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

649
065510/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194700,260963480,7770,7770,7770,7770,490
20250219,194600,260963480,7770,7770,7770,7770,0
20250219,194500,260963480,7770,7770,7770,7770,0
20250219,194400,260963480,7770,7770,7770,7770,0
20250219,194300,260963480,7770,7770,7770,7770,0
20250219,194200,260963480,7770,7770,7770,7770,0
20250219,194100,260963480,7770,7770,7770,7770,0
20250219,194000,260963480,7770,7770,7770,7770,0
20250219,193900,260963480,7770,7770,7770,7770,0
20250219,193800,260963480,7770,7770,7770,7770,0
20250219,193700,260963480,7770,7770,7770,7770,0
20250219,193600,260963480,7770,7770,7770,7770,0
20250219,193500,260963480,7770,7770,7770,7770,0
20250219,193400,260963480,7770,7770,7770,7770,0
20250219,193300,260963480,7770,7770,7770,7770,0
20250219,193200,260963480,7770,7770,7770,7770,0
20250219,193100,260963480,7770,7770,7770,7770,0
20250219,193000,260963480,7770,7770,7770,7770,0
20250219,192900,260963480,7770,7770,7770,7770,0
20250219,192800,260963480,7770,7770,7770,7770,0
20250219,192700,260963480,7770,7770,7770,7770,0
20250219,192600,260963480,7770,7770,7770,7770,0
20250219,192500,260963480,7770,7770,7770,7770,0
20250219,192400,260963480,7770,7770,7770,7770,0
20250219,192300,260963480,7770,7770,7770,7770,0
20250219,192200,260963480,7770,7770,7770,7770,0
20250219,192100,260963480,7770,7770,7770,7770,0
20250219,192000,260963480,7770,7770,7770,7770,0
20250219,191900,260963480,7770,7770,7770,7770,0
20250219,191800,260963480,7770,7770,7770,7770,0
20250219,191700,260963480,7770,7770,7770,7770,490
20250219,191600,260963480,7770,7770,7770,7770,0
20250219,191500,260963480,7770,7770,7770,7770,0
20250219,191400,260963480,7770,7770,7770,7770,0
20250219,191300,260963480,7770,7770,7770,7770,0
20250219,191200,260963480,7770,7770,7770,7770,0
20250219,191100,260963480,7770,7770,7770,7770,0
20250219,191000,260963480,7770,7770,7770,7770,0
20250219,190900,260963480,7770,7770,7770,7770,0
20250219,190800,260963480,7770,7770,7770,7770,0
20250219,190700,260963480,7770,7770,7770,7770,0
20250219,190600,260963480,7770,7770,7770,7770,0
20250219,190500,260963480,7770,7770,7770,7770,0
20250219,190400,260963480,7770,7770,7770,7770,0
20250219,190300,260963480,7770,7770,7770,7770,0
20250219,190200,260963480,7770,7770,7770,7770,0
20250219,190100,260963480,7770,7770,7770,7770,0
20250219,190000,260963480,7770,7770,7770,7770,0
20250219,185900,260963480,7770,7770,7770,7770,0
20250219,185800,260963480,7770,7770,7770,7770,0
20250219,185700,260963480,7770,7770,7770,7770,0
20250219,185600,260963480,7770,7770,7770,7770,0
20250219,185500,260963480,7770,7770,7770,7770,0
20250219,185400,260963480,7770,7770,7770,7770,0
20250219,185300,260963480,7770,7770,7770,7770,0
20250219,185200,260963480,7770,7770,7770,7770,0
20250219,185100,260963480,7770,7770,7770,7770,0
20250219,185000,260963480,7770,7770,7770,7770,0
20250219,184900,260963480,7770,7770,7770,7770,0
20250219,184800,260963480,7770,7770,7770,7770,0
20250219,184700,260963480,7770,7770,7770,7770,490
20250219,184600,260963480,7770,7770,7770,7770,0
20250219,184500,260963480,7770,7770,7770,7770,0
20250219,184400,260963480,7770,7770,7770,7770,0
20250219,184300,260963480,7770,7770,7770,7770,0
20250219,184200,260963480,7770,7770,7770,7770,0
20250219,184100,260963480,7770,7770,7770,7770,0
20250219,184000,260963480,7770,7770,7770,7770,0
20250219,183900,260963480,7770,7770,7770,7770,0
20250219,183800,260963480,7770,7770,7770,7770,0
20250219,183700,260963480,7770,7770,7770,7770,0
20250219,183600,260963480,7770,7770,7770,7770,0
20250219,183500,260963480,7770,7770,7770,7770,0
20250219,183400,260963480,7770,7770,7770,7770,0
20250219,183300,260963480,7770,7770,7770,7770,0
20250219,183200,260963480,7770,7770,7770,7770,0
20250219,183100,260963480,7770,7770,7770,7770,0
20250219,183000,260963480,7770,7770,7770,7770,0
20250219,182900,260963480,7770,7770,7770,7770,0
20250219,182800,260963480,7770,7770,7770,7770,0
20250219,182700,260963480,7770,7770,7770,7770,0
20250219,182600,260963480,7770,7770,7770,7770,0
20250219,182500,260963480,7770,7770,7770,7770,0
20250219,182400,260963480,7770,7770,7770,7770,0
20250219,182300,260963480,7770,7770,7770,7770,0
20250219,182200,260963480,7770,7770,7770,7770,0
20250219,182100,260963480,7770,7770,7770,7770,0
20250219,182000,260963480,7770,7770,7770,7770,0
20250219,181900,260963480,7770,7770,7770,7770,0
20250219,181800,260963480,7770,7770,7770,7770,0
20250219,181700,260963480,7770,7770,7770,7770,490
20250219,181600,260963480,7770,7770,7770,7770,0
20250219,181500,260963480,7770,7770,7770,7770,0
20250219,181400,260963480,7770,7770,7770,7770,0
20250219,181300,260963480,7770,7770,7770,7770,0
20250219,181200,260963480,7770,7770,7770,7770,0
20250219,181100,260963480,7770,7770,7770,7770,0
20250219,181000,260963480,7770,7770,7770,7770,0
20250219,180900,260963480,7770,7770,7770,7770,0
20250219,180800,260963480,7770,7770,7770,7770,0
20250219,180700,260963480,7770,7770,7770,7770,0
20250219,180600,260963480,7770,7770,7770,7770,0
20250219,180500,260963480,7770,7770,7770,7770,0
20250219,180400,260963480,7770,7770,7770,7770,0
20250219,180300,260963480,7770,7770,7770,7770,0
20250219,180200,260963480,7770,7770,7770,7770,0
20250219,180100,260963480,7770,7770,7770,7770,0
20250219,180000,260963480,7770,7770,7770,7770,0
20250219,175900,260963480,7770,7770,7770,7770,0
20250219,175800,260963480,7770,7770,7770,7770,0
20250219,175700,260963480,7770,7770,7770,7770,0
20250219,175600,260963480,7770,7770,7770,7770,0
20250219,175500,260963480,7770,7770,7770,7770,0
20250219,175400,260963480,7770,7770,7770,7770,0
20250219,175300,260963480,7770,7770,7770,7770,0
20250219,175200,260963480,7770,7770,7770,7770,0
20250219,175100,260963480,7770,7770,7770,7770,0
20250219,175000,260963480,7770,7770,7770,7770,0
20250219,174900,260963480,7770,7770,7770,7770,0
20250219,174800,260963480,7770,7770,7770,7770,0
20250219,174700,260963480,7770,7770,7770,7770,490
20250219,174600,260963480,7770,7770,7770,7770,0
20250219,174500,260963480,7770,7770,7770,7770,0
20250219,174400,260963480,7770,7770,7770,7770,0
20250219,174300,260963480,7770,7770,7770,7770,0
20250219,174200,260963480,7770,7770,7770,7770,0
20250219,174100,260963480,7770,7770,7770,7770,0
20250219,174000,260963480,7770,7770,7770,7770,0
20250219,173900,260963480,7770,7770,7770,7770,0
20250219,173800,260963480,7770,7770,7770,7770,0
20250219,173700,260963480,7770,7770,7770,7770,0
20250219,173600,260963480,7770,7770,7770,7770,0
20250219,173500,260963480,7770,7770,7770,7770,0
20250219,173400,260963480,7770,7770,7770,7770,0
20250219,173300,260963480,7770,7770,7770,7770,0
20250219,173200,260963480,7770,7770,7770,7770,0
20250219,173100,260963480,7770,7770,7770,7770,0
20250219,173000,260963480,7770,7770,7770,7770,0
20250219,172900,260963480,7770,7770,7770,7770,0
20250219,172800,260963480,7770,7770,7770,7770,0
20250219,172700,260963480,7770,7770,7770,7770,0
20250219,172600,260963480,7770,7770,7770,7770,0
20250219,172500,260963480,7770,7770,7770,7770,0
20250219,172400,260963480,7770,7770,7770,7770,0
20250219,172300,260963480,7770,7770,7770,7770,0
20250219,172200,260963480,7770,7770,7770,7770,0
20250219,172100,260963480,7770,7770,7770,7770,0
20250219,172000,260963480,7770,7770,7770,7770,0
20250219,171900,260963480,7770,7770,7770,7770,0
20250219,171800,260963480,7770,7770,7770,7770,0
20250219,171700,260963480,7770,7770,7770,7770,490
20250219,171600,260963480,7770,7770,7770,7770,0
20250219,171500,260963480,7770,7770,7770,7770,0
20250219,171400,260963480,7770,7770,7770,7770,0
20250219,171300,260963480,7770,7770,7770,7770,0
20250219,171200,260963480,7770,7770,7770,7770,0
20250219,171100,260963480,7770,7770,7770,7770,0
20250219,171000,260963480,7770,7770,7770,7770,0
20250219,170900,260963480,7770,7770,7770,7770,0
20250219,170800,260963480,7770,7770,7770,7770,0
20250219,170700,260963480,7770,7770,7770,7770,0
20250219,170600,260963480,7770,7770,7770,7770,0
20250219,170500,260963480,7770,7770,7770,7770,0
20250219,170400,260963480,7770,7770,7770,7770,0
20250219,170300,260963480,7770,7770,7770,7770,0
20250219,170200,260963480,7770,7770,7770,7770,0
20250219,170100,260963480,7770,7770,7770,7770,0
20250219,170000,260963480,7770,7770,7770,7770,0
