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

652
067370/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195000,15031290,6780,6780,6780,6780,219
20250219,194900,15031290,6780,6780,6780,6780,0
20250219,194800,15031290,6780,6780,6780,6780,0
20250219,194700,15031290,6780,6780,6780,6780,0
20250219,194600,15031290,6780,6780,6780,6780,0
20250219,194500,15031290,6780,6780,6780,6780,0
20250219,194400,15031290,6780,6780,6780,6780,0
20250219,194300,15031290,6780,6780,6780,6780,0
20250219,194200,15031290,6780,6780,6780,6780,0
20250219,194100,15031290,6780,6780,6780,6780,0
20250219,194000,15031290,6780,6780,6780,6780,0
20250219,193900,15031290,6780,6780,6780,6780,0
20250219,193800,15031290,6780,6780,6780,6780,0
20250219,193700,15031290,6780,6780,6780,6780,0
20250219,193600,15031290,6780,6780,6780,6780,0
20250219,193500,15031290,6780,6780,6780,6780,0
20250219,193400,15031290,6780,6780,6780,6780,0
20250219,193300,15031290,6780,6780,6780,6780,0
20250219,193200,15031290,6780,6780,6780,6780,0
20250219,193100,15031290,6780,6780,6780,6780,0
20250219,193000,15031290,6780,6780,6780,6780,0
20250219,192900,15031290,6780,6780,6780,6780,0
20250219,192800,15031290,6780,6780,6780,6780,0
20250219,192700,15031290,6780,6780,6780,6780,0
20250219,192600,15031290,6780,6780,6780,6780,0
20250219,192500,15031290,6780,6780,6780,6780,0
20250219,192400,15031290,6780,6780,6780,6780,0
20250219,192300,15031290,6780,6780,6780,6780,0
20250219,192200,15031290,6780,6780,6780,6780,0
20250219,192100,15031290,6780,6780,6780,6780,0
20250219,192000,15031290,6780,6780,6780,6780,219
20250219,191900,15031290,6780,6780,6780,6780,0
20250219,191800,15031290,6780,6780,6780,6780,0
20250219,191700,15031290,6780,6780,6780,6780,0
20250219,191600,15031290,6780,6780,6780,6780,0
20250219,191500,15031290,6780,6780,6780,6780,0
20250219,191400,15031290,6780,6780,6780,6780,0
20250219,191300,15031290,6780,6780,6780,6780,0
20250219,191200,15031290,6780,6780,6780,6780,0
20250219,191100,15031290,6780,6780,6780,6780,0
20250219,191000,15031290,6780,6780,6780,6780,0
20250219,190900,15031290,6780,6780,6780,6780,0
20250219,190800,15031290,6780,6780,6780,6780,0
20250219,190700,15031290,6780,6780,6780,6780,0
20250219,190600,15031290,6780,6780,6780,6780,0
20250219,190500,15031290,6780,6780,6780,6780,0
20250219,190400,15031290,6780,6780,6780,6780,0
20250219,190300,15031290,6780,6780,6780,6780,0
20250219,190200,15031290,6780,6780,6780,6780,0
20250219,190100,15031290,6780,6780,6780,6780,0
20250219,190000,15031290,6780,6780,6780,6780,0
20250219,185900,15031290,6780,6780,6780,6780,0
20250219,185800,15031290,6780,6780,6780,6780,0
20250219,185700,15031290,6780,6780,6780,6780,0
20250219,185600,15031290,6780,6780,6780,6780,0
20250219,185500,15031290,6780,6780,6780,6780,0
20250219,185400,15031290,6780,6780,6780,6780,0
20250219,185300,15031290,6780,6780,6780,6780,0
20250219,185200,15031290,6780,6780,6780,6780,0
20250219,185100,15031290,6780,6780,6780,6780,0
20250219,185000,15031290,6780,6780,6780,6780,219
20250219,184900,15031290,6780,6780,6780,6780,0
20250219,184800,15031290,6780,6780,6780,6780,0
20250219,184700,15031290,6780,6780,6780,6780,0
20250219,184600,15031290,6780,6780,6780,6780,0
20250219,184500,15031290,6780,6780,6780,6780,0
20250219,184400,15031290,6780,6780,6780,6780,0
20250219,184300,15031290,6780,6780,6780,6780,0
20250219,184200,15031290,6780,6780,6780,6780,0
20250219,184100,15031290,6780,6780,6780,6780,0
20250219,184000,15031290,6780,6780,6780,6780,0
20250219,183900,15031290,6780,6780,6780,6780,0
20250219,183800,15031290,6780,6780,6780,6780,0
20250219,183700,15031290,6780,6780,6780,6780,0
20250219,183600,15031290,6780,6780,6780,6780,0
20250219,183500,15031290,6780,6780,6780,6780,0
20250219,183400,15031290,6780,6780,6780,6780,0
20250219,183300,15031290,6780,6780,6780,6780,0
20250219,183200,15031290,6780,6780,6780,6780,0
20250219,183100,15031290,6780,6780,6780,6780,0
20250219,183000,15031290,6780,6780,6780,6780,0
20250219,182900,15031290,6780,6780,6780,6780,0
20250219,182800,15031290,6780,6780,6780,6780,0
20250219,182700,15031290,6780,6780,6780,6780,0
20250219,182600,15031290,6780,6780,6780,6780,0
20250219,182500,15031290,6780,6780,6780,6780,0
20250219,182400,15031290,6780,6780,6780,6780,0
20250219,182300,15031290,6780,6780,6780,6780,0
20250219,182200,15031290,6780,6780,6780,6780,0
20250219,182100,15031290,6780,6780,6780,6780,0
20250219,182000,15031290,6780,6780,6780,6780,219
20250219,181900,15031290,6780,6780,6780,6780,0
20250219,181800,15031290,6780,6780,6780,6780,0
20250219,181700,15031290,6780,6780,6780,6780,0
20250219,181600,15031290,6780,6780,6780,6780,0
20250219,181500,15031290,6780,6780,6780,6780,0
20250219,181400,15031290,6780,6780,6780,6780,0
20250219,181300,15031290,6780,6780,6780,6780,0
20250219,181200,15031290,6780,6780,6780,6780,0
20250219,181100,15031290,6780,6780,6780,6780,0
20250219,181000,15031290,6780,6780,6780,6780,0
20250219,180900,15031290,6780,6780,6780,6780,0
20250219,180800,15031290,6780,6780,6780,6780,0
20250219,180700,15031290,6780,6780,6780,6780,0
20250219,180600,15031290,6780,6780,6780,6780,0
20250219,180500,15031290,6780,6780,6780,6780,0
20250219,180400,15031290,6780,6780,6780,6780,0
20250219,180300,15031290,6780,6780,6780,6780,0
20250219,180200,15031290,6780,6780,6780,6780,0
20250219,180100,15031290,6780,6780,6780,6780,0
20250219,180000,15031290,6780,6780,6780,6780,0
20250219,175900,15031290,6780,6780,6780,6780,0
20250219,175800,15031290,6780,6780,6780,6780,0
20250219,175700,15031290,6780,6780,6780,6780,0
20250219,175600,15031290,6780,6780,6780,6780,0
20250219,175500,15031290,6780,6780,6780,6780,0
20250219,175400,15031290,6780,6780,6780,6780,0
20250219,175300,15031290,6780,6780,6780,6780,0
20250219,175200,15031290,6780,6780,6780,6780,0
20250219,175100,15031290,6780,6780,6780,6780,0
20250219,175000,15031290,6780,6780,6780,6780,219
20250219,174900,15031290,6780,6780,6780,6780,0
20250219,174800,15031290,6780,6780,6780,6780,0
20250219,174700,15031290,6780,6780,6780,6780,0
20250219,174600,15031290,6780,6780,6780,6780,0
20250219,174500,15031290,6780,6780,6780,6780,0
20250219,174400,15031290,6780,6780,6780,6780,0
20250219,174300,15031290,6780,6780,6780,6780,0
20250219,174200,15031290,6780,6780,6780,6780,0
20250219,174100,15031290,6780,6780,6780,6780,0
20250219,174000,15031290,6780,6780,6780,6780,0
20250219,173900,15031290,6780,6780,6780,6780,0
20250219,173800,15031290,6780,6780,6780,6780,0
20250219,173700,15031290,6780,6780,6780,6780,0
20250219,173600,15031290,6780,6780,6780,6780,0
20250219,173500,15031290,6780,6780,6780,6780,0
20250219,173400,15031290,6780,6780,6780,6780,0
20250219,173300,15031290,6780,6780,6780,6780,0
20250219,173200,15031290,6780,6780,6780,6780,0
20250219,173100,15031290,6780,6780,6780,6780,0
20250219,173000,15031290,6780,6780,6780,6780,0
20250219,172900,15031290,6780,6780,6780,6780,0
20250219,172800,15031290,6780,6780,6780,6780,0
20250219,172700,15031290,6780,6780,6780,6780,0
20250219,172600,15031290,6780,6780,6780,6780,0
20250219,172500,15031290,6780,6780,6780,6780,0
20250219,172400,15031290,6780,6780,6780,6780,0
20250219,172300,15031290,6780,6780,6780,6780,0
20250219,172200,15031290,6780,6780,6780,6780,0
20250219,172100,15031290,6780,6780,6780,6780,0
20250219,172000,15031290,6780,6780,6780,6780,219
20250219,171900,15031290,6780,6780,6780,6780,0
20250219,171800,15031290,6780,6780,6780,6780,0
20250219,171700,15031290,6780,6780,6780,6780,0
20250219,171600,15031290,6780,6780,6780,6780,0
20250219,171500,15031290,6780,6780,6780,6780,0
20250219,171400,15031290,6780,6780,6780,6780,0
20250219,171300,15031290,6780,6780,6780,6780,0
20250219,171200,15031290,6780,6780,6780,6780,0
20250219,171100,15031290,6780,6780,6780,6780,0
20250219,171000,15031290,6780,6780,6780,6780,0
20250219,170900,15031290,6780,6780,6780,6780,0
20250219,170800,15031290,6780,6780,6780,6780,0
20250219,170700,15031290,6780,6780,6780,6780,0
20250219,170600,15031290,6780,6780,6780,6780,0
20250219,170500,15031290,6780,6780,6780,6780,0
