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
067900/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195000,412790450,6490,6490,6490,6490,1277
20250219,194900,412790450,6490,6490,6490,6490,0
20250219,194800,412790450,6490,6490,6490,6490,0
20250219,194700,412790450,6490,6490,6490,6490,0
20250219,194600,412790450,6490,6490,6490,6490,0
20250219,194500,412790450,6490,6490,6490,6490,0
20250219,194400,412790450,6490,6490,6490,6490,0
20250219,194300,412790450,6490,6490,6490,6490,0
20250219,194200,412790450,6490,6490,6490,6490,0
20250219,194100,412790450,6490,6490,6490,6490,0
20250219,194000,412790450,6490,6490,6490,6490,0
20250219,193900,412790450,6490,6490,6490,6490,0
20250219,193800,412790450,6490,6490,6490,6490,0
20250219,193700,412790450,6490,6490,6490,6490,0
20250219,193600,412790450,6490,6490,6490,6490,0
20250219,193500,412790450,6490,6490,6490,6490,0
20250219,193400,412790450,6490,6490,6490,6490,0
20250219,193300,412790450,6490,6490,6490,6490,0
20250219,193200,412790450,6490,6490,6490,6490,0
20250219,193100,412790450,6490,6490,6490,6490,0
20250219,193000,412790450,6490,6490,6490,6490,0
20250219,192900,412790450,6490,6490,6490,6490,0
20250219,192800,412790450,6490,6490,6490,6490,0
20250219,192700,412790450,6490,6490,6490,6490,0
20250219,192600,412790450,6490,6490,6490,6490,0
20250219,192500,412790450,6490,6490,6490,6490,0
20250219,192400,412790450,6490,6490,6490,6490,0
20250219,192300,412790450,6490,6490,6490,6490,0
20250219,192200,412790450,6490,6490,6490,6490,0
20250219,192100,412790450,6490,6490,6490,6490,0
20250219,192000,412790450,6490,6490,6490,6490,1277
20250219,191900,412790450,6490,6490,6490,6490,0
20250219,191800,412790450,6490,6490,6490,6490,0
20250219,191700,412790450,6490,6490,6490,6490,0
20250219,191600,412790450,6490,6490,6490,6490,0
20250219,191500,412790450,6490,6490,6490,6490,0
20250219,191400,412790450,6490,6490,6490,6490,0
20250219,191300,412790450,6490,6490,6490,6490,0
20250219,191200,412790450,6490,6490,6490,6490,0
20250219,191100,412790450,6490,6490,6490,6490,0
20250219,191000,412790450,6490,6490,6490,6490,0
20250219,190900,412790450,6490,6490,6490,6490,0
20250219,190800,412790450,6490,6490,6490,6490,0
20250219,190700,412790450,6490,6490,6490,6490,0
20250219,190600,412790450,6490,6490,6490,6490,0
20250219,190500,412790450,6490,6490,6490,6490,0
20250219,190400,412790450,6490,6490,6490,6490,0
20250219,190300,412790450,6490,6490,6490,6490,0
20250219,190200,412790450,6490,6490,6490,6490,0
20250219,190100,412790450,6490,6490,6490,6490,0
20250219,190000,412790450,6490,6490,6490,6490,0
20250219,185900,412790450,6490,6490,6490,6490,0
20250219,185800,412790450,6490,6490,6490,6490,0
20250219,185700,412790450,6490,6490,6490,6490,0
20250219,185600,412790450,6490,6490,6490,6490,0
20250219,185500,412790450,6490,6490,6490,6490,0
20250219,185400,412790450,6490,6490,6490,6490,0
20250219,185300,412790450,6490,6490,6490,6490,0
20250219,185200,412790450,6490,6490,6490,6490,0
20250219,185100,412790450,6490,6490,6490,6490,0