20250219,165900,260963480,7770,7770,7770,7770,0
20250219,165800,260963480,7770,7770,7770,7770,0
20250219,165700,260963480,7770,7770,7770,7770,0
20250219,165600,260963480,7770,7770,7770,7770,0
20250219,165500,260963480,7770,7770,7770,7770,0
20250219,165400,260963480,7770,7770,7770,7770,0
20250219,165300,260963480,7770,7770,7770,7770,0
20250219,165200,260963480,7770,7770,7770,7770,0
20250219,165100,260963480,7770,7770,7770,7770,0
20250219,165000,260963480,7770,7770,7770,7770,0
20250219,164900,260963480,7770,7770,7770,7770,0
20250219,164800,260963480,7770,7770,7770,7770,0
20250219,164700,260963480,7770,7770,7770,7770,490
20250219,164600,260963480,7770,7770,7770,7770,0
20250219,164500,260963480,7770,7770,7770,7770,0
20250219,164400,260963480,7770,7770,7770,7770,0
20250219,164300,260963480,7770,7770,7770,7770,0
20250219,164200,260963480,7770,7770,7770,7770,0
20250219,164100,260963480,7770,7770,7770,7770,0
20250219,164000,260963480,7770,7770,7770,7770,0
20250219,163900,260963480,7770,7770,7770,7770,0
20250219,163800,260963480,7770,7770,7770,7770,0
20250219,163700,260963480,7770,7770,7770,7770,0
20250219,163600,260963480,7770,7770,7770,7770,0
20250219,163500,260963480,7770,7770,7770,7770,0
20250219,163400,260963480,7770,7770,7770,7770,0
20250219,163300,260963480,7770,7770,7770,7770,0
20250219,163200,260963480,7770,7770,7770,7770,0
20250219,163100,260963480,7770,7770,7770,7770,0
20250219,163000,260963480,7770,7770,7770,7770,0
20250219,162900,260963480,7770,7770,7770,7770,0
20250219,162800,260963480,7770,7770,7770,7770,0
20250219,162700,260963480,7770,7770,7770,7770,0
20250219,162600,260963480,7770,7770,7770,7770,0
20250219,162500,260963480,7770,7770,7770,7770,0
20250219,162400,260963480,7770,7770,7770,7770,0
20250219,162300,260963480,7770,7770,7770,7770,0
20250219,162200,260963480,7770,7770,7770,7770,0
20250219,162100,260963480,7770,7770,7770,7770,0
20250219,162000,260963480,7770,7770,7770,7770,0
20250219,161900,260963480,7770,7770,7770,7770,0
20250219,161800,260963480,7770,7770,7770,7770,0
20250219,161700,260963480,7770,7770,7770,7770,490
20250219,161600,260963480,7770,7770,7770,7770,0
20250219,161500,260963480,7770,7770,7770,7770,0
20250219,161400,260963480,7770,7770,7770,7770,0
20250219,161300,260963480,7770,7770,7770,7770,0
20250219,161200,260963480,7770,7770,7770,7770,0
20250219,161100,260963480,7770,7770,7770,7770,0
20250219,161000,260963480,7770,7770,7770,7770,0
20250219,160900,260963480,7770,7770,7770,7770,0
20250219,160800,260963480,7770,7770,7770,7770,0
20250219,160700,260963480,7770,7770,7770,7770,0
20250219,160600,260963480,7770,7770,7770,7770,0
20250219,160500,260963480,7770,7770,7770,7770,0
20250219,160400,260963480,7770,7770,7770,7770,0
20250219,160300,260963480,7770,7770,7770,7770,0
20250219,160200,260963480,7770,7770,7770,7770,0
20250219,160100,260963480,7770,7770,7770,7770,0
20250219,160000,260963480,7770,7770,7770,7770,0
20250219,155900,260963480,7770,7770,7770,7770,0
20250219,155800,260963480,7770,7770,7770,7770,0
20250219,155700,260963480,7770,7770,7770,7770,0
20250219,155600,260963480,7770,7770,7770,7770,0
20250219,155500,260963480,7770,7770,7770,7770,0
20250219,155400,260963480,7770,7770,7770,7770,0
20250219,155300,260963480,7770,7770,7770,7770,0
20250219,155200,260963480,7770,7770,7770,7770,0
20250219,155100,260963480,7770,7770,7770,7770,0
20250219,155000,260963480,7770,7770,7770,7770,0
20250219,154900,260963480,7770,7770,7770,7770,0
20250219,154800,260963480,7770,7770,7770,7770,0
20250219,154700,260963480,7770,7770,7770,7770,490
20250219,154600,260963480,7770,7770,7770,7770,0
20250219,154500,260963480,7770,7770,7770,7770,0
20250219,154400,260963480,7770,7770,7770,7770,0
20250219,154300,260963480,7770,7770,7770,7770,0
20250219,154200,260963480,7770,7770,7770,7770,0
20250219,154100,260963480,7770,7770,7770,7770,0
20250219,154000,260963480,7770,7770,7770,7770,0
20250219,153900,260963480,7770,7770,7770,7770,0
20250219,153800,260963480,7770,7770,7770,7770,0
20250219,153700,260963480,7770,7770,7770,7770,0
20250219,153600,260963480,7770,7770,7770,7770,0
20250219,153500,260963480,7770,7770,7770,7770,0
20250219,153400,260963480,7770,7770,7770,7770,0
20250219,153300,260963480,7770,7770,7770,7770,0
20250219,153200,260963480,7770,7770,7770,7770,0
20250219,153100,260963480,7770,7770,7770,7770,0
20250219,153000,260963480,7770,7770,7770,7770,490
20250219,152900,257156180,7750,7750,7750,7750,0
20250219,152800,257156180,7750,7750,7750,7750,0
20250219,152700,257156180,7750,7750,7750,7750,0
20250219,152600,257156180,7750,7750,7750,7750,0
20250219,152500,257156180,7750,7750,7750,7750,0
20250219,152400,257156180,7750,7750,7750,7750,0
20250219,152300,257156180,7750,7750,7750,7750,0
20250219,152200,257156180,7750,7750,7750,7750,0
20250219,152100,257156180,7750,7750,7750,7750,0
20250219,152000,257156180,7750,7750,7750,7750,0
20250219,151900,257156180,7750,7750,7750,7750,38
20250219,151800,256861680,7760,7750,7760,7750,83
20250219,151700,256217930,7760,7760,7760,7760,0
20250219,151600,256217930,7760,7760,7760,7760,0
20250219,151500,256217930,7760,7760,7760,7760,11
20250219,151400,256132570,7760,7760,7760,7760,8
20250219,151300,256070490,7760,7760,7760,7760,69
20250219,151200,255535050,7750,7750,7750,7750,17
20250219,151100,255403300,7750,7750,7750,7750,8
20250219,151000,255341300,7750,7750,7750,7750,8
20250219,150900,255279300,7750,7750,7750,7750,17
20250219,150800,255147550,7750,7750,7750,7750,16
20250219,150700,255023550,7750,7750,7750,7750,3
20250219,150600,255000300,7770,7770,7770,7750,97
20250219,150500,254247860,7760,7760,7760,7760,88
20250219,150400,253564980,7760,7760,7760,7760,1
20250219,150300,253557220,7750,7750,7750,7750,8
20250219,150200,253495220,7750,7750,7750,7750,57
20250219,150100,253053470,7750,7750,7750,7750,63
20250219,150000,252565220,7770,7770,7770,7770,0
20250219,145900,252565220,7770,7770,7770,7770,6
20250219,145800,252518600,7750,7750,7750,7750,59
20250219,145700,252061350,7750,7750,7750,7750,77
20250219,145600,251464600,7750,7750,7750,7750,11
20250219,145500,251379350,7750,7760,7760,7750,9
20250219,145400,251309590,7750,7760,7760,7750,8
20250219,145300,251247560,7750,7750,7750,7750,17
20250219,145200,251115810,7770,7760,7770,7760,15
20250219,145100,250999400,7760,7760,7760,7760,8
20250219,145000,250937320,7760,7760,7760,7760,35
20250219,144900,250665720,7760,7760,7760,7760,0
20250219,144800,250665720,7760,7750,7760,7750,117
20250219,144700,249758570,7750,7750,7750,7750,0
20250219,144600,249758570,7750,7750,7750,7750,0
20250219,144500,249758570,7750,7750,7750,7750,0
20250219,144400,249758570,7750,7750,7750,7750,4
20250219,144300,249727570,7750,7750,7750,7750,0
20250219,144200,249727570,7750,7750,7750,7750,7
20250219,144100,249673320,7750,7740,7750,7740,931
20250219,144000,242466990,7740,7740,7740,7740,3
20250219,143900,242443770,7740,7740,7740,7740,0
20250219,143800,242443770,7740,7740,7740,7740,0
20250219,143700,242443770,7740,7740,7740,7740,388
20250219,143600,239440650,7740,7740,7740,7740,0
20250219,143500,239440650,7740,7740,7740,7740,3
20250219,143400,239417430,7740,7740,7740,7740,0
20250219,143300,239417430,7740,7740,7740,7740,0
20250219,143200,239417430,7740,7740,7740,7740,0
20250219,143100,239417430,7740,7740,7740,7740,0
20250219,143000,239417430,7740,7740,7740,7740,3
20250219,142900,239394210,7740,7740,7740,7740,0
20250219,142800,239394210,7740,7740,7740,7740,0
20250219,142700,239394210,7740,7740,7740,7740,0
20250219,142600,239394210,7740,7750,7750,7740,431
20250219,142500,236055600,7760,7760,7760,7760,0
20250219,142400,236055600,7760,7760,7760,7760,0
20250219,142300,236055600,7760,7760,7760,7760,0
20250219,142200,236055600,7760,7760,7760,7760,4
20250219,142100,236024560,7760,7760,7760,7760,3
20250219,142000,236001280,7760,7760,7760,7760,0
20250219,141900,236001280,7760,7760,7760,7760,0
20250219,141800,236001280,7760,7760,7760,7760,150
20250219,141700,234837280,7760,7760,7760,7760,0
20250219,141600,234837280,7760,7750,7760,7750,11
20250219,141500,234752000,7750,7750,7750,7750,61
20250219,141400,234279250,7750,7750,7750,7750,0
20250219,141300,234279250,7750,7750,7750,7750,197
20250219,141200,232752500,7760,7770,7770,7760,119
20250219,141100,231829030,7770,7770,7770,7770,0
20250219,141000,231829030,7770,7770,7770,7770,0