20250219,170400,15031290,6780,6780,6780,6780,0
20250219,170300,15031290,6780,6780,6780,6780,0
20250219,170200,15031290,6780,6780,6780,6780,0
20250219,170100,15031290,6780,6780,6780,6780,0
20250219,170000,15031290,6780,6780,6780,6780,0
20250219,165900,15031290,6780,6780,6780,6780,0
20250219,165800,15031290,6780,6780,6780,6780,0
20250219,165700,15031290,6780,6780,6780,6780,0
20250219,165600,15031290,6780,6780,6780,6780,0
20250219,165500,15031290,6780,6780,6780,6780,0
20250219,165400,15031290,6780,6780,6780,6780,0
20250219,165300,15031290,6780,6780,6780,6780,0
20250219,165200,15031290,6780,6780,6780,6780,0
20250219,165100,15031290,6780,6780,6780,6780,0
20250219,165000,15031290,6780,6780,6780,6780,219
20250219,164900,15031290,6780,6780,6780,6780,0
20250219,164800,15031290,6780,6780,6780,6780,0
20250219,164700,15031290,6780,6780,6780,6780,0
20250219,164600,15031290,6780,6780,6780,6780,0
20250219,164500,15031290,6780,6780,6780,6780,0
20250219,164400,15031290,6780,6780,6780,6780,0
20250219,164300,15031290,6780,6780,6780,6780,0
20250219,164200,15031290,6780,6780,6780,6780,0
20250219,164100,15031290,6780,6780,6780,6780,0
20250219,164000,15031290,6780,6780,6780,6780,0
20250219,163900,15031290,6780,6780,6780,6780,0
20250219,163800,15031290,6780,6780,6780,6780,0
20250219,163700,15031290,6780,6780,6780,6780,0
20250219,163600,15031290,6780,6780,6780,6780,0
20250219,163500,15031290,6780,6780,6780,6780,0
20250219,163400,15031290,6780,6780,6780,6780,0
20250219,163300,15031290,6780,6780,6780,6780,0
20250219,163200,15031290,6780,6780,6780,6780,0
20250219,163100,15031290,6780,6780,6780,6780,0
20250219,163000,15031290,6780,6780,6780,6780,0
20250219,162900,15031290,6780,6780,6780,6780,0
20250219,162800,15031290,6780,6780,6780,6780,0
20250219,162700,15031290,6780,6780,6780,6780,0
20250219,162600,15031290,6780,6780,6780,6780,0
20250219,162500,15031290,6780,6780,6780,6780,0
20250219,162400,15031290,6780,6780,6780,6780,0
20250219,162300,15031290,6780,6780,6780,6780,0
20250219,162200,15031290,6780,6780,6780,6780,0
20250219,162100,15031290,6780,6780,6780,6780,0
20250219,162000,15031290,6780,6780,6780,6780,219
20250219,161900,15031290,6780,6780,6780,6780,0
20250219,161800,15031290,6780,6780,6780,6780,0
20250219,161700,15031290,6780,6780,6780,6780,0
20250219,161600,15031290,6780,6780,6780,6780,0
20250219,161500,15031290,6780,6780,6780,6780,0
20250219,161400,15031290,6780,6780,6780,6780,0
20250219,161300,15031290,6780,6780,6780,6780,0
20250219,161200,15031290,6780,6780,6780,6780,0
20250219,161100,15031290,6780,6780,6780,6780,0
20250219,161000,15031290,6780,6780,6780,6780,0
20250219,160900,15031290,6780,6780,6780,6780,0
20250219,160800,15031290,6780,6780,6780,6780,0
20250219,160700,15031290,6780,6780,6780,6780,0
20250219,160600,15031290,6780,6780,6780,6780,0
20250219,160500,15031290,6780,6780,6780,6780,0
20250219,160400,15031290,6780,6780,6780,6780,0
20250219,160300,15031290,6780,6780,6780,6780,0
20250219,160200,15031290,6780,6780,6780,6780,0
20250219,160100,15031290,6780,6780,6780,6780,0
20250219,160000,15031290,6780,6780,6780,6780,0
20250219,155900,15031290,6780,6780,6780,6780,0
20250219,155800,15031290,6780,6780,6780,6780,0
20250219,155700,15031290,6780,6780,6780,6780,0
20250219,155600,15031290,6780,6780,6780,6780,0
20250219,155500,15031290,6780,6780,6780,6780,0
20250219,155400,15031290,6780,6780,6780,6780,0
20250219,155300,15031290,6780,6780,6780,6780,0
20250219,155200,15031290,6780,6780,6780,6780,0
20250219,155100,15031290,6780,6780,6780,6780,0
20250219,155000,15031290,6780,6780,6780,6780,219
20250219,154900,15031290,6780,6780,6780,6780,0
20250219,154800,15031290,6780,6780,6780,6780,0
20250219,154700,15031290,6780,6780,6780,6780,0
20250219,154600,15031290,6780,6780,6780,6780,0
20250219,154500,15031290,6780,6780,6780,6780,0
20250219,154400,15031290,6780,6780,6780,6780,0
20250219,154300,15031290,6780,6780,6780,6780,0
20250219,154200,15031290,6780,6780,6780,6780,0
20250219,154100,15031290,6780,6780,6780,6780,0
20250219,154000,15031290,6780,6780,6780,6780,0
20250219,153900,15031290,6780,6780,6780,6780,0
20250219,153800,15031290,6780,6780,6780,6780,0
20250219,153700,15031290,6780,6780,6780,6780,0
20250219,153600,15031290,6780,6780,6780,6780,0
20250219,153500,15031290,6780,6780,6780,6780,0
20250219,153400,15031290,6780,6780,6780,6780,0
20250219,153300,15031290,6780,6780,6780,6780,0
20250219,153200,15031290,6780,6780,6780,6780,0
20250219,153100,15031290,6780,6780,6780,6780,0
20250219,153000,15031290,6780,6780,6780,6780,219
20250219,152900,13546470,6770,6770,6770,6770,0
20250219,152800,13546470,6770,6770,6770,6770,0
20250219,152700,13546470,6770,6770,6770,6770,0
20250219,152600,13546470,6770,6770,6770,6770,0
20250219,152500,13546470,6770,6770,6770,6770,0
20250219,152400,13546470,6770,6770,6770,6770,0
20250219,152300,13546470,6770,6770,6770,6770,0
20250219,152200,13546470,6770,6770,6770,6770,0
20250219,152100,13546470,6770,6770,6770,6770,0
20250219,152000,13546470,6770,6770,6770,6770,0
20250219,151900,13546470,6770,6770,6770,6770,0
20250219,151800,13546470,6770,6770,6770,6770,0
20250219,151700,13546470,6770,6770,6770,6770,0
20250219,151600,13546470,6770,6770,6770,6770,0
20250219,151500,13546470,6770,6770,6770,6770,0
20250219,151400,13546470,6770,6770,6770,6770,0
20250219,151300,13546470,6770,6770,6770,6770,0
20250219,151200,13546470,6770,6770,6770,6770,0
20250219,151100,13546470,6770,6740,6770,6740,219
20250219,151000,12068390,6740,6740,6740,6740,0
20250219,150900,12068390,6740,6740,6740,6740,0
20250219,150800,12068390,6740,6740,6740,6740,0
20250219,150700,12068390,6740,6740,6740,6740,0
20250219,150600,12068390,6740,6740,6740,6740,0
20250219,150500,12068390,6740,6740,6740,6740,0
20250219,150400,12068390,6740,6740,6740,6740,0
20250219,150300,12068390,6740,6740,6740,6740,0
20250219,150200,12068390,6740,6740,6740,6740,0
20250219,150100,12068390,6740,6740,6740,6740,0
20250219,150000,12068390,6740,6740,6740,6740,0
20250219,145900,12068390,6740,6740,6740,6740,0
20250219,145800,12068390,6740,6740,6740,6740,0
20250219,145700,12068390,6740,6740,6740,6740,0
20250219,145600,12068390,6740,6740,6740,6740,0
20250219,145500,12068390,6740,6740,6740,6740,0
20250219,145400,12068390,6740,6740,6740,6740,0
20250219,145300,12068390,6740,6740,6740,6740,0
20250219,145200,12068390,6740,6740,6740,6740,0
20250219,145100,12068390,6740,6740,6740,6740,0
20250219,145000,12068390,6740,6740,6740,6740,0
20250219,144900,12068390,6740,6740,6740,6740,0
20250219,144800,12068390,6740,6740,6740,6740,0
20250219,144700,12068390,6740,6740,6740,6740,0
20250219,144600,12068390,6740,6740,6740,6740,1
20250219,144500,12061650,6720,6720,6720,6720,0
20250219,144400,12061650,6720,6720,6720,6720,0
20250219,144300,12061650,6720,6720,6720,6720,0
20250219,144200,12061650,6720,6720,6720,6720,0
20250219,144100,12061650,6720,6720,6720,6720,0
20250219,144000,12061650,6720,6720,6720,6720,0
20250219,143900,12061650,6720,6720,6720,6720,100
20250219,143800,11389650,6750,6750,6750,6750,6
20250219,143700,11349150,6750,6750,6750,6700,342
20250219,143600,9055820,6780,6780,6780,6780,1
20250219,143500,9049040,6780,6780,6780,6780,18
20250219,143400,8927000,6780,6780,6780,6780,0
20250219,143300,8927000,6780,6780,6780,6780,0
20250219,143200,8927000,6780,6780,6780,6780,0
20250219,143100,8927000,6780,6750,6780,6750,171
20250219,143000,7772720,6730,6730,6730,6730,0
20250219,142900,7772720,6730,6730,6730,6730,0
20250219,142800,7772720,6730,6730,6730,6730,0
20250219,142700,7772720,6730,6730,6730,6730,0
20250219,142600,7772720,6730,6730,6730,6730,0
20250219,142500,7772720,6730,6730,6730,6730,0
20250219,142400,7772720,6730,6730,6730,6730,0
20250219,142300,7772720,6730,6730,6730,6730,0
20250219,142200,7772720,6730,6740,6740,6730,10
20250219,142100,7705360,6750,6750,6750,6750,0
20250219,142000,7705360,6750,6750,6750,6750,0
20250219,141900,7705360,6750,6750,6750,6750,0
20250219,141800,7705360,6750,6750,6750,6750,0
20250219,141700,7705360,6750,6750,6750,6750,0
20250219,141600,7705360,6750,6750,6750,6750,0
