7230 7230 7230 7230 232
531 20250219 105700 69979070 7200 7200 7200 7200 0
532 20250219 105600 69979070 7200 7240 7240 7200 1400
533 20250219 105500 59886930 7240 7240 7240 7240 0
534 20250219 105400 59886930 7240 7240 7240 7240 0
535 20250219 105300 59886930 7240 7240 7240 7240 0
536 20250219 105200 59886930 7240 7240 7240 7240 0
537 20250219 105100 59886930 7240 7240 7240 7240 0
538 20250219 105000 59886930 7240 7240 7240 7240 0
539 20250219 104900 59886930 7240 7240 7240 7240 0
540 20250219 104800 59886930 7240 7240 7240 7240 2
541 20250219 104700 59872450 7240 7240 7240 7240 0
542 20250219 104600 59872450 7240 7240 7240 7240 0
543 20250219 104500 59872450 7240 7240 7240 7240 0
544 20250219 104400 59872450 7240 7240 7240 7240 0
545 20250219 104300 59872450 7240 7240 7240 7240 0
546 20250219 104200 59872450 7240 7240 7240 7240 0
547 20250219 104100 59872450 7240 7240 7240 7240 0
548 20250219 104000 59872450 7240 7240 7240 7240 0
549 20250219 103900 59872450 7240 7240 7240 7240 310
550 20250219 103800 57628050 7260 7260 7260 7260 0
551 20250219 103700 57628050 7260 7260 7260 7260 0
552 20250219 103600 57628050 7260 7260 7260 7260 0
553 20250219 103500 57628050 7260 7260 7260 7260 0
554 20250219 103400 57628050 7260 7260 7260 7260 0
555 20250219 103300 57628050 7260 7260 7260 7260 0
556 20250219 103200 57628050 7260 7260 7260 7260 0
557 20250219 103100 57628050 7260 7260 7260 7260 0
558 20250219 103000 57628050 7260 7260 7260 7260 0
559 20250219 102900 57628050 7260 7260 7260 7260 0
560 20250219 102800 57628050 7260 7260 7260 7260 13
561 20250219 102700 57533670 7260 7260 7260 7260 16
562 20250219 102600 57417510 7270 7270 7270 7270 195
563 20250219 102500 55999860 7280 7280 7280 7280 0
564 20250219 102400 55999860 7280 7280 7280 7280 200
565 20250219 102300 54543860 7240 7240 7240 7240 170
566 20250219 102200 53313060 7240 7240 7240 7240 0
567 20250219 102100 53313060 7240 7240 7240 7240 0
568 20250219 102000 53313060 7240 7230 7250 7230 628
569 20250219 101900 48764350 7230 7230 7230 7230 0
570 20250219 101800 48764350 7230 7230 7230 7230 99
571 20250219 101700 48048580 7230 7230 7230 7230 22
572 20250219 101600 47889520 7210 7210 7210 7210 0
573 20250219 101500 47889520 7210 7210 7210 7210 0
574 20250219 101400 47889520 7210 7210 7210 7210 0
575 20250219 101300 47889520 7210 7210 7210 7210 2
576 20250219 101200 47875100 7230 7220 7230 7210 101
577 20250219 101100 47146330 7230 7230 7230 7230 0
578 20250219 101000 47146330 7230 7230 7230 7230 0
579 20250219 100900 47146330 7230 7230 7230 7230 1
580 20250219 100800 47139100 7230 7230 7230 7230 102
581 20250219 100700 46401640 7260 7260 7260 7260 0
582 20250219 100600 46401640 7260 7230 7260 7230 6
583 20250219 100500 46358230 7260 7260 7260 7260 0
584 20250219 100400 46358230 7260 7260 7260 7260 6
585 20250219 100300 46314670 7260 7260 7260 7260 0
586 20250219 100200 46314670 7260 7260 7260 7260 0
587 20250219 100100 46314670 7260 7260 7260 7260 0
588 20250219 100000 46314670 7260 7260 7260 7260 2
589 20250219 095900 46300150 7260 7260 7260 7260 0
590 20250219 095800 46300150 7260 7260 7260 7260 0
591 20250219 095700 46300150 7260 7260 7260 7260 0
592 20250219 095600 46300150 7260 7260 7260 7260 0
593 20250219 095500 46300150 7260 7300 7300 7260 37