20250219,140900,231829030,7770,7770,7770,7770,98
20250219,140800,231067570,7780,7770,7780,7770,19
20250219,140700,230919840,7770,7770,7780,7770,113
20250219,140600,230041800,7770,7770,7770,7770,8
20250219,140500,229979640,7770,7770,7770,7770,17
20250219,140400,229847550,7780,7780,7780,7780,40
20250219,140300,229536350,7770,7770,7770,7770,116
20250219,140200,228635030,7770,7770,7770,7770,75
20250219,140100,228052280,7770,7770,7770,7770,0
20250219,140000,228052280,7770,7770,7770,7770,0
20250219,135900,228052280,7770,7770,7770,7770,1
20250219,135800,228044510,7770,7770,7770,7770,3
20250219,135700,228021200,7760,7760,7760,7760,9
20250219,135600,227951360,7760,7760,7760,7760,8
20250219,135500,227889280,7760,7760,7760,7760,412
20250219,135400,224692160,7760,7760,7760,7760,1
20250219,135300,224684400,7760,7760,7760,7760,9
20250219,135200,224614560,7760,7760,7760,7760,16
20250219,135100,224490400,7760,7770,7780,7760,22
20250219,135000,224319430,7770,7760,7770,7760,150
20250219,134900,223155100,7760,7760,7760,7760,1
20250219,134800,223147340,7760,7750,7760,7750,11
20250219,134700,223062060,7750,7750,7750,7750,8
20250219,134600,223000060,7750,7750,7750,7750,346
20250219,134500,220318560,7750,7750,7750,7750,0
20250219,134400,220318560,7750,7750,7750,7750,0
20250219,134300,220318560,7750,7750,7750,7750,49
20250219,134200,219938810,7750,7750,7750,7750,0
20250219,134100,219938810,7750,7750,7750,7750,0
20250219,134000,219938810,7750,7750,7750,7750,0
20250219,133900,219938810,7750,7750,7750,7750,17
20250219,133800,219807060,7750,7740,7790,7720,690
20250219,133700,214464430,7730,7730,7730,7730,8
20250219,133600,214402590,7730,7730,7730,7730,25
20250219,133500,214209340,7740,7740,7740,7740,144
20250219,133400,213094780,7750,7740,7750,7740,10
20250219,133300,213017360,7740,7740,7740,7740,38
20250219,133200,212723240,7740,7740,7740,7740,8
20250219,133100,212661320,7740,7740,7740,7740,33
20250219,133000,212405900,7740,7740,7740,7740,2
20250219,132900,212390420,7740,7740,7740,7740,47
20250219,132800,212026640,7730,7750,7750,7730,353
20250219,132700,209294310,7710,7770,7770,7690,7086
20250219,132600,154625610,7780,7780,7780,7780,13
20250219,132500,154524470,7790,7790,7790,7790,3
20250219,132400,154501100,7780,7780,7780,7780,9
20250219,132300,154431080,7780,7780,7780,7780,109
20250219,132200,153583060,7780,7780,7780,7780,0
20250219,132100,153583060,7780,7780,7780,7780,0
20250219,132000,153583060,7780,7770,7780,7770,12
20250219,131900,153489790,7770,7780,7780,7770,210
20250219,131800,151857020,7790,7790,7790,7790,0
20250219,131700,151857020,7790,7790,7790,7790,343
20250219,131600,149185050,7800,7800,7800,7800,2
20250219,131500,149169450,7800,7800,7800,7800,0
20250219,131400,149169450,7800,7800,7800,7800,0
20250219,131300,149169450,7800,7800,7800,7800,0
20250219,131200,149169450,7800,7800,7800,7800,0
20250219,131100,149169450,7800,7800,7800,7800,3
20250219,131000,149146050,7810,7810,7810,7810,1
20250219,130900,149138240,7800,7800,7800,7800,300
20250219,130800,146798240,7810,7810,7810,7810,0
20250219,130700,146798240,7810,7810,7810,7810,0
20250219,130600,146798240,7810,7800,7810,7800,11
20250219,130500,146712420,7800,7800,7800,7800,8
20250219,130400,146650020,7800,7800,7800,7800,8
20250219,130300,146587620,7800,7800,7800,7800,80
20250219,130200,145963620,7800,7800,7800,7800,3
20250219,130100,145940220,7790,7790,7790,7790,8
20250219,130000,145877900,7790,7790,7790,7790,16
20250219,125900,145753260,7790,7790,7790,7790,9
20250219,125800,145683150,7790,7790,7790,7790,8
20250219,125700,145620830,7790,7790,7790,7790,133
20250219,125600,144584760,7790,7790,7790,7790,0
20250219,125500,144584760,7790,7790,7790,7790,0
20250219,125400,144584760,7790,7790,7790,7790,0
20250219,125300,144584760,7790,7790,7790,7790,0
20250219,125200,144584760,7790,7790,7790,7790,3
20250219,125100,144561390,7790,7790,7790,7790,0
20250219,125000,144561390,7790,7780,7790,7780,58
20250219,124900,144109650,7780,7780,7780,7780,8
20250219,124800,144047410,7780,7780,7780,7780,41
20250219,124700,143728430,7780,7780,7780,7780,5
20250219,124600,143689530,7770,7770,7770,7770,34
20250219,124500,143425350,7770,7770,7770,7770,100
20250219,124400,142648350,7770,7770,7770,7770,0
20250219,124300,142648350,7770,7760,7770,7760,65
20250219,124200,142143920,7770,7770,7770,7770,0
20250219,124100,142143920,7770,7770,7770,7770,7
20250219,124000,142089530,7770,7770,7770,7770,92
20250219,123900,141374690,7780,7780,7780,7780,0
20250219,123800,141374690,7780,7780,7780,7780,2
20250219,123700,141359130,7780,7780,7780,7780,0
20250219,123600,141359130,7780,7780,7780,7780,1
20250219,123500,141351350,7780,7780,7780,7780,15
20250219,123400,141234650,7780,7780,7780,7780,43
20250219,123300,140900110,7780,7780,7780,7780,0
20250219,123200,140900110,7780,7770,7780,7770,337
20250219,123100,138281470,7770,7770,7770,7770,69
20250219,123000,137745340,7770,7770,7770,7770,0
20250219,122900,137745340,7770,7770,7770,7770,2
20250219,122800,137729800,7760,7760,7760,7760,8
20250219,122700,137667720,7760,7760,7760,7760,33
20250219,122600,137411640,7760,7760,7760,7760,25
20250219,122500,137217640,7770,7770,7770,7770,0
20250219,122400,137217640,7770,7760,7770,7760,11
20250219,122300,137132250,7760,7760,7760,7760,31
20250219,122200,136891690,7760,7760,7760,7760,0
20250219,122100,136891690,7760,7760,7760,7760,83
20250219,122000,136247610,7760,7760,7760,7760,42
20250219,121900,135921690,7760,7760,7760,7760,30
20250219,121800,135688890,7760,7760,7760,7760,9
20250219,121700,135619050,7760,7760,7760,7760,31
20250219,121600,135378490,7770,7770,7770,7770,0
20250219,121500,135378490,7770,7760,7770,7760,12
20250219,121400,135285340,7760,7760,7760,7760,8
20250219,121300,135223260,7760,7760,7760,7760,25
20250219,121200,135029260,7770,7770,7770,7770,0
20250219,121100,135029260,7770,7770,7770,7770,0
20250219,121000,135029260,7770,7760,7770,7760,10
20250219,120900,134951640,7760,7760,7760,7760,16
20250219,120800,134827480,7760,7760,7760,7760,9
20250219,120700,134757640,7760,7760,7760,7760,8
20250219,120600,134695560,7760,7770,7770,7760,11
20250219,120500,134610170,7760,7760,7760,7760,8
20250219,120400,134548090,7760,7760,7760,7760,35
20250219,120300,134276490,7760,7760,7760,7760,90
20250219,120200,133578090,7760,7760,7760,7760,0
20250219,120100,133578090,7760,7760,7760,7760,2
20250219,120000,133562570,7760,7760,7760,7760,0
20250219,115900,133562570,7760,7760,7760,7760,0
20250219,115800,133562570,7760,7760,7760,7760,0
20250219,115700,133562570,7760,7760,7760,7760,0
20250219,115600,133562570,7760,7760,7760,7760,10
20250219,115500,133484970,7770,7770,7770,7770,0
20250219,115400,133484970,7770,7760,7770,7760,122
20250219,115300,132538030,7760,7760,7760,7760,0
20250219,115200,132538030,7760,7760,7760,7760,2
20250219,115100,132522510,7760,7760,7760,7760,1
20250219,115000,132514750,7770,7770,7770,7770,0
20250219,114900,132514750,7770,7760,7770,7760,5
20250219,114800,132475930,7770,7770,7770,7770,0
20250219,114700,132475930,7770,7770,7770,7770,11
20250219,114600,132390460,7750,7750,7750,7750,42
20250219,114500,132064960,7770,7770,7770,7770,0
20250219,114400,132064960,7770,7770,7770,7770,0
20250219,114300,132064960,7770,7770,7770,7770,0
20250219,114200,132064960,7770,7760,7770,7760,111
20250219,114100,131203440,7760,7760,7760,7760,0
20250219,114000,131203440,7760,7760,7760,7760,0
20250219,113900,131203440,7760,7760,7760,7760,0
20250219,113800,131203440,7760,7750,7760,7750,63
20250219,113700,130714610,7750,7750,7750,7750,11
20250219,113600,130629360,7750,7760,7760,7750,63
20250219,113500,130140810,7760,7760,7760,7760,2
20250219,113400,130125290,7770,7770,7770,7770,0
20250219,113300,130125290,7770,7750,7770,7750,47
20250219,113200,129760590,7750,7750,7750,7750,55
20250219,113100,129334340,7750,7750,7750,7750,40
20250219,113000,129024340,7750,7760,7760,7750,7
20250219,112900,128970080,7750,7750,7750,7750,14
20250219,112800,128861580,7760,7750,7760,7750,17
20250219,112700,128729800,7750,7750,7750,7750,81
20250219,112600,128102050,7760,7760,7760,7760,17
20250219,112500,127970130,7780,7780,7780,7780,0
20250219,112400,127970130,7780,7780,7780,7780,0
20250219,112300,127970130,7780,7780,7780,7780,0
20250219,112200,127970130,7780,7780,7780,7780,0
20250219,112100,127970130,7780,7780,7780,7780,0