20250219,141500,7705360,6750,6750,6750,6750,10
20250219,141400,7637860,6750,6750,6750,6750,0
20250219,141300,7637860,6750,6750,6750,6750,0
20250219,141200,7637860,6750,6750,6750,6750,0
20250219,141100,7637860,6750,6750,6750,6750,0
20250219,141000,7637860,6750,6750,6750,6750,0
20250219,140900,7637860,6750,6750,6750,6750,0
20250219,140800,7637860,6750,6750,6750,6750,0
20250219,140700,7637860,6750,6750,6750,6750,0
20250219,140600,7637860,6750,6750,6750,6750,0
20250219,140500,7637860,6750,6750,6750,6750,0
20250219,140400,7637860,6750,6750,6750,6750,0
20250219,140300,7637860,6750,6750,6750,6750,0
20250219,140200,7637860,6750,6750,6750,6750,6
20250219,140100,7597360,6750,6750,6750,6750,10
20250219,140000,7529860,6750,6750,6750,6750,5
20250219,135900,7496110,6780,6780,6780,6780,0
20250219,135800,7496110,6780,6780,6780,6780,0
20250219,135700,7496110,6780,6780,6780,6780,0
20250219,135600,7496110,6780,6780,6780,6780,0
20250219,135500,7496110,6780,6780,6780,6780,0
20250219,135400,7496110,6780,6780,6780,6780,0
20250219,135300,7496110,6780,6780,6780,6780,1
20250219,135200,7489330,6790,6790,6790,6790,0
20250219,135100,7489330,6790,6790,6790,6790,0
20250219,135000,7489330,6790,6790,6790,6790,0
20250219,134900,7489330,6790,6790,6790,6790,0
20250219,134800,7489330,6790,6790,6790,6790,0
20250219,134700,7489330,6790,6790,6790,6790,0
20250219,134600,7489330,6790,6790,6790,6790,0
20250219,134500,7489330,6790,6790,6790,6790,0
20250219,134400,7489330,6790,6790,6790,6790,0
20250219,134300,7489330,6790,6790,6790,6790,0
20250219,134200,7489330,6790,6790,6790,6790,0
20250219,134100,7489330,6790,6790,6790,6790,0
20250219,134000,7489330,6790,6790,6790,6790,0
20250219,133900,7489330,6790,6790,6790,6790,0
20250219,133800,7489330,6790,6790,6790,6790,0
20250219,133700,7489330,6790,6790,6790,6790,0
20250219,133600,7489330,6790,6790,6790,6790,0
20250219,133500,7489330,6790,6790,6790,6790,0
20250219,133400,7489330,6790,6790,6790,6790,0
20250219,133300,7489330,6790,6790,6790,6790,0
20250219,133200,7489330,6790,6700,6790,6700,43
20250219,133100,7198280,6700,6700,6700,6700,0
20250219,133000,7198280,6700,6700,6700,6700,0
20250219,132900,7198280,6700,6700,6700,6700,1
20250219,132800,7191580,6770,6770,6770,6770,0
20250219,132700,7191580,6770,6770,6770,6770,0
20250219,132600,7191580,6770,6700,6770,6700,2
20250219,132500,7178110,6670,6670,6670,6670,0
20250219,132400,7178110,6670,6670,6670,6670,0
20250219,132300,7178110,6670,6670,6670,6670,0
20250219,132200,7178110,6670,6670,6670,6670,0
20250219,132100,7178110,6670,6670,6670,6670,0
20250219,132000,7178110,6670,6670,6670,6670,0
20250219,131900,7178110,6670,6670,6670,6670,0
20250219,131800,7178110,6670,6670,6670,6670,0
20250219,131700,7178110,6670,6670,6670,6670,8
20250219,131600,7124750,6680,6680,6680,6680,3
20250219,131500,7104710,6680,6680,6680,6680,0
20250219,131400,7104710,6680,6700,6700,6680,90
20250219,131300,6503080,6730,6730,6730,6730,0
20250219,131200,6503080,6730,6730,6730,6730,0
20250219,131100,6503080,6730,6730,6730,6730,0
20250219,131000,6503080,6730,6730,6730,6730,0
20250219,130900,6503080,6730,6730,6730,6730,0
20250219,130800,6503080,6730,6730,6730,6730,0
20250219,130700,6503080,6730,6730,6730,6730,0
20250219,130600,6503080,6730,6730,6730,6730,0
20250219,130500,6503080,6730,6730,6730,6730,0
20250219,130400,6503080,6730,6730,6730,6730,1
20250219,130300,6496350,6730,6730,6730,6730,3
20250219,130200,6476160,6710,6710,6710,6710,0
20250219,130100,6476160,6710,6710,6710,6710,0
20250219,130000,6476160,6710,6710,6710,6710,0
20250219,125900,6476160,6710,6710,6710,6710,0
20250219,125800,6476160,6710,6710,6710,6710,0
20250219,125700,6476160,6710,6710,6710,6710,0
20250219,125600,6476160,6710,6710,6710,6710,0
20250219,125500,6476160,6710,6710,6710,6710,0
20250219,125400,6476160,6710,6710,6710,6710,0
20250219,125300,6476160,6710,6710,6710,6710,0
20250219,125200,6476160,6710,6710,6710,6710,0
20250219,125100,6476160,6710,6710,6710,6710,0
20250219,125000,6476160,6710,6710,6710,6710,0
20250219,124900,6476160,6710,6710,6710,6710,0
20250219,124800,6476160,6710,6710,6710,6710,2
20250219,124700,6462740,6710,6710,6710,6710,0
20250219,124600,6462740,6710,6710,6710,6710,0
20250219,124500,6462740,6710,6710,6710,6710,0
20250219,124400,6462740,6710,6710,6710,6710,0
20250219,124300,6462740,6710,6710,6710,6710,15
20250219,124200,6362090,6720,6720,6720,6720,0
20250219,124100,6362090,6720,6720,6720,6720,0
20250219,124000,6362090,6720,6720,6720,6720,0
20250219,123900,6362090,6720,6720,6720,6720,65
20250219,123800,5925290,6730,6730,6730,6730,11
20250219,123700,5851260,6740,6740,6740,6740,0
20250219,123600,5851260,6740,6740,6740,6740,0
20250219,123500,5851260,6740,6740,6740,6740,24
20250219,123400,5689500,6790,6790,6790,6790,1
20250219,123300,5682710,6790,6790,6790,6790,0
20250219,123200,5682710,6790,6790,6790,6790,0
20250219,123100,5682710,6790,6790,6790,6790,0
20250219,123000,5682710,6790,6790,6790,6790,0
20250219,122900,5682710,6790,6790,6790,6790,0
20250219,122800,5682710,6790,6790,6790,6790,0
20250219,122700,5682710,6790,6790,6790,6790,0
20250219,122600,5682710,6790,6790,6790,6790,0
20250219,122500,5682710,6790,6790,6790,6790,0
20250219,122400,5682710,6790,6790,6790,6790,0
20250219,122300,5682710,6790,6790,6790,6790,0
20250219,122200,5682710,6790,6790,6790,6790,0
20250219,122100,5682710,6790,6790,6790,6790,0
20250219,122000,5682710,6790,6790,6790,6790,1
20250219,121900,5675920,6740,6750,6750,6740,4
20250219,121800,5648950,6750,6750,6750,6750,0
20250219,121700,5648950,6750,6750,6750,6750,0
20250219,121600,5648950,6750,6750,6750,6750,0
20250219,121500,5648950,6750,6750,6750,6750,0
20250219,121400,5648950,6750,6750,6750,6750,0
20250219,121300,5648950,6750,6750,6750,6750,2
20250219,121200,5635450,6790,6790,6790,6790,0
20250219,121100,5635450,6790,6790,6790,6790,0
20250219,121000,5635450,6790,6790,6790,6790,0
20250219,120900,5635450,6790,6790,6790,6790,0
20250219,120800,5635450,6790,6790,6790,6790,0
20250219,120700,5635450,6790,6790,6790,6790,0
20250219,120600,5635450,6790,6790,6790,6790,0
20250219,120500,5635450,6790,6790,6790,6790,0
20250219,120400,5635450,6790,6790,6790,6790,0
20250219,120300,5635450,6790,6790,6790,6790,0
20250219,120200,5635450,6790,6790,6790,6790,0
20250219,120100,5635450,6790,6790,6790,6790,0
20250219,120000,5635450,6790,6790,6790,6790,0
20250219,115900,5635450,6790,6790,6790,6790,0
20250219,115800,5635450,6790,6790,6790,6790,0
20250219,115700,5635450,6790,6790,6790,6790,0
20250219,115600,5635450,6790,6790,6790,6790,0
20250219,115500,5635450,6790,6790,6790,6790,0
20250219,115400,5635450,6790,6790,6790,6790,0
20250219,115300,5635450,6790,6790,6790,6790,0
20250219,115200,5635450,6790,6790,6790,6790,0
20250219,115100,5635450,6790,6790,6790,6790,0
20250219,115000,5635450,6790,6790,6790,6790,0
20250219,114900,5635450,6790,6790,6790,6790,0
20250219,114800,5635450,6790,6790,6790,6790,2
20250219,114700,5621870,6790,6790,6790,6790,2
20250219,114600,5608290,6800,6800,6800,6800,0
20250219,114500,5608290,6800,6800,6800,6800,0
20250219,114400,5608290,6800,6800,6800,6800,0
20250219,114300,5608290,6800,6800,6800,6800,0
20250219,114200,5608290,6800,6800,6800,6800,0
20250219,114100,5608290,6800,6800,6800,6800,0
20250219,114000,5608290,6800,6800,6800,6800,0
20250219,113900,5608290,6800,6800,6800,6800,0
20250219,113800,5608290,6800,6800,6800,6800,0
20250219,113700,5608290,6800,6800,6800,6800,1
20250219,113600,5601490,6800,6800,6800,6800,0
20250219,113500,5601490,6800,6800,6800,6800,0
20250219,113400,5601490,6800,6800,6800,6800,0
20250219,113300,5601490,6800,6800,6800,6800,0
20250219,113200,5601490,6800,6800,6800,6800,0
20250219,113100,5601490,6800,6800,6800,6800,0
20250219,113000,5601490,6800,6800,6800,6800,0
20250219,112900,5601490,6800,6800,6800,6800,0
20250219,112800,5601490,6800,6800,6800,6800,0
20250219,112700,5601490,6800,6800,6800,6800,0
20250219,112600,5601490,6800,6800,6800,6800,0
20250219,112500,5601490,6800,6800,6800,6800,0
20250219,112400,5601490,6800,6800,6800,6800,0
20250219,112300,5601490,6800,6800,6800,6800,0