594 20250219 095400 46030770 7250 7250 7250 7250 0
595 20250219 095300 46030770 7250 7240 7250 7240 237
596 20250219 095200 44312690 7240 7240 7240 7240 0
597 20250219 095100 44312690 7240 7240 7240 7240 0
598 20250219 095000 44312690 7240 7240 7240 7240 0
599 20250219 094900 44312690 7240 7240 7240 7240 0
600 20250219 094800 44312690 7240 7240 7240 7240 12
601 20250219 094700 44225810 7240 7240 7240 7240 30
602 20250219 094600 44008610 7240 7240 7240 7240 7
603 20250219 094500 43957930 7240 7240 7240 7240 0
604 20250219 094400 43957930 7240 7240 7240 7240 0
605 20250219 094300 43957930 7240 7240 7240 7240 2
606 20250219 094200 43943450 7240 7240 7240 7240 4
607 20250219 094100 43914490 7240 7270 7270 7230 993
608 20250219 094000 36716180 7260 7260 7260 7260 2
609 20250219 093900 36701660 7260 7260 7260 7260 0
610 20250219 093800 36701660 7260 7280 7280 7260 264
611 20250219 093700 34782320 7280 7280 7280 7280 0
612 20250219 093600 34782320 7280 7280 7280 7280 0
613 20250219 093500 34782320 7280 7280 7280 7280 0
614 20250219 093400 34782320 7280 7280 7280 7280 0
615 20250219 093300 34782320 7280 7280 7280 7280 0
616 20250219 093200 34782320 7280 7280 7280 7280 0
617 20250219 093100 34782320 7280 7280 7280 7280 0
618 20250219 093000 34782320 7280 7280 7280 7280 0
619 20250219 092900 34782320 7280 7280 7280 7280 0
620 20250219 092800 34782320 7280 7280 7280 7280 0
621 20250219 092700 34782320 7280 7280 7280 7260 128
622 20250219 092600 33850680 7280 7280 7280 7280 1
623 20250219 092500 33843400 7280 7250 7280 7250 61
624 20250219 092400 33400520 7280 7280 7280 7260 81
625 20250219 092300 32811060 7280 7280 7280 7280 0
626 20250219 092200 32811060 7280 7300 7300 7280 256
627 20250219 092100 30946970 7300 7300 7300 7300 300
628 20250219 092000 28756970 7310 7310 7310 7310 7
629 20250219 091900 28705800 7300 7300 7300 7300 140
630 20250219 091800 27683800 7320 7320 7320 7320 95
631 20250219 091700 26988400 7320 7320 7320 7320 0
632 20250219 091600 26988400 7320 7320 7320 7320 0
633 20250219 091500 26988400 7320 7320 7320 7320 8
634 20250219 091400 26929840 7280 7280 7280 7280 0
635 20250219 091300 26929840 7280 7280 7280 7280 0
636 20250219 091200 26929840 7280 7280 7280 7280 0
637 20250219 091100 26929840 7280 7280 7280 7280 278
638 20250219 091000 24906000 7330 7330 7330 7330 0
639 20250219 090900 24906000 7330 7330 7330 7330 0
640 20250219 090800 24906000 7330 7320 7330 7320 855
641 20250219 090700 18647180 7320 7310 7320 7310 234
642 20250219 090600 16934390 7320 7320 7320 7320 0
643 20250219 090500 16934390 7320 7320 7320 7320 144
644 20250219 090400 15880310 7250 7250 7250 7250 0
645 20250219 090300 15880310 7250 7250 7250 7250 0
646 20250219 090200 15880310 7250 7250 7250 7250 132
647 20250219 090100 14923310 7240 7310 7310 7240 1866
648 20250219 090000 1301980 7370 7310 7370 7310 178

1
064850/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,11410332,0,82154390400,0.00
20250214,0,11410332,0,81013357200,0.00
20250213,0,11410332,0,80785150560,0.00
20250212,0,11410332,0,80899253880,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 11410332 0 82154390400 0.00
3 20250214 0 11410332 0 81013357200 0.00
4 20250213 0 11410332 0 80785150560 0.00
5 20250212 0 11410332 0 80899253880 0.00