20250219,112000,127970130,7780,7780,7780,7780,53
20250219,111900,127557790,7750,7750,7760,7750,82
20250219,111800,126922260,7780,7780,7780,7780,0
20250219,111700,126922260,7780,7780,7780,7780,0
20250219,111600,126922260,7780,7780,7780,7780,0
20250219,111500,126922260,7780,7790,7790,7750,50
20250219,111400,126534250,7770,7790,7790,7770,78
20250219,111300,125928150,7790,7790,7790,7790,1
20250219,111200,125920360,7790,7790,7790,7790,14
20250219,111100,125811300,7790,7780,7790,7780,16
20250219,111000,125686810,7780,7760,7780,7760,349
20250219,110900,122975640,7760,7760,7760,7760,0
20250219,110800,122975640,7760,7760,7760,7760,20
20250219,110700,122820440,7760,7760,7760,7760,0
20250219,110600,122820440,7760,7760,7760,7760,0
20250219,110500,122820440,7760,7760,7760,7760,2
20250219,110400,122804920,7760,7760,7760,7760,0
20250219,110300,122804920,7760,7750,7760,7750,43
20250219,110200,122471320,7750,7750,7750,7750,32
20250219,110100,122223320,7760,7760,7760,7760,0
20250219,110000,122223320,7760,7760,7760,7760,88
20250219,105900,121540440,7760,7760,7760,7760,10
20250219,105800,121462840,7760,7760,7760,7760,9
20250219,105700,121393000,7760,7750,7760,7750,97
20250219,105600,120640850,7750,7750,7750,7750,214
20250219,105500,118982350,7750,7750,7750,7750,0
20250219,105400,118982350,7750,7750,7750,7750,0
20250219,105300,118982350,7750,7750,7750,7750,2
20250219,105200,118966850,7750,7750,7750,7750,0
20250219,105100,118966850,7750,7750,7750,7750,3
20250219,105000,118943600,7750,7750,7750,7750,2
20250219,104900,118928100,7770,7770,7770,7770,0
20250219,104800,118928100,7770,7770,7770,7770,0
20250219,104700,118928100,7770,7770,7770,7770,2
20250219,104600,118912560,7770,7770,7770,7770,1
20250219,104500,118904790,7770,7770,7770,7770,0
20250219,104400,118904790,7770,7770,7770,7770,0
20250219,104300,118904790,7770,7770,7770,7770,0
20250219,104200,118904790,7770,7770,7770,7770,0
20250219,104100,118904790,7770,7770,7770,7770,50
20250219,104000,118516290,7770,7750,7770,7730,231
20250219,103900,116729630,7760,7760,7760,7760,0
20250219,103800,116729630,7760,7760,7760,7760,0
20250219,103700,116729630,7760,7760,7760,7760,2
20250219,103600,116714110,7770,7770,7770,7770,0
20250219,103500,116714110,7770,7770,7770,7770,0
20250219,103400,116714110,7770,7770,7770,7770,0
20250219,103300,116714110,7770,7770,7770,7770,0
20250219,103200,116714110,7770,7770,7770,7770,0
20250219,103100,116714110,7770,7770,7770,7770,1
20250219,103000,116706340,7760,7760,7760,7760,1000
20250219,102900,108946340,7760,7760,7760,7760,0
20250219,102800,108946340,7760,7760,7760,7760,0
20250219,102700,108946340,7760,7730,7760,7730,50
20250219,102600,108559220,7730,7730,7730,7730,916
20250219,102500,101478540,7730,7730,7730,7730,12
20250219,102400,101385780,7740,7740,7740,7740,0
20250219,102300,101385780,7740,7740,7740,7740,1
20250219,102200,101378040,7740,7740,7740,7740,25
20250219,102100,101184540,7740,7740,7740,7740,0
20250219,102000,101184540,7740,7730,7740,7730,111
20250219,101900,100326310,7720,7730,7730,7720,113
20250219,101800,99452950,7720,7720,7720,7720,163
20250219,101700,98194590,7730,7730,7730,7730,34
20250219,101600,97931770,7730,7730,7730,7730,54
20250219,101500,97514350,7730,7750,7750,7730,37
20250219,101400,97228220,7750,7760,7760,7750,17
20250219,101300,97096370,7760,7760,7760,7760,0
20250219,101200,97096370,7760,7760,7760,7760,0
20250219,101100,97096370,7760,7760,7760,7760,0
20250219,101000,97096370,7760,7760,7760,7760,0
20250219,100900,97096370,7760,7740,7760,7740,85
20250219,100800,96438430,7750,7750,7750,7750,50
20250219,100700,96050930,7770,7760,7770,7760,6
20250219,100600,96004350,7760,7740,7760,7740,77
20250219,100500,95407840,7730,7730,7730,7730,51
20250219,100400,95013610,7730,7740,7740,7730,119
20250219,100300,94092690,7740,7730,7740,7730,131
20250219,100200,93078910,7750,7740,7750,7740,300
20250219,100100,90756850,7720,7740,7740,7720,35
20250219,100000,90486530,7710,7730,7730,7710,558
20250219,095900,86178750,7740,7740,7740,7740,0
20250219,095800,86178750,7740,7730,7740,7730,74
20250219,095700,85606680,7740,7740,7740,7740,193
20250219,095600,84112860,7750,7750,7750,7750,0
20250219,095500,84112860,7750,7750,7750,7750,0
20250219,095400,84112860,7750,7750,7750,7740,258
20250219,095300,82113480,7770,7770,7770,7770,300
20250219,095200,79782480,7770,7770,7770,7770,0
20250219,095100,79782480,7770,7770,7770,7770,301
20250219,095000,77443710,7770,7770,7770,7760,322
20250219,094900,74944780,7760,7760,7760,7760,269
20250219,094800,72857340,7800,7800,7800,7800,1
20250219,094700,72849540,7800,7760,7800,7760,70
20250219,094600,72306300,7760,7780,7820,7760,370
20250219,094500,69429660,7780,7780,7820,7750,931
20250219,094400,62185270,7780,7720,7780,7720,43
20250219,094300,61852450,7730,7710,7730,7710,220
20250219,094200,60154510,7710,7740,7740,7710,2094
20250219,094100,43988910,7740,7740,7740,7740,44
20250219,094000,43648350,7740,7760,7760,7740,1115
20250219,093900,35004010,7760,7760,7760,7760,252
20250219,093800,33048490,7770,7770,7770,7770,100
20250219,093700,32271490,7780,7780,7780,7780,1
20250219,093600,32263710,7780,7780,7780,7780,38
20250219,093500,31968070,7770,7770,7770,7770,48
20250219,093400,31595110,7780,7830,7830,7780,144
20250219,093300,30474290,7830,7830,7830,7830,0
20250219,093200,30474290,7830,7830,7830,7830,0
20250219,093100,30474290,7830,7830,7830,7780,426
20250219,093000,27146170,7830,7830,7830,7830,0
20250219,092900,27146170,7830,7770,7830,7770,308
20250219,092800,24743350,7770,7770,7770,7770,125
20250219,092700,23772100,7780,7780,7780,7780,0
20250219,092600,23772100,7780,7780,7780,7780,0
20250219,092500,23772100,7780,7800,7800,7780,470
20250219,092400,20112190,7800,7820,7820,7800,246
20250219,092300,18192910,7850,7850,7850,7850,0
20250219,092200,18192910,7850,7850,7850,7850,1
20250219,092100,18185060,7850,7830,7850,7800,334
20250219,092000,15565950,7840,7840,7840,7840,0
20250219,091900,15565950,7840,7800,7840,7800,608
20250219,091800,10823350,7820,7810,7820,7800,972
20250219,091700,3241170,7810,7810,7810,7810,1
20250219,091600,3233360,7810,7810,7810,7810,0
20250219,091500,3233360,7810,7810,7810,7810,1
20250219,091400,3225550,7850,7850,7850,7850,0
20250219,091300,3225550,7850,7850,7850,7850,0
20250219,091200,3225550,7850,7850,7850,7850,0
20250219,091100,3225550,7850,7850,7850,7850,0
20250219,091000,3225550,7850,7850,7850,7850,0
20250219,090900,3225550,7850,7850,7850,7850,1
20250219,090800,3217700,7850,7800,7850,7800,3
20250219,090700,3194250,7800,7800,7800,7800,0
20250219,090600,3194250,7800,7800,7800,7800,0
20250219,090500,3194250,7800,7800,7800,7800,20
20250219,090400,3038250,7850,7850,7850,7850,0
20250219,090300,3038250,7850,7850,7850,7850,1
20250219,090200,3030400,7800,7800,7800,7800,80
20250219,090100,2406400,7800,7800,7800,7800,1
20250219,090000,2398600,7790,7860,7860,7790,306
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194700 260963480 7770 7770 7770 7770 490
3 20250219 194600 260963480 7770 7770 7770 7770 0
4 20250219 194500 260963480 7770 7770 7770 7770 0
5 20250219 194400 260963480 7770 7770 7770 7770 0
6 20250219 194300 260963480 7770 7770 7770 7770 0
7 20250219 194200 260963480 7770 7770 7770 7770 0
8 20250219 194100 260963480 7770 7770 7770 7770 0
9 20250219 194000 260963480 7770 7770 7770 7770 0
10 20250219 193900 260963480 7770 7770 7770 7770 0
11 20250219 193800 260963480 7770 7770 7770 7770 0
12 20250219 193700 260963480 7770 7770 7770 7770 0
13 20250219 193600 260963480 7770 7770 7770 7770 0
14 20250219 193500 260963480 7770 7770 7770 7770 0
15 20250219 193400 260963480 7770 7770 7770 7770 0
16 20250219 193300 260963480 7770 7770 7770 7770 0
17 20250219 193200 260963480 7770 7770 7770 7770 0
18 20250219 193100 260963480 7770 7770 7770 7770 0
19 20250219 193000 260963480 7770 7770 7770 7770 0
20 20250219 192900 260963480 7770 7770 7770 7770 0
21 20250219 192800 260963480 7770 7770 7770 7770 0
22 20250219 192700 260963480 7770 7770 7770 7770 0
23 20250219 192600 260963480 7770 7770 7770 7770 0
24 20250219 192500 260963480 7770 7770 7770 7770 0
25 20250219 192400 260963480 7770 7770 7770 7770 0
26 20250219 192300 260963480 7770 7770 7770 7770 0
27 20250219 192200 260963480 7770 7770 7770 7770 0
28 20250219 192100 260963480 7770 7770 7770 7770 0