20250219,112200,5601490,6800,6800,6800,6800,0
20250219,112100,5601490,6800,6800,6800,6800,0
20250219,112000,5601490,6800,6800,6800,6800,0
20250219,111900,5601490,6800,6800,6800,6800,0
20250219,111800,5601490,6800,6770,6800,6770,200
20250219,111700,4243490,6770,6760,6770,6760,92
20250219,111600,3620850,6760,6760,6760,6760,0
20250219,111500,3620850,6760,6760,6760,6760,0
20250219,111400,3620850,6760,6760,6760,6760,0
20250219,111300,3620850,6760,6760,6760,6760,0
20250219,111200,3620850,6760,6760,6760,6760,0
20250219,111100,3620850,6760,6760,6760,6760,0
20250219,111000,3620850,6760,6760,6760,6760,0
20250219,110900,3620850,6760,6760,6760,6760,0
20250219,110800,3620850,6760,6760,6760,6760,5
20250219,110700,3587050,6760,6760,6760,6760,0
20250219,110600,3587050,6760,6760,6760,6760,0
20250219,110500,3587050,6760,6760,6760,6760,0
20250219,110400,3587050,6760,6760,6760,6760,0
20250219,110300,3587050,6760,6760,6760,6760,0
20250219,110200,3587050,6760,6760,6760,6760,10
20250219,110100,3519450,6710,6710,6710,6710,0
20250219,110000,3519450,6710,6710,6710,6710,0
20250219,105900,3519450,6710,6710,6710,6710,0
20250219,105800,3519450,6710,6710,6710,6710,0
20250219,105700,3519450,6710,6710,6710,6710,0
20250219,105600,3519450,6710,6710,6710,6710,0
20250219,105500,3519450,6710,6710,6710,6710,0
20250219,105400,3519450,6710,6710,6710,6710,0
20250219,105300,3519450,6710,6710,6710,6710,0
20250219,105200,3519450,6710,6710,6710,6710,0
20250219,105100,3519450,6710,6710,6710,6710,0
20250219,105000,3519450,6710,6710,6710,6710,0
20250219,104900,3519450,6710,6710,6710,6710,11
20250219,104800,3445640,6710,6710,6710,6710,0
20250219,104700,3445640,6710,6710,6710,6710,0
20250219,104600,3445640,6710,6710,6710,6710,0
20250219,104500,3445640,6710,6710,6710,6710,0
20250219,104400,3445640,6710,6710,6710,6710,0
20250219,104300,3445640,6710,6710,6710,6710,0
20250219,104200,3445640,6710,6710,6710,6710,1
20250219,104100,3438930,6710,6710,6710,6710,0
20250219,104000,3438930,6710,6710,6710,6710,0
20250219,103900,3438930,6710,6710,6710,6710,0
20250219,103800,3438930,6710,6710,6710,6710,0
20250219,103700,3438930,6710,6710,6710,6710,0
20250219,103600,3438930,6710,6710,6710,6710,0
20250219,103500,3438930,6710,6710,6710,6710,0
20250219,103400,3438930,6710,6710,6710,6710,0
20250219,103300,3438930,6710,6710,6710,6710,0
20250219,103200,3438930,6710,6710,6710,6710,0
20250219,103100,3438930,6710,6710,6710,6710,0
20250219,103000,3438930,6710,6710,6710,6710,0
20250219,102900,3438930,6710,6710,6710,6710,0
20250219,102800,3438930,6710,6710,6710,6710,0
20250219,102700,3438930,6710,6710,6710,6710,0
20250219,102600,3438930,6710,6710,6710,6710,0
20250219,102500,3438930,6710,6710,6710,6710,0
20250219,102400,3438930,6710,6710,6710,6710,0
20250219,102300,3438930,6710,6710,6710,6710,0
20250219,102200,3438930,6710,6710,6710,6710,0
20250219,102100,3438930,6710,6710,6710,6710,0
20250219,102000,3438930,6710,6710,6710,6710,0
20250219,101900,3438930,6710,6710,6710,6710,0
20250219,101800,3438930,6710,6710,6710,6710,0
20250219,101700,3438930,6710,6710,6710,6710,0
20250219,101600,3438930,6710,6710,6710,6710,0
20250219,101500,3438930,6710,6710,6710,6710,0
20250219,101400,3438930,6710,6710,6710,6710,0
20250219,101300,3438930,6710,6710,6710,6710,12
20250219,101200,3358410,6710,6710,6710,6710,4
20250219,101100,3331570,6710,6710,6710,6710,0
20250219,101000,3331570,6710,6710,6710,6710,0
20250219,100900,3331570,6710,6680,6710,6680,2
20250219,100800,3318180,6680,6680,6760,6680,7
20250219,100700,3271340,6680,6680,6760,6680,5
20250219,100600,3237790,6650,6690,6690,6650,104
20250219,100500,2545270,6690,6690,6690,6690,0
20250219,100400,2545270,6690,6690,6690,6690,0
20250219,100300,2545270,6690,6690,6690,6690,1
20250219,100200,2538580,6690,6690,6690,6690,0
20250219,100100,2538580,6690,6690,6690,6690,0
20250219,100000,2538580,6690,6690,6690,6690,0
20250219,095900,2538580,6690,6690,6690,6690,0
20250219,095800,2538580,6690,6690,6690,6690,0
20250219,095700,2538580,6690,6690,6690,6690,1
20250219,095600,2531890,6690,6690,6720,6690,57
20250219,095500,2149720,6690,6690,6690,6690,1
20250219,095400,2143030,6720,6690,6730,6690,84
20250219,095300,1579490,6690,6800,6800,6690,113
20250219,095200,822760,6730,6760,6760,6730,17
20250219,095100,708260,6800,6800,6800,6800,0
20250219,095000,708260,6800,6800,6800,6800,0
20250219,094900,708260,6800,6800,6800,6800,0
20250219,094800,708260,6800,6800,6800,6800,0
20250219,094700,708260,6800,6800,6800,6800,0
20250219,094600,708260,6800,6800,6800,6800,0
20250219,094500,708260,6800,6800,6800,6800,0
20250219,094400,708260,6800,6800,6800,6800,0
20250219,094300,708260,6800,6800,6800,6800,0
20250219,094200,708260,6800,6800,6800,6800,0
20250219,094100,708260,6800,6800,6800,6800,1
20250219,094000,701460,6800,6800,6800,6800,0
20250219,093900,701460,6800,6800,6800,6800,0
20250219,093800,701460,6800,6800,6800,6800,0
20250219,093700,701460,6800,6800,6800,6800,0
20250219,093600,701460,6800,6800,6800,6800,0
20250219,093500,701460,6800,6800,6800,6800,0
20250219,093400,701460,6800,6800,6800,6800,0
20250219,093300,701460,6800,6800,6800,6800,0
20250219,093200,701460,6800,6800,6800,6800,0
20250219,093100,701460,6800,6800,6800,6800,0
20250219,093000,701460,6800,6800,6800,6800,0
20250219,092900,701460,6800,6800,6800,6800,0
20250219,092800,701460,6800,6800,6800,6800,0
20250219,092700,701460,6800,6800,6800,6800,0
20250219,092600,701460,6800,6800,6800,6800,0
20250219,092500,701460,6800,6800,6800,6800,0
20250219,092400,701460,6800,6800,6800,6800,0
20250219,092300,701460,6800,6800,6800,6800,0
20250219,092200,701460,6800,6800,6800,6800,0
20250219,092100,701460,6800,6800,6800,6800,0
20250219,092000,701460,6800,6800,6800,6800,0
20250219,091900,701460,6800,6800,6800,6800,0
20250219,091800,701460,6800,6800,6800,6800,1
20250219,091700,694660,6800,6800,6800,6800,23
20250219,091600,538260,6800,6800,6800,6800,0
20250219,091500,538260,6800,6800,6800,6800,0
20250219,091400,538260,6800,6800,6800,6800,0
20250219,091300,538260,6800,6800,6800,6800,0
20250219,091200,538260,6800,6800,6800,6800,9
20250219,091100,477060,6820,6820,6820,6820,0
20250219,091000,477060,6820,6820,6820,6820,0
20250219,090900,477060,6820,6820,6820,6820,0
20250219,090800,477060,6820,6820,6820,6820,0
20250219,090700,477060,6820,6820,6820,6820,0
20250219,090600,477060,6820,6820,6820,6820,0
20250219,090500,477060,6820,6820,6820,6820,0
20250219,090400,477060,6820,6820,6820,6820,0
20250219,090300,477060,6820,6800,6820,6800,70
20250219,090200,0,6760,6760,6760,6760,0
20250219,090100,0,6760,6760,6760,6760,0
20250219,090000,0,6760,6760,6760,6760,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195000 15031290 6780 6780 6780 6780 219
3 20250219 194900 15031290 6780 6780 6780 6780 0
4 20250219 194800 15031290 6780 6780 6780 6780 0
5 20250219 194700 15031290 6780 6780 6780 6780 0
6 20250219 194600 15031290 6780 6780 6780 6780 0
7 20250219 194500 15031290 6780 6780 6780 6780 0
8 20250219 194400 15031290 6780 6780 6780 6780 0
9 20250219 194300 15031290 6780 6780 6780 6780 0
10 20250219 194200 15031290 6780 6780 6780 6780 0
11 20250219 194100 15031290 6780 6780 6780 6780 0
12 20250219 194000 15031290 6780 6780 6780 6780 0
13 20250219 193900 15031290 6780 6780 6780 6780 0
14 20250219 193800 15031290 6780 6780 6780 6780 0
15 20250219 193700 15031290 6780 6780 6780 6780 0
16 20250219 193600 15031290 6780 6780 6780 6780 0
17 20250219 193500 15031290 6780 6780 6780 6780 0
18 20250219 193400 15031290 6780 6780 6780 6780 0
19 20250219 193300 15031290 6780 6780 6780 6780 0
20 20250219 193200 15031290 6780 6780 6780 6780 0
21 20250219 193100 15031290 6780 6780 6780 6780 0
22 20250219 193000 15031290 6780 6780 6780 6780 0
23 20250219 192900 15031290 6780 6780 6780 6780 0
24 20250219 192800 15031290 6780 6780 6780 6780 0
25 20250219 192700 15031290 6780 6780 6780 6780 0
26 20250219 192600 15031290 6780 6780 6780 6780 0
27 20250219 192500 15031290 6780 6780 6780 6780 0
28 20250219 192400 15031290 6780 6780 6780 6780 0
29 20250219 192300 15031290 6780 6780 6780 6780 0