29 20250219 192000 260963480 7770 7770 7770 7770 0
30 20250219 191900 260963480 7770 7770 7770 7770 0
31 20250219 191800 260963480 7770 7770 7770 7770 0
32 20250219 191700 260963480 7770 7770 7770 7770 490
33 20250219 191600 260963480 7770 7770 7770 7770 0
34 20250219 191500 260963480 7770 7770 7770 7770 0
35 20250219 191400 260963480 7770 7770 7770 7770 0
36 20250219 191300 260963480 7770 7770 7770 7770 0
37 20250219 191200 260963480 7770 7770 7770 7770 0
38 20250219 191100 260963480 7770 7770 7770 7770 0
39 20250219 191000 260963480 7770 7770 7770 7770 0
40 20250219 190900 260963480 7770 7770 7770 7770 0
41 20250219 190800 260963480 7770 7770 7770 7770 0
42 20250219 190700 260963480 7770 7770 7770 7770 0
43 20250219 190600 260963480 7770 7770 7770 7770 0
44 20250219 190500 260963480 7770 7770 7770 7770 0
45 20250219 190400 260963480 7770 7770 7770 7770 0
46 20250219 190300 260963480 7770 7770 7770 7770 0
47 20250219 190200 260963480 7770 7770 7770 7770 0
48 20250219 190100 260963480 7770 7770 7770 7770 0
49 20250219 190000 260963480 7770 7770 7770 7770 0
50 20250219 185900 260963480 7770 7770 7770 7770 0
51 20250219 185800 260963480 7770 7770 7770 7770 0
52 20250219 185700 260963480 7770 7770 7770 7770 0
53 20250219 185600 260963480 7770 7770 7770 7770 0
54 20250219 185500 260963480 7770 7770 7770 7770 0
55 20250219 185400 260963480 7770 7770 7770 7770 0
56 20250219 185300 260963480 7770 7770 7770 7770 0
57 20250219 185200 260963480 7770 7770 7770 7770 0
58 20250219 185100 260963480 7770 7770 7770 7770 0
59 20250219 185000 260963480 7770 7770 7770 7770 0
60 20250219 184900 260963480 7770 7770 7770 7770 0
61 20250219 184800 260963480 7770 7770 7770 7770 0
62 20250219 184700 260963480 7770 7770 7770 7770 490
63 20250219 184600 260963480 7770 7770 7770 7770 0
64 20250219 184500 260963480 7770 7770 7770 7770 0
65 20250219 184400 260963480 7770 7770 7770 7770 0
66 20250219 184300 260963480 7770 7770 7770 7770 0
67 20250219 184200 260963480 7770 7770 7770 7770 0
68 20250219 184100 260963480 7770 7770 7770 7770 0
69 20250219 184000 260963480 7770 7770 7770 7770 0
70 20250219 183900 260963480 7770 7770 7770 7770 0
71 20250219 183800 260963480 7770 7770 7770 7770 0
72 20250219 183700 260963480 7770 7770 7770 7770 0
73 20250219 183600 260963480 7770 7770 7770 7770 0
74 20250219 183500 260963480 7770 7770 7770 7770 0
75 20250219 183400 260963480 7770 7770 7770 7770 0
76 20250219 183300 260963480 7770 7770 7770 7770 0
77 20250219 183200 260963480 7770 7770 7770 7770 0
78 20250219 183100 260963480 7770 7770 7770 7770 0
79 20250219 183000 260963480 7770 7770 7770 7770 0
80 20250219 182900 260963480 7770 7770 7770 7770 0
81 20250219 182800 260963480 7770 7770 7770 7770 0
82 20250219 182700 260963480 7770 7770 7770 7770 0
83 20250219 182600 260963480 7770 7770 7770 7770 0
84 20250219 182500 260963480 7770 7770 7770 7770 0
85 20250219 182400 260963480 7770 7770 7770 7770 0
86 20250219 182300 260963480 7770 7770 7770 7770 0
87 20250219 182200 260963480 7770 7770 7770 7770 0
88 20250219 182100 260963480 7770 7770 7770 7770 0
89 20250219 182000 260963480 7770 7770 7770 7770 0
90 20250219 181900 260963480 7770 7770 7770 7770 0
91 20250219 181800 260963480 7770 7770 7770 7770 0
92 20250219 181700 260963480 7770 7770 7770 7770 490
93 20250219 181600 260963480 7770 7770 7770 7770 0
94 20250219 181500 260963480 7770 7770 7770 7770 0
95 20250219 181400 260963480 7770 7770 7770 7770 0
96 20250219 181300 260963480 7770 7770 7770 7770 0
97 20250219 181200 260963480 7770 7770 7770 7770 0
98 20250219 181100 260963480 7770 7770 7770 7770 0
99 20250219 181000 260963480 7770 7770 7770 7770 0
100 20250219 180900 260963480 7770 7770 7770 7770 0
101 20250219 180800 260963480 7770 7770 7770 7770 0
102 20250219 180700 260963480 7770 7770 7770 7770 0
103 20250219 180600 260963480 7770 7770 7770 7770 0
104 20250219 180500 260963480 7770 7770 7770 7770 0
105 20250219 180400 260963480 7770 7770 7770 7770 0
106 20250219 180300 260963480 7770 7770 7770 7770 0
107 20250219 180200 260963480 7770 7770 7770 7770 0
108 20250219 180100 260963480 7770 7770 7770 7770 0
109 20250219 180000 260963480 7770 7770 7770 7770 0
110 20250219 175900 260963480 7770 7770 7770 7770 0
111 20250219 175800 260963480 7770 7770 7770 7770 0
112 20250219 175700 260963480 7770 7770 7770 7770 0
113 20250219 175600 260963480 7770 7770 7770 7770 0
114 20250219 175500 260963480 7770 7770 7770 7770 0
115 20250219 175400 260963480 7770 7770 7770 7770 0
116 20250219 175300 260963480 7770 7770 7770 7770 0
117 20250219 175200 260963480 7770 7770 7770 7770 0
118 20250219 175100 260963480 7770 7770 7770 7770 0
119 20250219 175000 260963480 7770 7770 7770 7770 0
120 20250219 174900 260963480 7770 7770 7770 7770 0
121 20250219 174800 260963480 7770 7770 7770 7770 0
122 20250219 174700 260963480 7770 7770 7770 7770 490
123 20250219 174600 260963480 7770 7770 7770 7770 0
124 20250219 174500 260963480 7770 7770 7770 7770 0
125 20250219 174400 260963480 7770 7770 7770 7770 0
126 20250219 174300 260963480 7770 7770 7770 7770 0
127 20250219 174200 260963480 7770 7770 7770 7770 0
128 20250219 174100 260963480 7770 7770 7770 7770 0
129 20250219 174000 260963480 7770 7770 7770 7770 0
130 20250219 173900 260963480 7770 7770 7770 7770 0
131 20250219 173800 260963480 7770 7770 7770 7770 0
132 20250219 173700 260963480 7770 7770 7770 7770 0
133 20250219 173600 260963480 7770 7770 7770 7770 0
134 20250219 173500 260963480 7770 7770 7770 7770 0
135 20250219 173400 260963480 7770 7770 7770 7770 0
136 20250219 173300 260963480 7770 7770 7770 7770 0
137 20250219 173200 260963480 7770 7770 7770 7770 0
138 20250219 173100 260963480 7770 7770 7770 7770 0
139 20250219 173000 260963480 7770 7770 7770 7770 0
140 20250219 172900 260963480 7770 7770 7770 7770 0
141 20250219 172800 260963480 7770 7770 7770 7770 0
142 20250219 172700 260963480 7770 7770 7770 7770 0
143 20250219 172600 260963480 7770 7770 7770 7770 0
144 20250219 172500 260963480 7770 7770 7770 7770 0
145 20250219 172400 260963480 7770 7770 7770 7770 0
146 20250219 172300 260963480 7770 7770 7770 7770 0
147 20250219 172200 260963480 7770 7770 7770 7770 0
148 20250219 172100 260963480 7770 7770 7770 7770 0
149 20250219 172000 260963480 7770 7770 7770 7770 0
150 20250219 171900 260963480 7770 7770 7770 7770 0
151 20250219 171800 260963480 7770 7770 7770 7770 0
152 20250219 171700 260963480 7770 7770 7770 7770 490
153 20250219 171600 260963480 7770 7770 7770 7770 0
154 20250219 171500 260963480 7770 7770 7770 7770 0
155 20250219 171400 260963480 7770 7770 7770 7770 0
156 20250219 171300 260963480 7770 7770 7770 7770 0
157 20250219 171200 260963480 7770 7770 7770 7770 0
158 20250219 171100 260963480 7770 7770 7770 7770 0
159 20250219 171000 260963480 7770 7770 7770 7770 0
160 20250219 170900 260963480 7770 7770 7770 7770 0
161 20250219 170800 260963480 7770 7770 7770 7770 0
162 20250219 170700 260963480 7770 7770 7770 7770 0
163 20250219 170600 260963480 7770 7770 7770 7770 0
164 20250219 170500 260963480 7770 7770 7770 7770 0
165 20250219 170400 260963480 7770 7770 7770 7770 0
166 20250219 170300 260963480 7770 7770 7770 7770 0
167 20250219 170200 260963480 7770 7770 7770 7770 0
168 20250219 170100 260963480 7770 7770 7770 7770 0
169 20250219 170000 260963480 7770 7770 7770 7770 0
170 20250219 165900 260963480 7770 7770 7770 7770 0
171 20250219 165800 260963480 7770 7770 7770 7770 0
172 20250219 165700 260963480 7770 7770 7770 7770 0
173 20250219 165600 260963480 7770 7770 7770 7770 0
174 20250219 165500 260963480 7770 7770 7770 7770 0
175 20250219 165400 260963480 7770 7770 7770 7770 0
176 20250219 165300 260963480 7770 7770 7770 7770 0
177 20250219 165200 260963480 7770 7770 7770 7770 0
178 20250219 165100 260963480 7770 7770 7770 7770 0
179 20250219 165000 260963480 7770 7770 7770 7770 0
180 20250219 164900 260963480 7770 7770 7770 7770 0
181 20250219 164800 260963480 7770 7770 7770 7770 0
182 20250219 164700 260963480 7770 7770 7770 7770 490
183 20250219 164600 260963480 7770 7770 7770 7770 0
184 20250219 164500 260963480 7770 7770 7770 7770 0
185 20250219 164400 260963480 7770 7770 7770 7770 0
186 20250219 164300 260963480 7770 7770 7770 7770 0
187 20250219 164200 260963480 7770 7770 7770 7770 0
188 20250219 164100 260963480 7770 7770 7770 7770 0
189 20250219 164000 260963480 7770 7770 7770 7770 0
190 20250219 163900 260963480 7770 7770 7770 7770 0
191 20250219 163800 260963480 7770 7770 7770 7770 0
192 20250219 163700 260963480 7770 7770 7770 7770 0
193 20250219 163600 260963480 7770 7770 7770 7770 0
194 20250219 163500 260963480 7770 7770 7770 7770 0
195 20250219 163400 260963480 7770 7770 7770 7770 0
196 20250219 163300 260963480 7770 7770 7770 7770 0
197 20250219 163200 260963480 7770 7770 7770 7770 0
198 20250219 163100 260963480 7770 7770 7770 7770 0
199 20250219 163000 260963480 7770 7770 7770 7770 0
200 20250219 162900 260963480 7770 7770 7770 7770 0
201 20250219 162800 260963480 7770 7770 7770 7770 0
202 20250219 162700 260963480 7770 7770 7770 7770 0
203 20250219 162600 260963480 7770 7770 7770 7770 0
204 20250219 162500 260963480 7770 7770 7770 7770 0
205 20250219 162400 260963480 7770 7770 7770 7770 0
206 20250219 162300 260963480 7770 7770 7770 7770 0
207 20250219 162200 260963480 7770 7770 7770 7770 0
208 20250219 162100 260963480 7770 7770 7770 7770 0
209 20250219 162000 260963480 7770 7770 7770 7770 0
210 20250219 161900 260963480 7770 7770 7770 7770 0
211 20250219 161800 260963480 7770 7770 7770 7770 0
212 20250219 161700 260963480 7770 7770 7770 7770 490
213 20250219 161600 260963480 7770 7770 7770 7770 0
214 20250219 161500 260963480 7770 7770 7770 7770 0
215 20250219 161400 260963480 7770 7770 7770 7770 0
216 20250219 161300 260963480 7770 7770 7770 7770 0
217 20250219 161200 260963480 7770 7770 7770 7770 0
218 20250219 161100 260963480 7770 7770 7770 7770 0
219 20250219 161000 260963480 7770 7770 7770 7770 0
220 20250219 160900 260963480 7770 7770 7770 7770 0
221 20250219 160800 260963480 7770 7770 7770 7770 0
222 20250219 160700 260963480 7770 7770 7770 7770 0
223 20250219 160600 260963480 7770 7770 7770 7770 0
224 20250219 160500 260963480 7770 7770 7770 7770 0
225 20250219 160400 260963480 7770 7770 7770 7770 0
226 20250219 160300 260963480 7770 7770 7770 7770 0
227 20250219 160200 260963480 7770 7770 7770 7770 0
228 20250219 160100 260963480 7770 7770 7770 7770 0
229 20250219 160000 260963480 7770 7770 7770 7770 0
230 20250219 155900 260963480 7770 7770 7770 7770 0
231 20250219 155800 260963480 7770 7770 7770 7770 0
232 20250219 155700 260963480 7770 7770 7770 7770 0
233 20250219 155600 260963480 7770 7770 7770 7770 0
234 20250219 155500 260963480 7770 7770 7770 7770 0
235 20250219 155400 260963480 7770 7770 7770 7770 0
236 20250219 155300 260963480 7770 7770 7770 7770 0
237 20250219 155200 260963480 7770 7770 7770 7770 0
238 20250219 155100 260963480 7770 7770 7770 7770 0
239 20250219 155000 260963480 7770 7770 7770 7770 0
240 20250219 154900 260963480 7770 7770 7770 7770 0
241 20250219 154800 260963480 7770 7770 7770 7770 0
242 20250219 154700 260963480 7770 7770 7770 7770 490
243 20250219 154600 260963480 7770 7770 7770 7770 0
244 20250219 154500 260963480 7770 7770 7770 7770 0
245 20250219 154400 260963480 7770 7770 7770 7770 0
246 20250219 154300 260963480 7770 7770 7770 7770 0
247 20250219 154200 260963480 7770 7770 7770 7770 0
248 20250219 154100 260963480 7770 7770 7770 7770 0
249 20250219 154000 260963480 7770 7770 7770 7770 0
250 20250219 153900 260963480 7770 7770 7770 7770 0
251 20250219 153800 260963480 7770 7770 7770 7770 0
252 20250219 153700 260963480 7770 7770 7770 7770 0
253 20250219 153600 260963480 7770 7770 7770 7770 0
254 20250219 153500 260963480 7770 7770 7770 7770 0
255 20250219 153400 260963480 7770 7770 7770 7770 0
256 20250219 153300 260963480 7770 7770 7770 7770 0
257 20250219 153200 260963480 7770 7770 7770 7770 0
258 20250219 153100 260963480 7770 7770 7770 7770 0
259 20250219 153000 260963480 7770 7770 7770 7770 490
260 20250219 152900 257156180 7750 7750 7750 7750 0
261 20250219 152800 257156180 7750 7750 7750 7750 0
262 20250219 152700 257156180 7750 7750 7750 7750 0
263 20250219 152600 257156180 7750 7750 7750 7750 0
264 20250219 152500 257156180 7750 7750 7750 7750 0
265 20250219 152400 257156180 7750 7750 7750 7750 0
266 20250219 152300 257156180 7750 7750 7750 7750 0
267 20250219 152200 257156180 7750 7750 7750 7750 0
268 20250219 152100 257156180 7750 7750 7750 7750 0
269 20250219 152000 257156180 7750 7750 7750 7750 0
270 20250219 151900 257156180 7750 7750 7750 7750 38
271 20250219 151800 256861680 7760 7750 7760 7750 83
272 20250219 151700 256217930 7760 7760 7760 7760 0
273 20250219 151600 256217930 7760 7760 7760 7760 0
274 20250219 151500 256217930 7760 7760 7760 7760 11
275 20250219 151400 256132570 7760 7760 7760 7760 8
276 20250219 151300 256070490 7760 7760 7760 7760 69
277 20250219 151200 255535050 7750 7750 7750 7750 17
278 20250219 151100 255403300 7750 7750 7750 7750 8
279 20250219 151000 255341300 7750 7750 7750 7750 8
280 20250219 150900 255279300 7750 7750 7750 7750 17
281 20250219 150800 255147550 7750 7750 7750 7750 16
282 20250219 150700 255023550 7750 7750 7750 7750 3
283 20250219 150600 255000300 7770 7770 7770 7750 97
284 20250219 150500 254247860 7760 7760 7760 7760 88
285 20250219 150400 253564980 7760 7760 7760 7760 1
286 20250219 150300 253557220 7750 7750 7750 7750 8
287 20250219 150200 253495220 7750 7750 7750 7750 57
288 20250219 150100 253053470 7750 7750 7750 7750 63
289 20250219 150000 252565220 7770 7770 7770 7770 0
290 20250219 145900 252565220 7770 7770 7770 7770 6
291 20250219 145800 252518600 7750 7750 7750 7750 59
292 20250219 145700 252061350 7750 7750 7750 7750 77
293 20250219 145600 251464600 7750 7750 7750 7750 11
294 20250219 145500 251379350 7750 7760 7760 7750 9
295 20250219 145400 251309590 7750 7760 7760 7750 8
296 20250219 145300 251247560 7750 7750 7750 7750 17
297 20250219 145200 251115810 7770 7760 7770 7760 15
298 20250219 145100 250999400 7760 7760 7760 7760 8
299 20250219 145000 250937320 7760 7760 7760 7760 35
300 20250219 144900 250665720 7760 7760 7760 7760 0
301 20250219 144800 250665720 7760 7750 7760 7750 117
302 20250219 144700 249758570 7750 7750 7750 7750 0
303 20250219 144600 249758570 7750 7750 7750 7750 0
304 20250219 144500 249758570 7750 7750 7750 7750 0
305 20250219 144400 249758570 7750 7750 7750 7750 4
306 20250219 144300 249727570 7750 7750 7750 7750 0
307 20250219 144200 249727570 7750 7750 7750 7750 7
308 20250219 144100 249673320 7750 7740 7750 7740 931
309 20250219 144000 242466990 7740 7740 7740 7740 3
310 20250219 143900 242443770 7740 7740 7740 7740 0
311 20250219 143800 242443770 7740 7740 7740 7740 0
312 20250219 143700 242443770 7740 7740 7740 7740 388
313 20250219 143600 239440650 7740 7740 7740 7740 0
314 20250219 143500 239440650 7740 7740 7740 7740 3
315 20250219 143400 239417430 7740 7740 7740 7740 0
316 20250219 143300 239417430 7740 7740 7740 7740 0
317 20250219 143200 239417430 7740 7740 7740 7740 0
318 20250219 143100 239417430 7740 7740 7740 7740 0
319 20250219 143000 239417430 7740 7740 7740 7740 3
320 20250219 142900 239394210 7740 7740 7740 7740 0
321 20250219 142800 239394210 7740 7740 7740 7740 0
322 20250219 142700 239394210 7740 7740 7740 7740 0
323 20250219 142600 239394210 7740 7750 7750 7740 431
324 20250219 142500 236055600 7760 7760 7760 7760 0
325 20250219 142400 236055600 7760 7760 7760 7760 0
326 20250219 142300 236055600 7760 7760 7760 7760 0
327 20250219 142200 236055600 7760 7760 7760 7760 4
328 20250219 142100 236024560 7760 7760 7760 7760 3
329 20250219 142000 236001280 7760 7760 7760 7760 0
330 20250219 141900 236001280 7760 7760 7760 7760 0
331 20250219 141800 236001280 7760 7760 7760 7760 150
332 20250219 141700 234837280 7760 7760 7760 7760 0
333 20250219 141600 234837280 7760 7750 7760 7750 11
334 20250219 141500 234752000 7750 7750 7750 7750 61
335 20250219 141400 234279250 7750 7750 7750 7750 0
336 20250219 141300 234279250 7750 7750 7750 7750 197
337 20250219 141200 232752500 7760 7770 7770 7760 119
338 20250219 141100 231829030 7770 7770 7770 7770 0
339 20250219 141000 231829030 7770 7770 7770 7770 0
340 20250219 140900 231829030 7770 7770 7770 7770 98
341 20250219 140800 231067570 7780 7770 7780 7770 19
342 20250219 140700 230919840 7770 7770 7780 7770 113
343 20250219 140600 230041800 7770 7770 7770 7770 8
344 20250219 140500 229979640 7770 7770 7770 7770 17