30 20250219 192200 15031290 6780 6780 6780 6780 0
31 20250219 192100 15031290 6780 6780 6780 6780 0
32 20250219 192000 15031290 6780 6780 6780 6780 219
33 20250219 191900 15031290 6780 6780 6780 6780 0
34 20250219 191800 15031290 6780 6780 6780 6780 0
35 20250219 191700 15031290 6780 6780 6780 6780 0
36 20250219 191600 15031290 6780 6780 6780 6780 0
37 20250219 191500 15031290 6780 6780 6780 6780 0
38 20250219 191400 15031290 6780 6780 6780 6780 0
39 20250219 191300 15031290 6780 6780 6780 6780 0
40 20250219 191200 15031290 6780 6780 6780 6780 0
41 20250219 191100 15031290 6780 6780 6780 6780 0
42 20250219 191000 15031290 6780 6780 6780 6780 0
43 20250219 190900 15031290 6780 6780 6780 6780 0
44 20250219 190800 15031290 6780 6780 6780 6780 0
45 20250219 190700 15031290 6780 6780 6780 6780 0
46 20250219 190600 15031290 6780 6780 6780 6780 0
47 20250219 190500 15031290 6780 6780 6780 6780 0
48 20250219 190400 15031290 6780 6780 6780 6780 0
49 20250219 190300 15031290 6780 6780 6780 6780 0
50 20250219 190200 15031290 6780 6780 6780 6780 0
51 20250219 190100 15031290 6780 6780 6780 6780 0
52 20250219 190000 15031290 6780 6780 6780 6780 0
53 20250219 185900 15031290 6780 6780 6780 6780 0
54 20250219 185800 15031290 6780 6780 6780 6780 0
55 20250219 185700 15031290 6780 6780 6780 6780 0
56 20250219 185600 15031290 6780 6780 6780 6780 0
57 20250219 185500 15031290 6780 6780 6780 6780 0
58 20250219 185400 15031290 6780 6780 6780 6780 0
59 20250219 185300 15031290 6780 6780 6780 6780 0
60 20250219 185200 15031290 6780 6780 6780 6780 0
61 20250219 185100 15031290 6780 6780 6780 6780 0
62 20250219 185000 15031290 6780 6780 6780 6780 219
63 20250219 184900 15031290 6780 6780 6780 6780 0
64 20250219 184800 15031290 6780 6780 6780 6780 0
65 20250219 184700 15031290 6780 6780 6780 6780 0
66 20250219 184600 15031290 6780 6780 6780 6780 0
67 20250219 184500 15031290 6780 6780 6780 6780 0
68 20250219 184400 15031290 6780 6780 6780 6780 0
69 20250219 184300 15031290 6780 6780 6780 6780 0
70 20250219 184200 15031290 6780 6780 6780 6780 0
71 20250219 184100 15031290 6780 6780 6780 6780 0
72 20250219 184000 15031290 6780 6780 6780 6780 0
73 20250219 183900 15031290 6780 6780 6780 6780 0
74 20250219 183800 15031290 6780 6780 6780 6780 0
75 20250219 183700 15031290 6780 6780 6780 6780 0
76 20250219 183600 15031290 6780 6780 6780 6780 0
77 20250219 183500 15031290 6780 6780 6780 6780 0
78 20250219 183400 15031290 6780 6780 6780 6780 0
79 20250219 183300 15031290 6780 6780 6780 6780 0
80 20250219 183200 15031290 6780 6780 6780 6780 0
81 20250219 183100 15031290 6780 6780 6780 6780 0
82 20250219 183000 15031290 6780 6780 6780 6780 0
83 20250219 182900 15031290 6780 6780 6780 6780 0
84 20250219 182800 15031290 6780 6780 6780 6780 0
85 20250219 182700 15031290 6780 6780 6780 6780 0
86 20250219 182600 15031290 6780 6780 6780 6780 0
87 20250219 182500 15031290 6780 6780 6780 6780 0
88 20250219 182400 15031290 6780 6780 6780 6780 0
89 20250219 182300 15031290 6780 6780 6780 6780 0
90 20250219 182200 15031290 6780 6780 6780 6780 0
91 20250219 182100 15031290 6780 6780 6780 6780 0
92 20250219 182000 15031290 6780 6780 6780 6780 219
93 20250219 181900 15031290 6780 6780 6780 6780 0
94 20250219 181800 15031290 6780 6780 6780 6780 0
95 20250219 181700 15031290 6780 6780 6780 6780 0
96 20250219 181600 15031290 6780 6780 6780 6780 0
97 20250219 181500 15031290 6780 6780 6780 6780 0
98 20250219 181400 15031290 6780 6780 6780 6780 0
99 20250219 181300 15031290 6780 6780 6780 6780 0
100 20250219 181200 15031290 6780 6780 6780 6780 0
101 20250219 181100 15031290 6780 6780 6780 6780 0
102 20250219 181000 15031290 6780 6780 6780 6780 0
103 20250219 180900 15031290 6780 6780 6780 6780 0
104 20250219 180800 15031290 6780 6780 6780 6780 0
105 20250219 180700 15031290 6780 6780 6780 6780 0
106 20250219 180600 15031290 6780 6780 6780 6780 0
107 20250219 180500 15031290 6780 6780 6780 6780 0
108 20250219 180400 15031290 6780 6780 6780 6780 0
109 20250219 180300 15031290 6780 6780 6780 6780 0
110 20250219 180200 15031290 6780 6780 6780 6780 0
111 20250219 180100 15031290 6780 6780 6780 6780 0
112 20250219 180000 15031290 6780 6780 6780 6780 0
113 20250219 175900 15031290 6780 6780 6780 6780 0
114 20250219 175800 15031290 6780 6780 6780 6780 0
115 20250219 175700 15031290 6780 6780 6780 6780 0
116 20250219 175600 15031290 6780 6780 6780 6780 0
117 20250219 175500 15031290 6780 6780 6780 6780 0
118 20250219 175400 15031290 6780 6780 6780 6780 0
119 20250219 175300 15031290 6780 6780 6780 6780 0
120 20250219 175200 15031290 6780 6780 6780 6780 0
121 20250219 175100 15031290 6780 6780 6780 6780 0
122 20250219 175000 15031290 6780 6780 6780 6780 219
123 20250219 174900 15031290 6780 6780 6780 6780 0
124 20250219 174800 15031290 6780 6780 6780 6780 0
125 20250219 174700 15031290 6780 6780 6780 6780 0
126 20250219 174600 15031290 6780 6780 6780 6780 0
127 20250219 174500 15031290 6780 6780 6780 6780 0
128 20250219 174400 15031290 6780 6780 6780 6780 0
129 20250219 174300 15031290 6780 6780 6780 6780 0
130 20250219 174200 15031290 6780 6780 6780 6780 0
131 20250219 174100 15031290 6780 6780 6780 6780 0
132 20250219 174000 15031290 6780 6780 6780 6780 0
133 20250219 173900 15031290 6780 6780 6780 6780 0
134 20250219 173800 15031290 6780 6780 6780 6780 0
135 20250219 173700 15031290 6780 6780 6780 6780 0
136 20250219 173600 15031290 6780 6780 6780 6780 0
137 20250219 173500 15031290 6780 6780 6780 6780 0
138 20250219 173400 15031290 6780 6780 6780 6780 0
139 20250219 173300 15031290 6780 6780 6780 6780 0
140 20250219 173200 15031290 6780 6780 6780 6780 0
141 20250219 173100 15031290 6780 6780 6780 6780 0
142 20250219 173000 15031290 6780 6780 6780 6780 0
143 20250219 172900 15031290 6780 6780 6780 6780 0
144 20250219 172800 15031290 6780 6780 6780 6780 0
145 20250219 172700 15031290 6780 6780 6780 6780 0
146 20250219 172600 15031290 6780 6780 6780 6780 0
147 20250219 172500 15031290 6780 6780 6780 6780 0
148 20250219 172400 15031290 6780 6780 6780 6780 0
149 20250219 172300 15031290 6780 6780 6780 6780 0
150 20250219 172200 15031290 6780 6780 6780 6780 0
151 20250219 172100 15031290 6780 6780 6780 6780 0
152 20250219 172000 15031290 6780 6780 6780 6780 219
153 20250219 171900 15031290 6780 6780 6780 6780 0
154 20250219 171800 15031290 6780 6780 6780 6780 0
155 20250219 171700 15031290 6780 6780 6780 6780 0
156 20250219 171600 15031290 6780 6780 6780 6780 0
157 20250219 171500 15031290 6780 6780 6780 6780 0
158 20250219 171400 15031290 6780 6780 6780 6780 0
159 20250219 171300 15031290 6780 6780 6780 6780 0
160 20250219 171200 15031290 6780 6780 6780 6780 0
161 20250219 171100 15031290 6780 6780 6780 6780 0
162 20250219 171000 15031290 6780 6780 6780 6780 0
163 20250219 170900 15031290 6780 6780 6780 6780 0
164 20250219 170800 15031290 6780 6780 6780 6780 0
165 20250219 170700 15031290 6780 6780 6780 6780 0
166 20250219 170600 15031290 6780 6780 6780 6780 0
167 20250219 170500 15031290 6780 6780 6780 6780 0
168 20250219 170400 15031290 6780 6780 6780 6780 0
169 20250219 170300 15031290 6780 6780 6780 6780 0
170 20250219 170200 15031290 6780 6780 6780 6780 0
171 20250219 170100 15031290 6780 6780 6780 6780 0
172 20250219 170000 15031290 6780 6780 6780 6780 0
173 20250219 165900 15031290 6780 6780 6780 6780 0
174 20250219 165800 15031290 6780 6780 6780 6780 0
175 20250219 165700 15031290 6780 6780 6780 6780 0
176 20250219 165600 15031290 6780 6780 6780 6780 0
177 20250219 165500 15031290 6780 6780 6780 6780 0
178 20250219 165400 15031290 6780 6780 6780 6780 0
179 20250219 165300 15031290 6780 6780 6780 6780 0
180 20250219 165200 15031290 6780 6780 6780 6780 0
181 20250219 165100 15031290 6780 6780 6780 6780 0
182 20250219 165000 15031290 6780 6780 6780 6780 219
183 20250219 164900 15031290 6780 6780 6780 6780 0
184 20250219 164800 15031290 6780 6780 6780 6780 0
185 20250219 164700 15031290 6780 6780 6780 6780 0
186 20250219 164600 15031290 6780 6780 6780 6780 0