345 20250219 140400 229847550 7780 7780 7780 7780 40
346 20250219 140300 229536350 7770 7770 7770 7770 116
347 20250219 140200 228635030 7770 7770 7770 7770 75
348 20250219 140100 228052280 7770 7770 7770 7770 0
349 20250219 140000 228052280 7770 7770 7770 7770 0
350 20250219 135900 228052280 7770 7770 7770 7770 1
351 20250219 135800 228044510 7770 7770 7770 7770 3
352 20250219 135700 228021200 7760 7760 7760 7760 9
353 20250219 135600 227951360 7760 7760 7760 7760 8
354 20250219 135500 227889280 7760 7760 7760 7760 412
355 20250219 135400 224692160 7760 7760 7760 7760 1
356 20250219 135300 224684400 7760 7760 7760 7760 9
357 20250219 135200 224614560 7760 7760 7760 7760 16
358 20250219 135100 224490400 7760 7770 7780 7760 22
359 20250219 135000 224319430 7770 7760 7770 7760 150
360 20250219 134900 223155100 7760 7760 7760 7760 1
361 20250219 134800 223147340 7760 7750 7760 7750 11
362 20250219 134700 223062060 7750 7750 7750 7750 8
363 20250219 134600 223000060 7750 7750 7750 7750 346
364 20250219 134500 220318560 7750 7750 7750 7750 0
365 20250219 134400 220318560 7750 7750 7750 7750 0
366 20250219 134300 220318560 7750 7750 7750 7750 49
367 20250219 134200 219938810 7750 7750 7750 7750 0
368 20250219 134100 219938810 7750 7750 7750 7750 0
369 20250219 134000 219938810 7750 7750 7750 7750 0
370 20250219 133900 219938810 7750 7750 7750 7750 17
371 20250219 133800 219807060 7750 7740 7790 7720 690
372 20250219 133700 214464430 7730 7730 7730 7730 8
373 20250219 133600 214402590 7730 7730 7730 7730 25
374 20250219 133500 214209340 7740 7740 7740 7740 144
375 20250219 133400 213094780 7750 7740 7750 7740 10
376 20250219 133300 213017360 7740 7740 7740 7740 38
377 20250219 133200 212723240 7740 7740 7740 7740 8
378 20250219 133100 212661320 7740 7740 7740 7740 33
379 20250219 133000 212405900 7740 7740 7740 7740 2
380 20250219 132900 212390420 7740 7740 7740 7740 47
381 20250219 132800 212026640 7730 7750 7750 7730 353
382 20250219 132700 209294310 7710 7770 7770 7690 7086
383 20250219 132600 154625610 7780 7780 7780 7780 13
384 20250219 132500 154524470 7790 7790 7790 7790 3
385 20250219 132400 154501100 7780 7780 7780 7780 9
386 20250219 132300 154431080 7780 7780 7780 7780 109
387 20250219 132200 153583060 7780 7780 7780 7780 0
388 20250219 132100 153583060 7780 7780 7780 7780 0
389 20250219 132000 153583060 7780 7770 7780 7770 12
390 20250219 131900 153489790 7770 7780 7780 7770 210
391 20250219 131800 151857020 7790 7790 7790 7790 0
392 20250219 131700 151857020 7790 7790 7790 7790 343
393 20250219 131600 149185050 7800 7800 7800 7800 2
394 20250219 131500 149169450 7800 7800 7800 7800 0
395 20250219 131400 149169450 7800 7800 7800 7800 0
396 20250219 131300 149169450 7800 7800 7800 7800 0
397 20250219 131200 149169450 7800 7800 7800 7800 0
398 20250219 131100 149169450 7800 7800 7800 7800 3
399 20250219 131000 149146050 7810 7810 7810 7810 1
400 20250219 130900 149138240 7800 7800 7800 7800 300
401 20250219 130800 146798240 7810 7810 7810 7810 0
402 20250219 130700 146798240 7810 7810 7810 7810 0
403 20250219 130600 146798240 7810 7800 7810 7800 11
404 20250219 130500 146712420 7800 7800 7800 7800 8
405 20250219 130400 146650020 7800 7800 7800 7800 8
406 20250219 130300 146587620 7800 7800 7800 7800 80
407 20250219 130200 145963620 7800 7800 7800 7800 3
408 20250219 130100 145940220 7790 7790 7790 7790 8
409 20250219 130000 145877900 7790 7790 7790 7790 16
410 20250219 125900 145753260 7790 7790 7790 7790 9
411 20250219 125800 145683150 7790 7790 7790 7790 8
412 20250219 125700 145620830 7790 7790 7790 7790 133
413 20250219 125600 144584760 7790 7790 7790 7790 0
414 20250219 125500 144584760 7790 7790 7790 7790 0
415 20250219 125400 144584760 7790 7790 7790 7790 0
416 20250219 125300 144584760 7790 7790 7790 7790 0
417 20250219 125200 144584760 7790 7790 7790 7790 3
418 20250219 125100 144561390 7790 7790 7790 7790 0
419 20250219 125000 144561390 7790 7780 7790 7780 58
420 20250219 124900 144109650 7780 7780 7780 7780 8
421 20250219 124800 144047410 7780 7780 7780 7780 41
422 20250219 124700 143728430 7780 7780 7780 7780 5
423 20250219 124600 143689530 7770 7770 7770 7770 34
424 20250219 124500 143425350 7770 7770 7770 7770 100
425 20250219 124400 142648350 7770 7770 7770 7770 0
426 20250219 124300 142648350 7770 7760 7770 7760 65
427 20250219 124200 142143920 7770 7770 7770 7770 0
428 20250219 124100 142143920 7770 7770 7770 7770 7
429 20250219 124000 142089530 7770 7770 7770 7770 92
430 20250219 123900 141374690 7780 7780 7780 7780 0
431 20250219 123800 141374690 7780 7780 7780 7780 2
432 20250219 123700 141359130 7780 7780 7780 7780 0
433 20250219 123600 141359130 7780 7780 7780 7780 1
434 20250219 123500 141351350 7780 7780 7780 7780 15
435 20250219 123400 141234650 7780 7780 7780 7780 43
436 20250219 123300 140900110 7780 7780 7780 7780 0
437 20250219 123200 140900110 7780 7770 7780 7770 337
438 20250219 123100 138281470 7770 7770 7770 7770 69
439 20250219 123000 137745340 7770 7770 7770 7770 0
440 20250219 122900 137745340 7770 7770 7770 7770 2
441 20250219 122800 137729800 7760 7760 7760 7760 8
442 20250219 122700 137667720 7760 7760 7760 7760 33
443 20250219 122600 137411640 7760 7760 7760 7760 25
444 20250219 122500 137217640 7770 7770 7770 7770 0
445 20250219 122400 137217640 7770 7760 7770 7760 11
446 20250219 122300 137132250 7760 7760 7760 7760 31
447 20250219 122200 136891690 7760 7760 7760 7760 0
448 20250219 122100 136891690 7760 7760 7760 7760 83
449 20250219 122000 136247610 7760 7760 7760 7760 42
450 20250219 121900 135921690 7760 7760 7760 7760 30
451 20250219 121800 135688890 7760 7760 7760 7760 9
452 20250219 121700 135619050 7760 7760 7760 7760 31
453 20250219 121600 135378490 7770 7770 7770 7770 0
454 20250219 121500 135378490 7770 7760 7770 7760 12
455 20250219 121400 135285340 7760 7760 7760 7760 8
456 20250219 121300 135223260 7760 7760 7760 7760 25
457 20250219 121200 135029260 7770 7770 7770 7770 0
458 20250219 121100 135029260 7770 7770 7770 7770 0
459 20250219 121000 135029260 7770 7760 7770 7760 10
460 20250219 120900 134951640 7760 7760 7760 7760 16
461 20250219 120800 134827480 7760 7760 7760 7760 9
462 20250219 120700 134757640 7760 7760 7760 7760 8
463 20250219 120600 134695560 7760 7770 7770 7760 11
464 20250219 120500 134610170 7760 7760 7760 7760 8
465 20250219 120400 134548090 7760 7760 7760 7760 35
466 20250219 120300 134276490 7760 7760 7760 7760 90
467 20250219 120200 133578090 7760 7760 7760 7760 0
468 20250219 120100 133578090 7760 7760 7760 7760 2
469 20250219 120000 133562570 7760 7760 7760 7760 0
470 20250219 115900 133562570 7760 7760 7760 7760 0
471 20250219 115800 133562570 7760 7760 7760 7760 0
472 20250219 115700 133562570 7760 7760 7760 7760 0
473 20250219 115600 133562570 7760 7760 7760 7760 10
474 20250219 115500 133484970 7770 7770 7770 7770 0
475 20250219 115400 133484970 7770 7760 7770 7760 122
476 20250219 115300 132538030 7760 7760 7760 7760 0
477 20250219 115200 132538030 7760 7760 7760 7760 2
478 20250219 115100 132522510 7760 7760 7760 7760 1
479 20250219 115000 132514750 7770 7770 7770 7770 0
480 20250219 114900 132514750 7770 7760 7770 7760 5
481 20250219 114800 132475930 7770 7770 7770 7770 0
482 20250219 114700 132475930 7770 7770 7770 7770 11
483 20250219 114600 132390460 7750 7750 7750 7750 42
484 20250219 114500 132064960 7770 7770 7770 7770 0
485 20250219 114400 132064960 7770 7770 7770 7770 0
486 20250219 114300 132064960 7770 7770 7770 7770 0
487 20250219 114200 132064960 7770 7760 7770 7760 111
488 20250219 114100 131203440 7760 7760 7760 7760 0
489 20250219 114000 131203440 7760 7760 7760 7760 0
490 20250219 113900 131203440 7760 7760 7760 7760 0
491 20250219 113800 131203440 7760 7750 7760 7750 63
492 20250219 113700 130714610 7750 7750 7750 7750 11
493 20250219 113600 130629360 7750 7760 7760 7750 63
494 20250219 113500 130140810 7760 7760 7760 7760 2
495 20250219 113400 130125290 7770 7770 7770 7770 0
496 20250219 113300 130125290 7770 7750 7770 7750 47
497 20250219 113200 129760590 7750 7750 7750 7750 55
498 20250219 113100 129334340 7750 7750 7750 7750 40
499 20250219 113000 129024340 7750 7760 7760 7750 7
500 20250219 112900 128970080 7750 7750 7750 7750 14
501 20250219 112800 128861580 7760 7750 7760 7750 17
502 20250219 112700 128729800 7750 7750 7750 7750 81
503 20250219 112600 128102050 7760 7760 7760 7760 17
504 20250219 112500 127970130 7780 7780 7780 7780 0
505 20250219 112400 127970130 7780 7780 7780 7780 0
506 20250219 112300 127970130 7780 7780 7780 7780 0
507 20250219 112200 127970130 7780 7780 7780 7780 0
508 20250219 112100 127970130 7780 7780 7780 7780 0
509 20250219 112000 127970130 7780 7780 7780 7780 53
510 20250219 111900 127557790 7750 7750 7760 7750 82
511 20250219 111800 126922260 7780 7780 7780 7780 0
512 20250219 111700 126922260 7780 7780 7780 7780 0
513 20250219 111600 126922260 7780 7780 7780 7780 0
514 20250219 111500 126922260 7780 7790 7790 7750 50
515 20250219 111400 126534250 7770 7790 7790 7770 78
516 20250219 111300 125928150 7790 7790 7790 7790 1
517 20250219 111200 125920360 7790 7790 7790 7790 14
518 20250219 111100 125811300 7790 7780 7790 7780 16
519 20250219 111000 125686810 7780 7760 7780 7760 349
520 20250219 110900 122975640 7760 7760 7760 7760 0
521 20250219 110800 122975640 7760 7760 7760 7760 20
522 20250219 110700 122820440 7760 7760 7760 7760 0
523 20250219 110600 122820440 7760 7760 7760 7760 0
524 20250219 110500 122820440 7760 7760 7760 7760 2
525 20250219 110400 122804920 7760 7760 7760 7760 0
526 20250219 110300 122804920 7760 7750 7760 7750 43
527 20250219 110200 122471320 7750 7750 7750 7750 32
528 20250219 110100 122223320 7760 7760 7760 7760 0
529 20250219 110000 122223320 7760 7760 7760 7760 88
530 20250219 105900 121540440 7760 7760 7760 7760 10
531 20250219 105800 121462840 7760 7760 7760 7760 9
532 20250219 105700 121393000 7760 7750 7760 7750 97
533 20250219 105600 120640850 7750 7750 7750 7750 214
534 20250219 105500 118982350 7750 7750 7750 7750 0
535 20250219 105400 118982350 7750 7750 7750 7750 0
536 20250219 105300 118982350 7750 7750 7750 7750 2
537 20250219 105200 118966850 7750 7750 7750 7750 0
538 20250219 105100 118966850 7750 7750 7750 7750 3
539 20250219 105000 118943600 7750 7750 7750 7750 2
540 20250219 104900 118928100 7770 7770 7770 7770 0
541 20250219 104800 118928100 7770 7770 7770 7770 0
542 20250219 104700 118928100 7770 7770 7770 7770 2
543 20250219 104600 118912560 7770 7770 7770 7770 1
544 20250219 104500 118904790 7770 7770 7770 7770 0
545 20250219 104400 118904790 7770 7770 7770 7770 0
546 20250219 104300 118904790 7770 7770 7770 7770 0
547 20250219 104200 118904790 7770 7770 7770 7770 0
548 20250219 104100 118904790 7770 7770 7770 7770 50
549 20250219 104000 118516290 7770 7750 7770 7730 231
550 20250219 103900 116729630 7760 7760 7760 7760 0
551 20250219 103800 116729630 7760 7760 7760 7760 0
552 20250219 103700 116729630 7760 7760 7760 7760 2
553 20250219 103600 116714110 7770 7770 7770 7770 0
554 20250219 103500 116714110 7770 7770 7770 7770 0
555 20250219 103400 116714110 7770 7770 7770 7770 0
556 20250219 103300 116714110 7770 7770 7770 7770 0
557 20250219 103200 116714110 7770 7770 7770 7770 0
558 20250219 103100 116714110 7770 7770 7770 7770 1
559 20250219 103000 116706340 7760 7760 7760 7760 1000
560 20250219 102900 108946340 7760 7760 7760 7760 0
561 20250219 102800 108946340 7760 7760 7760 7760 0
562 20250219 102700 108946340 7760 7730 7760 7730 50
563 20250219 102600 108559220 7730 7730 7730 7730 916
564 20250219 102500 101478540 7730 7730 7730 7730 12
565 20250219 102400 101385780 7740 7740 7740 7740 0
566 20250219 102300 101385780 7740 7740 7740 7740 1
567 20250219 102200 101378040 7740 7740 7740 7740 25
568 20250219 102100 101184540 7740 7740 7740 7740 0
569 20250219 102000 101184540 7740 7730 7740 7730 111
570 20250219 101900 100326310 7720 7730 7730 7720 113
571 20250219 101800 99452950 7720 7720 7720 7720 163
572 20250219 101700 98194590 7730 7730 7730 7730 34
573 20250219 101600 97931770 7730 7730 7730 7730 54
574 20250219 101500 97514350 7730 7750 7750 7730 37
575 20250219 101400 97228220 7750 7760 7760 7750 17
576 20250219 101300 97096370 7760 7760 7760 7760 0
577 20250219 101200 97096370 7760 7760 7760 7760 0
578 20250219 101100 97096370 7760 7760 7760 7760 0
579 20250219 101000 97096370 7760 7760 7760 7760 0
580 20250219 100900 97096370 7760 7740 7760 7740 85
581 20250219 100800 96438430 7750 7750 7750 7750 50
582 20250219 100700 96050930 7770 7760 7770 7760 6
583 20250219 100600 96004350 7760 7740 7760 7740 77
584 20250219 100500 95407840 7730 7730 7730 7730 51
585 20250219 100400 95013610 7730 7740 7740 7730 119
586 20250219 100300 94092690 7740 7730 7740 7730 131
587 20250219 100200 93078910 7750 7740 7750 7740 300
588 20250219 100100 90756850 7720 7740 7740 7720 35
589 20250219 100000 90486530 7710 7730 7730 7710 558
590 20250219 095900 86178750 7740 7740 7740 7740 0
591 20250219 095800 86178750 7740 7730 7740 7730 74
592 20250219 095700 85606680 7740 7740 7740 7740 193
593 20250219 095600 84112860 7750 7750 7750 7750 0
594 20250219 095500 84112860 7750 7750 7750 7750 0
595 20250219 095400 84112860 7750 7750 7750 7740 258
596 20250219 095300 82113480 7770 7770 7770 7770 300
597 20250219 095200 79782480 7770 7770 7770 7770 0
598 20250219 095100 79782480 7770 7770 7770 7770 301
599 20250219 095000 77443710 7770 7770 7770 7760 322
600 20250219 094900 74944780 7760 7760 7760 7760 269
601 20250219 094800 72857340 7800 7800 7800 7800 1
602 20250219 094700 72849540 7800 7760 7800 7760 70
603 20250219 094600 72306300 7760 7780 7820 7760 370
604 20250219 094500 69429660 7780 7780 7820 7750 931
605 20250219 094400 62185270 7780 7720 7780 7720 43
606 20250219 094300 61852450 7730 7710 7730 7710 220
607 20250219 094200 60154510 7710 7740 7740 7710 2094
608 20250219 094100 43988910 7740 7740 7740 7740 44
609 20250219 094000 43648350 7740 7760 7760 7740 1115
610 20250219 093900 35004010 7760 7760 7760 7760 252
611 20250219 093800 33048490 7770 7770 7770 7770 100
612 20250219 093700 32271490 7780 7780 7780 7780 1
613 20250219 093600 32263710 7780 7780 7780 7780 38
614 20250219 093500 31968070 7770 7770 7770 7770 48
615 20250219 093400 31595110 7780 7830 7830 7780 144
616 20250219 093300 30474290 7830 7830 7830 7830 0
617 20250219 093200 30474290 7830 7830 7830 7830 0
618 20250219 093100 30474290 7830 7830 7830 7780 426
619 20250219 093000 27146170 7830 7830 7830 7830 0
620 20250219 092900 27146170 7830 7770 7830 7770 308
621 20250219 092800 24743350 7770 7770 7770 7770 125
622 20250219 092700 23772100 7780 7780 7780 7780 0
623 20250219 092600 23772100 7780 7780 7780 7780 0
624 20250219 092500 23772100 7780 7800 7800 7780 470
625 20250219 092400 20112190 7800 7820 7820 7800 246
626 20250219 092300 18192910 7850 7850 7850 7850 0
627 20250219 092200 18192910 7850 7850 7850 7850 1
628 20250219 092100 18185060 7850 7830 7850 7800 334
629 20250219 092000 15565950 7840 7840 7840 7840 0
630 20250219 091900 15565950 7840 7800 7840 7800 608
631 20250219 091800 10823350 7820 7810 7820 7800 972
632 20250219 091700 3241170 7810 7810 7810 7810 1
633 20250219 091600 3233360 7810 7810 7810 7810 0
634 20250219 091500 3233360 7810 7810 7810 7810 1
635 20250219 091400 3225550 7850 7850 7850 7850 0
636 20250219 091300 3225550 7850 7850 7850 7850 0
637 20250219 091200 3225550 7850 7850 7850 7850 0
638 20250219 091100 3225550 7850 7850 7850 7850 0
639 20250219 091000 3225550 7850 7850 7850 7850 0
640 20250219 090900 3225550 7850 7850 7850 7850 1
641 20250219 090800 3217700 7850 7800 7850 7800 3
642 20250219 090700 3194250 7800 7800 7800 7800 0
643 20250219 090600 3194250 7800 7800 7800 7800 0
644 20250219 090500 3194250 7800 7800 7800 7800 20
645 20250219 090400 3038250 7850 7850 7850 7850 0
646 20250219 090300 3038250 7850 7850 7850 7850 1
647 20250219 090200 3030400 7800 7800 7800 7800 80
648 20250219 090100 2406400 7800 7800 7800 7800 1
649 20250219 090000 2398600 7790 7860 7860 7790 306

1
065510/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,12159371,0,92411219600,0.00
20250214,0,12159371,0,90708907660,0.00
20250213,0,12159371,0,88885002010,0.00
20250212,0,12159371,0,89371376850,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 12159371 0 92411219600 0.00
3 20250214 0 12159371 0 90708907660 0.00
4 20250213 0 12159371 0 88885002010 0.00
5 20250212 0 12159371 0 89371376850 0.00