187 20250219 164500 15031290 6780 6780 6780 6780 0
188 20250219 164400 15031290 6780 6780 6780 6780 0
189 20250219 164300 15031290 6780 6780 6780 6780 0
190 20250219 164200 15031290 6780 6780 6780 6780 0
191 20250219 164100 15031290 6780 6780 6780 6780 0
192 20250219 164000 15031290 6780 6780 6780 6780 0
193 20250219 163900 15031290 6780 6780 6780 6780 0
194 20250219 163800 15031290 6780 6780 6780 6780 0
195 20250219 163700 15031290 6780 6780 6780 6780 0
196 20250219 163600 15031290 6780 6780 6780 6780 0
197 20250219 163500 15031290 6780 6780 6780 6780 0
198 20250219 163400 15031290 6780 6780 6780 6780 0
199 20250219 163300 15031290 6780 6780 6780 6780 0
200 20250219 163200 15031290 6780 6780 6780 6780 0
201 20250219 163100 15031290 6780 6780 6780 6780 0
202 20250219 163000 15031290 6780 6780 6780 6780 0
203 20250219 162900 15031290 6780 6780 6780 6780 0
204 20250219 162800 15031290 6780 6780 6780 6780 0
205 20250219 162700 15031290 6780 6780 6780 6780 0
206 20250219 162600 15031290 6780 6780 6780 6780 0
207 20250219 162500 15031290 6780 6780 6780 6780 0
208 20250219 162400 15031290 6780 6780 6780 6780 0
209 20250219 162300 15031290 6780 6780 6780 6780 0
210 20250219 162200 15031290 6780 6780 6780 6780 0
211 20250219 162100 15031290 6780 6780 6780 6780 0
212 20250219 162000 15031290 6780 6780 6780 6780 219
213 20250219 161900 15031290 6780 6780 6780 6780 0
214 20250219 161800 15031290 6780 6780 6780 6780 0
215 20250219 161700 15031290 6780 6780 6780 6780 0
216 20250219 161600 15031290 6780 6780 6780 6780 0
217 20250219 161500 15031290 6780 6780 6780 6780 0
218 20250219 161400 15031290 6780 6780 6780 6780 0
219 20250219 161300 15031290 6780 6780 6780 6780 0
220 20250219 161200 15031290 6780 6780 6780 6780 0
221 20250219 161100 15031290 6780 6780 6780 6780 0
222 20250219 161000 15031290 6780 6780 6780 6780 0
223 20250219 160900 15031290 6780 6780 6780 6780 0
224 20250219 160800 15031290 6780 6780 6780 6780 0
225 20250219 160700 15031290 6780 6780 6780 6780 0
226 20250219 160600 15031290 6780 6780 6780 6780 0
227 20250219 160500 15031290 6780 6780 6780 6780 0
228 20250219 160400 15031290 6780 6780 6780 6780 0
229 20250219 160300 15031290 6780 6780 6780 6780 0
230 20250219 160200 15031290 6780 6780 6780 6780 0
231 20250219 160100 15031290 6780 6780 6780 6780 0
232 20250219 160000 15031290 6780 6780 6780 6780 0
233 20250219 155900 15031290 6780 6780 6780 6780 0
234 20250219 155800 15031290 6780 6780 6780 6780 0
235 20250219 155700 15031290 6780 6780 6780 6780 0
236 20250219 155600 15031290 6780 6780 6780 6780 0
237 20250219 155500 15031290 6780 6780 6780 6780 0
238 20250219 155400 15031290 6780 6780 6780 6780 0
239 20250219 155300 15031290 6780 6780 6780 6780 0
240 20250219 155200 15031290 6780 6780 6780 6780 0
241 20250219 155100 15031290 6780 6780 6780 6780 0
242 20250219 155000 15031290 6780 6780 6780 6780 219
243 20250219 154900 15031290 6780 6780 6780 6780 0
244 20250219 154800 15031290 6780 6780 6780 6780 0
245 20250219 154700 15031290 6780 6780 6780 6780 0
246 20250219 154600 15031290 6780 6780 6780 6780 0
247 20250219 154500 15031290 6780 6780 6780 6780 0
248 20250219 154400 15031290 6780 6780 6780 6780 0
249 20250219 154300 15031290 6780 6780 6780 6780 0
250 20250219 154200 15031290 6780 6780 6780 6780 0
251 20250219 154100 15031290 6780 6780 6780 6780 0
252 20250219 154000 15031290 6780 6780 6780 6780 0
253 20250219 153900 15031290 6780 6780 6780 6780 0
254 20250219 153800 15031290 6780 6780 6780 6780 0
255 20250219 153700 15031290 6780 6780 6780 6780 0
256 20250219 153600 15031290 6780 6780 6780 6780 0
257 20250219 153500 15031290 6780 6780 6780 6780 0
258 20250219 153400 15031290 6780 6780 6780 6780 0
259 20250219 153300 15031290 6780 6780 6780 6780 0
260 20250219 153200 15031290 6780 6780 6780 6780 0
261 20250219 153100 15031290 6780 6780 6780 6780 0
262 20250219 153000 15031290 6780 6780 6780 6780 219
263 20250219 152900 13546470 6770 6770 6770 6770 0
264 20250219 152800 13546470 6770 6770 6770 6770 0
265 20250219 152700 13546470 6770 6770 6770 6770 0
266 20250219 152600 13546470 6770 6770 6770 6770 0
267 20250219 152500 13546470 6770 6770 6770 6770 0
268 20250219 152400 13546470 6770 6770 6770 6770 0
269 20250219 152300 13546470 6770 6770 6770 6770 0
270 20250219 152200 13546470 6770 6770 6770 6770 0
271 20250219 152100 13546470 6770 6770 6770 6770 0
272 20250219 152000 13546470 6770 6770 6770 6770 0
273 20250219 151900 13546470 6770 6770 6770 6770 0
274 20250219 151800 13546470 6770 6770 6770 6770 0
275 20250219 151700 13546470 6770 6770 6770 6770 0
276 20250219 151600 13546470 6770 6770 6770 6770 0
277 20250219 151500 13546470 6770 6770 6770 6770 0
278 20250219 151400 13546470 6770 6770 6770 6770 0
279 20250219 151300 13546470 6770 6770 6770 6770 0
280 20250219 151200 13546470 6770 6770 6770 6770 0
281 20250219 151100 13546470 6770 6740 6770 6740 219
282 20250219 151000 12068390 6740 6740 6740 6740 0
283 20250219 150900 12068390 6740 6740 6740 6740 0
284 20250219 150800 12068390 6740 6740 6740 6740 0
285 20250219 150700 12068390 6740 6740 6740 6740 0
286 20250219 150600 12068390 6740 6740 6740 6740 0
287 20250219 150500 12068390 6740 6740 6740 6740 0
288 20250219 150400 12068390 6740 6740 6740 6740 0
289 20250219 150300 12068390 6740 6740 6740 6740 0
290 20250219 150200 12068390 6740 6740 6740 6740 0
291 20250219 150100 12068390 6740 6740 6740 6740 0
292 20250219 150000 12068390 6740 6740 6740 6740 0
293 20250219 145900 12068390 6740 6740 6740 6740 0
294 20250219 145800 12068390 6740 6740 6740 6740 0
295 20250219 145700 12068390 6740 6740 6740 6740 0
296 20250219 145600 12068390 6740 6740 6740 6740 0
297 20250219 145500 12068390 6740 6740 6740 6740 0
298 20250219 145400 12068390 6740 6740 6740 6740 0
299 20250219 145300 12068390 6740 6740 6740 6740 0
300 20250219 145200 12068390 6740 6740 6740 6740 0
301 20250219 145100 12068390 6740 6740 6740 6740 0
302 20250219 145000 12068390 6740 6740 6740 6740 0
303 20250219 144900 12068390 6740 6740 6740 6740 0
304 20250219 144800 12068390 6740 6740 6740 6740 0
305 20250219 144700 12068390 6740 6740 6740 6740 0
306 20250219 144600 12068390 6740 6740 6740 6740 1
307 20250219 144500 12061650 6720 6720 6720 6720 0
308 20250219 144400 12061650 6720 6720 6720 6720 0
309 20250219 144300 12061650 6720 6720 6720 6720 0
310 20250219 144200 12061650 6720 6720 6720 6720 0
311 20250219 144100 12061650 6720 6720 6720 6720 0
312 20250219 144000 12061650 6720 6720 6720 6720 0
313 20250219 143900 12061650 6720 6720 6720 6720 100
314 20250219 143800 11389650 6750 6750 6750 6750 6
315 20250219 143700 11349150 6750 6750 6750 6700 342
316 20250219 143600 9055820 6780 6780 6780 6780 1
317 20250219 143500 9049040 6780 6780 6780 6780 18
318 20250219 143400 8927000 6780 6780 6780 6780 0
319 20250219 143300 8927000 6780 6780 6780 6780 0
320 20250219 143200 8927000 6780 6780 6780 6780 0
321 20250219 143100 8927000 6780 6750 6780 6750 171
322 20250219 143000 7772720 6730 6730 6730 6730 0
323 20250219 142900 7772720 6730 6730 6730 6730 0
324 20250219 142800 7772720 6730 6730 6730 6730 0
325 20250219 142700 7772720 6730 6730 6730 6730 0
326 20250219 142600 7772720 6730 6730 6730 6730 0
327 20250219 142500 7772720 6730 6730 6730 6730 0
328 20250219 142400 7772720 6730 6730 6730 6730 0
329 20250219 142300 7772720 6730 6730 6730 6730 0
330 20250219 142200 7772720 6730 6740 6740 6730 10
331 20250219 142100 7705360 6750 6750 6750 6750 0
332 20250219 142000 7705360 6750 6750 6750 6750 0
333 20250219 141900 7705360 6750 6750 6750 6750 0
334 20250219 141800 7705360 6750 6750 6750 6750 0
335 20250219 141700 7705360 6750 6750 6750 6750 0
336 20250219 141600 7705360 6750 6750 6750 6750 0
337 20250219 141500 7705360 6750 6750 6750 6750 10
338 20250219 141400 7637860 6750 6750 6750 6750 0
339 20250219 141300 7637860 6750 6750 6750 6750 0
340 20250219 141200 7637860 6750 6750 6750 6750 0
341 20250219 141100 7637860 6750 6750 6750 6750 0
342 20250219 141000 7637860 6750 6750 6750 6750 0
343 20250219 140900 7637860 6750 6750 6750 6750 0
344 20250219 140800 7637860 6750 6750 6750 6750 0
345 20250219 140700 7637860 6750 6750 6750 6750 0
346 20250219 140600 7637860 6750 6750 6750 6750 0
347 20250219 140500 7637860 6750 6750 6750 6750 0
348 20250219 140400 7637860 6750 6750 6750 6750 0
349 20250219 140300 7637860 6750 6750 6750 6750 0
350 20250219 140200 7637860 6750 6750 6750 6750 6
351 20250219 140100 7597360 6750 6750 6750 6750 10
352 20250219 140000 7529860 6750 6750 6750 6750 5
353 20250219 135900 7496110 6780 6780 6780 6780 0
354 20250219 135800 7496110 6780 6780 6780 6780 0
355 20250219 135700 7496110 6780 6780 6780 6780 0
356 20250219 135600 7496110 6780 6780 6780 6780 0
357 20250219 135500 7496110 6780 6780 6780 6780 0
358 20250219 135400 7496110 6780 6780 6780 6780 0
359 20250219 135300 7496110 6780 6780 6780 6780 1
360 20250219 135200 7489330 6790 6790 6790 6790 0
361 20250219 135100 7489330 6790 6790 6790 6790 0
362 20250219 135000 7489330 6790 6790 6790 6790 0
363 20250219 134900 7489330 6790 6790 6790 6790 0
364 20250219 134800 7489330 6790 6790 6790 6790 0
365 20250219 134700 7489330 6790 6790 6790 6790 0
366 20250219 134600 7489330 6790 6790 6790 6790 0
367 20250219 134500 7489330 6790 6790 6790 6790 0
368 20250219 134400 7489330 6790 6790 6790 6790 0
369 20250219 134300 7489330 6790 6790 6790 6790 0
370 20250219 134200 7489330 6790 6790 6790 6790 0
371 20250219 134100 7489330 6790 6790 6790 6790 0
372 20250219 134000 7489330 6790 6790 6790 6790 0
373 20250219 133900 7489330 6790 6790 6790 6790 0
374 20250219 133800 7489330 6790 6790 6790 6790 0
375 20250219 133700 7489330 6790 6790 6790 6790 0
376 20250219 133600 7489330 6790 6790 6790 6790 0
377 20250219 133500 7489330 6790 6790 6790 6790 0
378 20250219 133400 7489330 6790 6790 6790 6790 0
379 20250219 133300 7489330 6790 6790 6790 6790 0
380 20250219 133200 7489330 6790 6700 6790 6700 43
381 20250219 133100 7198280 6700 6700 6700 6700 0
382 20250219 133000 7198280 6700 6700 6700 6700 0
383 20250219 132900 7198280 6700 6700 6700 6700 1
384 20250219 132800 7191580 6770 6770 6770 6770 0
385 20250219 132700 7191580 6770 6770 6770 6770 0
386 20250219 132600 7191580 6770 6700 6770 6700 2
387 20250219 132500 7178110 6670 6670 6670 6670 0
388 20250219 132400 7178110 6670 6670 6670 6670 0
389 20250219 132300 7178110 6670 6670 6670 6670 0
390 20250219 132200 7178110 6670 6670 6670 6670 0
391 20250219 132100 7178110 6670 6670 6670 6670 0
392 20250219 132000 7178110 6670 6670 6670 6670 0
393 20250219 131900 7178110 6670 6670 6670 6670 0
394 20250219 131800 7178110 6670 6670 6670 6670 0
395 20250219 131700 7178110 6670 6670 6670 6670 8
396 20250219 131600 7124750 6680 6680 6680 6680 3
397 20250219 131500 7104710 6680 6680 6680 6680 0
398 20250219 131400 7104710 6680 6700 6700 6680 90
399 20250219 131300 6503080 6730 6730 6730 6730 0
400 20250219 131200 6503080 6730 6730 6730 6730 0
401 20250219 131100 6503080 6730 6730 6730 6730 0
402 20250219 131000 6503080 6730 6730 6730 6730 0
403 20250219 130900 6503080 6730 6730 6730 6730 0
404 20250219 130800 6503080 6730 6730 6730 6730 0
405 20250219 130700 6503080 6730 6730 6730 6730 0
406 20250219 130600 6503080 6730 6730 6730 6730 0
407 20250219 130500 6503080 6730 6730 6730 6730 0
408 20250219 130400 6503080 6730 6730 6730 6730 1
409 20250219 130300 6496350 6730 6730 6730 6730 3
410 20250219 130200 6476160 6710 6710 6710 6710 0
411 20250219 130100 6476160 6710 6710 6710 6710 0
412 20250219 130000 6476160 6710 6710 6710 6710 0
413 20250219 125900 6476160 6710 6710 6710 6710 0
414 20250219 125800 6476160 6710 6710 6710 6710 0
415 20250219 125700 6476160 6710 6710 6710 6710 0
416 20250219 125600 6476160 6710 6710 6710 6710 0
417 20250219 125500 6476160 6710 6710 6710 6710 0
418 20250219 125400 6476160 6710 6710 6710 6710 0
419 20250219 125300 6476160 6710 6710 6710 6710 0
420 20250219 125200 6476160 6710 6710 6710 6710 0
421 20250219 125100 6476160 6710 6710 6710 6710 0
422 20250219 125000 6476160 6710 6710 6710 6710 0
423 20250219 124900 6476160 6710 6710 6710 6710 0
424 20250219 124800 6476160 6710 6710 6710 6710 2
425 20250219 124700 6462740 6710 6710 6710 6710 0
426 20250219 124600 6462740 6710 6710 6710 6710 0
427 20250219 124500 6462740 6710 6710 6710 6710 0
428 20250219 124400 6462740 6710 6710 6710 6710 0
429 20250219 124300 6462740 6710 6710 6710 6710 15
430 20250219 124200 6362090 6720 6720 6720 6720 0
431 20250219 124100 6362090 6720 6720 6720 6720 0
432 20250219 124000 6362090 6720 6720 6720 6720 0
433 20250219 123900 6362090 6720 6720 6720 6720 65
434 20250219 123800 5925290 6730 6730 6730 6730 11
435 20250219 123700 5851260 6740 6740 6740 6740 0
436 20250219 123600 5851260 6740 6740 6740 6740 0
437 20250219 123500 5851260 6740 6740 6740 6740 24
438 20250219 123400 5689500 6790 6790 6790 6790 1
439 20250219 123300 5682710 6790 6790 6790 6790 0
440 20250219 123200 5682710 6790 6790 6790 6790 0
441 20250219 123100 5682710 6790 6790 6790 6790 0
442 20250219 123000 5682710 6790 6790 6790 6790 0
443 20250219 122900 5682710 6790 6790 6790 6790 0
444 20250219 122800 5682710 6790 6790 6790 6790 0
445 20250219 122700 5682710 6790 6790 6790 6790 0
446 20250219 122600 5682710 6790 6790 6790 6790 0
447 20250219 122500 5682710 6790 6790 6790 6790 0
448 20250219 122400 5682710 6790 6790 6790 6790 0
449 20250219 122300 5682710 6790 6790 6790 6790 0
450 20250219 122200 5682710 6790 6790 6790 6790 0
451 20250219 122100 5682710 6790 6790 6790 6790 0
452 20250219 122000 5682710 6790 6790 6790 6790 1
453 20250219 121900 5675920 6740 6750 6750 6740 4
454 20250219 121800 5648950 6750 6750 6750 6750 0
455 20250219 121700 5648950 6750 6750 6750 6750 0
456 20250219 121600 5648950 6750 6750 6750 6750 0
457 20250219 121500 5648950 6750 6750 6750 6750 0
458 20250219 121400 5648950 6750 6750 6750 6750 0
459 20250219 121300 5648950 6750 6750 6750 6750 2
460 20250219 121200 5635450 6790 6790 6790 6790 0
461 20250219 121100 5635450 6790 6790 6790 6790 0
462 20250219 121000 5635450 6790 6790 6790 6790 0
463 20250219 120900 5635450 6790 6790 6790 6790 0
464 20250219 120800 5635450 6790 6790 6790 6790 0
465 20250219 120700 5635450 6790 6790 6790 6790 0
466 20250219 120600 5635450 6790 6790 6790 6790 0
467 20250219 120500 5635450 6790 6790 6790 6790 0
468 20250219 120400 5635450 6790 6790 6790 6790 0
469 20250219 120300 5635450 6790 6790 6790 6790 0
470 20250219 120200 5635450 6790 6790 6790 6790 0
471 20250219 120100 5635450 6790 6790 6790 6790 0
472 20250219 120000 5635450 6790 6790 6790 6790 0
473 20250219 115900 5635450 6790 6790 6790 6790 0
474 20250219 115800 5635450 6790 6790 6790 6790 0
475 20250219 115700 5635450 6790 6790 6790 6790 0
476 20250219 115600 5635450 6790 6790 6790 6790 0
477 20250219 115500 5635450 6790 6790 6790 6790 0
478 20250219 115400 5635450 6790 6790 6790 6790 0
479 20250219 115300 5635450 6790 6790 6790 6790 0
480 20250219 115200 5635450 6790 6790 6790 6790 0
481 20250219 115100 5635450 6790 6790 6790 6790 0
482 20250219 115000 5635450 6790 6790 6790 6790 0
483 20250219 114900 5635450 6790 6790 6790 6790 0
484 20250219 114800 5635450 6790 6790 6790 6790 2
485 20250219 114700 5621870 6790 6790 6790 6790 2
486 20250219 114600 5608290 6800 6800 6800 6800 0
487 20250219 114500 5608290 6800 6800 6800 6800 0
488 20250219 114400 5608290 6800 6800 6800 6800 0
489 20250219 114300 5608290 6800 6800 6800 6800 0
490 20250219 114200 5608290 6800 6800 6800 6800 0
491 20250219 114100 5608290 6800 6800 6800 6800 0
492 20250219 114000 5608290 6800 6800 6800 6800 0
493 20250219 113900 5608290 6800 6800 6800 6800 0
494 20250219 113800 5608290 6800 6800 6800 6800 0
495 20250219 113700 5608290 6800 6800 6800 6800 1
496 20250219 113600 5601490 6800 6800 6800 6800 0
497 20250219 113500 5601490 6800 6800 6800 6800 0
498 20250219 113400 5601490 6800 6800 6800 6800 0
499 20250219 113300 5601490 6800 6800 6800 6800 0
500 20250219 113200 5601490 6800 6800 6800 6800 0
501 20250219 113100 5601490 6800 6800 6800 6800 0
502 20250219 113000 5601490 6800 6800 6800 6800 0
503 20250219 112900 5601490 6800 6800 6800 6800 0
504 20250219 112800 5601490 6800 6800 6800 6800 0
505 20250219 112700 5601490 6800 6800 6800 6800 0
506 20250219 112600 5601490 6800 6800 6800 6800 0
507 20250219 112500 5601490 6800 6800 6800 6800 0
508 20250219 112400 5601490 6800 6800 6800 6800 0
509 20250219 112300 5601490 6800 6800 6800 6800 0
510 20250219 112200 5601490 6800 6800 6800 6800 0
511 20250219 112100 5601490 6800 6800 6800 6800 0
512 20250219 112000 5601490 6800 6800 6800 6800 0
513 20250219 111900 5601490 6800 6800 6800 6800 0
514 20250219 111800 5601490 6800 6770 6800 6770 200
515 20250219 111700 4243490 6770 6760 6770 6760 92
516 20250219 111600 3620850 6760 6760 6760 6760 0
517 20250219 111500 3620850 6760 6760 6760 6760 0
518 20250219 111400 3620850 6760 6760 6760 6760 0
519 20250219 111300 3620850 6760 6760 6760 6760 0
520 20250219 111200 3620850 6760 6760 6760 6760 0
521 20250219 111100 3620850 6760 6760 6760 6760 0
522 20250219 111000 3620850 6760 6760 6760 6760 0
523 20250219 110900 3620850 6760 6760 6760 6760 0
524 20250219 110800 3620850 6760 6760 6760 6760 5
525 20250219 110700 3587050 6760 6760 6760 6760 0
526 20250219 110600 3587050 6760 6760 6760 6760 0
527 20250219 110500 3587050 6760 6760 6760 6760 0
528 20250219 110400 3587050 6760 6760 6760 6760 0
529 20250219 110300 3587050 6760 6760 6760 6760 0
530 20250219 110200 3587050 6760 6760 6760 6760 10
531 20250219 110100 3519450 6710 6710 6710 6710 0
532 20250219 110000 3519450 6710 6710 6710 6710 0
533 20250219 105900 3519450 6710 6710 6710 6710 0
534 20250219 105800 3519450 6710 6710 6710 6710 0
535 20250219 105700 3519450 6710 6710 6710 6710 0
536 20250219 105600 3519450 6710 6710 6710 6710 0
537 20250219 105500 3519450 6710 6710 6710 6710 0
538 20250219 105400 3519450 6710 6710 6710 6710 0
539 20250219 105300 3519450 6710 6710 6710 6710 0
540 20250219 105200 3519450 6710 6710 6710 6710 0
541 20250219 105100 3519450 6710 6710 6710 6710 0
542 20250219 105000 3519450 6710 6710 6710 6710 0
543 20250219 104900 3519450 6710 6710 6710 6710 11
544 20250219 104800 3445640 6710 6710 6710 6710 0
545 20250219 104700 3445640 6710 6710 6710 6710 0
546 20250219 104600 3445640 6710 6710 6710 6710 0
547 20250219 104500 3445640 6710 6710 6710 6710 0
548 20250219 104400 3445640 6710 6710 6710 6710 0
549 20250219 104300 3445640 6710 6710 6710 6710 0
550 20250219 104200 3445640 6710 6710 6710 6710 1
551 20250219 104100 3438930 6710 6710 6710 6710 0
552 20250219 104000 3438930 6710 6710 6710 6710 0
553 20250219 103900 3438930 6710 6710 6710 6710 0
554 20250219 103800 3438930 6710 6710 6710 6710 0
555 20250219 103700 3438930 6710 6710 6710 6710 0
556 20250219 103600 3438930 6710 6710 6710 6710 0
557 20250219 103500 3438930 6710 6710 6710 6710 0
558 20250219 103400 3438930 6710 6710 6710 6710 0
559 20250219 103300 3438930 6710 6710 6710 6710 0
560 20250219 103200 3438930 6710 6710 6710 6710 0
561 20250219 103100 3438930 6710 6710 6710 6710 0
562 20250219 103000 3438930 6710 6710 6710 6710 0
563 20250219 102900 3438930 6710 6710 6710 6710 0
564 20250219 102800 3438930 6710 6710 6710 6710 0
565 20250219 102700 3438930 6710 6710 6710 6710 0
566 20250219 102600 3438930 6710 6710 6710 6710 0
567 20250219 102500 3438930 6710 6710 6710 6710 0
568 20250219 102400 3438930 6710 6710 6710 6710 0
569 20250219 102300 3438930 6710 6710 6710 6710 0
570 20250219 102200 3438930 6710 6710 6710 6710 0
571 20250219 102100 3438930 6710 6710 6710 6710 0
572 20250219 102000 3438930 6710 6710 6710 6710 0
573 20250219 101900 3438930 6710 6710 6710 6710 0
574 20250219 101800 3438930 6710 6710 6710 6710 0
575 20250219 101700 3438930 6710 6710 6710 6710 0
576 20250219 101600 3438930 6710 6710 6710 6710 0
577 20250219 101500 3438930 6710 6710 6710 6710 0
578 20250219 101400 3438930 6710 6710 6710 6710 0
579 20250219 101300 3438930 6710 6710 6710 6710 12
580 20250219 101200 3358410 6710 6710 6710 6710 4
581 20250219 101100 3331570 6710 6710 6710 6710 0
582 20250219 101000 3331570 6710 6710 6710 6710 0
583 20250219 100900 3331570 6710 6680 6710 6680 2
584 20250219 100800 3318180 6680 6680 6760 6680 7
585 20250219 100700 3271340 6680 6680 6760 6680 5
586 20250219 100600 3237790 6650 6690 6690 6650 104
587 20250219 100500 2545270 6690 6690 6690 6690 0
588 20250219 100400 2545270 6690 6690 6690 6690 0
589 20250219 100300 2545270 6690 6690 6690 6690 1
590 20250219 100200 2538580 6690 6690 6690 6690 0
591 20250219 100100 2538580 6690 6690 6690 6690 0
592 20250219 100000 2538580 6690 6690 6690 6690 0
593 20250219 095900 2538580 6690 6690 6690 6690 0
594 20250219 095800 2538580 6690 6690 6690 6690 0
595 20250219 095700 2538580 6690 6690 6690 6690 1
596 20250219 095600 2531890 6690 6690 6720 6690 57
597 20250219 095500 2149720 6690 6690 6690 6690 1
598 20250219 095400 2143030 6720 6690 6730 6690 84
599 20250219 095300 1579490 6690 6800 6800 6690 113
600 20250219 095200 822760 6730 6760 6760 6730 17
601 20250219 095100 708260 6800 6800 6800 6800 0
602 20250219 095000 708260 6800 6800 6800 6800 0
603 20250219 094900 708260 6800 6800 6800 6800 0
604 20250219 094800 708260 6800 6800 6800 6800 0
605 20250219 094700 708260 6800 6800 6800 6800 0
606 20250219 094600 708260 6800 6800 6800 6800 0
607 20250219 094500 708260 6800 6800 6800 6800 0
608 20250219 094400 708260 6800 6800 6800 6800 0
609 20250219 094300 708260 6800 6800 6800 6800 0
610 20250219 094200 708260 6800 6800 6800 6800 0
611 20250219 094100 708260 6800 6800 6800 6800 1
612 20250219 094000 701460 6800 6800 6800 6800 0
613 20250219 093900 701460 6800 6800 6800 6800 0
614 20250219 093800 701460 6800 6800 6800 6800 0
615 20250219 093700 701460 6800 6800 6800 6800 0
616 20250219 093600 701460 6800 6800 6800 6800 0
617 20250219 093500 701460 6800 6800 6800 6800 0
618 20250219 093400 701460 6800 6800 6800 6800 0
619 20250219 093300 701460 6800 6800 6800 6800 0
620 20250219 093200 701460 6800 6800 6800 6800 0
621 20250219 093100 701460 6800 6800 6800 6800 0
622 20250219 093000 701460 6800 6800 6800 6800 0
623 20250219 092900 701460 6800 6800 6800 6800 0
624 20250219 092800 701460 6800 6800 6800 6800 0
625 20250219 092700 701460 6800 6800 6800 6800 0
626 20250219 092600 701460 6800 6800 6800 6800 0
627 20250219 092500 701460 6800 6800 6800 6800 0
628 20250219 092400 701460 6800 6800 6800 6800 0
629 20250219 092300 701460 6800 6800 6800 6800 0
630 20250219 092200 701460 6800 6800 6800 6800 0
631 20250219 092100 701460 6800 6800 6800 6800 0
632 20250219 092000 701460 6800 6800 6800 6800 0
633 20250219 091900 701460 6800 6800 6800 6800 0
634 20250219 091800 701460 6800 6800 6800 6800 1
635 20250219 091700 694660 6800 6800 6800 6800 23
636 20250219 091600 538260 6800 6800 6800 6800 0
637 20250219 091500 538260 6800 6800 6800 6800 0
638 20250219 091400 538260 6800 6800 6800 6800 0
639 20250219 091300 538260 6800 6800 6800 6800 0
640 20250219 091200 538260 6800 6800 6800 6800 9
641 20250219 091100 477060 6820 6820 6820 6820 0
642 20250219 091000 477060 6820 6820 6820 6820 0
643 20250219 090900 477060 6820 6820 6820 6820 0
644 20250219 090800 477060 6820 6820 6820 6820 0
645 20250219 090700 477060 6820 6820 6820 6820 0
646 20250219 090600 477060 6820 6820 6820 6820 0
647 20250219 090500 477060 6820 6820 6820 6820 0
648 20250219 090400 477060 6820 6820 6820 6820 0
649 20250219 090300 477060 6820 6800 6820 6800 70
650 20250219 090200 0 6760 6760 6760 6760 0
651 20250219 090100 0 6760 6760 6760 6760 0
652 20250219 090000 0 6760 6760 6760 6760 0

1
067370/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,12313555,0,83978445100,0.00
20250214,0,12313555,0,83732174000,0.00
20250213,0,12313555,0,81638869650,0.00
20250212,0,12313555,0,81269463000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 12313555 0 83978445100 0.00
3 20250214 0 12313555 0 83732174000 0.00
4 20250213 0 12313555 0 81638869650 0.00
5 20250212 0 12313555 0 81269463000 0.00