20250219,185000,412790450,6490,6490,6490,6490,1277
20250219,184900,412790450,6490,6490,6490,6490,0
20250219,184800,412790450,6490,6490,6490,6490,0
20250219,184700,412790450,6490,6490,6490,6490,0
20250219,184600,412790450,6490,6490,6490,6490,0
20250219,184500,412790450,6490,6490,6490,6490,0
20250219,184400,412790450,6490,6490,6490,6490,0
20250219,184300,412790450,6490,6490,6490,6490,0
20250219,184200,412790450,6490,6490,6490,6490,0
20250219,184100,412790450,6490,6490,6490,6490,0
20250219,184000,412790450,6490,6490,6490,6490,0
20250219,183900,412790450,6490,6490,6490,6490,0
20250219,183800,412790450,6490,6490,6490,6490,0
20250219,183700,412790450,6490,6490,6490,6490,0
20250219,183600,412790450,6490,6490,6490,6490,0
20250219,183500,412790450,6490,6490,6490,6490,0
20250219,183400,412790450,6490,6490,6490,6490,0
20250219,183300,412790450,6490,6490,6490,6490,0
20250219,183200,412790450,6490,6490,6490,6490,0
20250219,183100,412790450,6490,6490,6490,6490,0
20250219,183000,412790450,6490,6490,6490,6490,0
20250219,182900,412790450,6490,6490,6490,6490,0
20250219,182800,412790450,6490,6490,6490,6490,0
20250219,182700,412790450,6490,6490,6490,6490,0
20250219,182600,412790450,6490,6490,6490,6490,0
20250219,182500,412790450,6490,6490,6490,6490,0
20250219,182400,412790450,6490,6490,6490,6490,0
20250219,182300,412790450,6490,6490,6490,6490,0
20250219,182200,412790450,6490,6490,6490,6490,0
20250219,182100,412790450,6490,6490,6490,6490,0
20250219,182000,412790450,6490,6490,6490,6490,1277
20250219,181900,412790450,6490,6490,6490,6490,0
20250219,181800,412790450,6490,6490,6490,6490,0
20250219,181700,412790450,6490,6490,6490,6490,0
20250219,181600,412790450,6490,6490,6490,6490,0
20250219,181500,412790450,6490,6490,6490,6490,0
20250219,181400,412790450,6490,6490,6490,6490,0
20250219,181300,412790450,6490,6490,6490,6490,0
20250219,181200,412790450,6490,6490,6490,6490,0
20250219,181100,412790450,6490,6490,6490,6490,0
20250219,181000,412790450,6490,6490,6490,6490,0
20250219,180900,412790450,6490,6490,6490,6490,0
20250219,180800,412790450,6490,6490,6490,6490,0
20250219,180700,412790450,6490,6490,6490,6490,0
20250219,180600,412790450,6490,6490,6490,6490,0
20250219,180500,412790450,6490,6490,6490,6490,0
20250219,180400,412790450,6490,6490,6490,6490,0
20250219,180300,412790450,6490,6490,6490,6490,0
20250219,180200,412790450,6490,6490,6490,6490,0
20250219,180100,412790450,6490,6490,6490,6490,0
20250219,180000,412790450,6490,6490,6490,6490,0
20250219,175900,412790450,6490,6490,6490,6490,0
20250219,175800,412790450,6490,6490,6490,6490,0
20250219,175700,412790450,6490,6490,6490,6490,0
20250219,175600,412790450,6490,6490,6490,6490,0
20250219,175500,412790450,6490,6490,6490,6490,0
20250219,175400,412790450,6490,6490,6490,6490,0
20250219,175300,412790450,6490,6490,6490,6490,0
20250219,175200,412790450,6490,6490,6490,6490,0
20250219,175100,412790450,6490,6490,6490,6490,0
20250219,175000,412790450,6490,6490,6490,6490,1277
20250219,174900,412790450,6490,6490,6490,6490,0
20250219,174800,412790450,6490,6490,6490,6490,0
20250219,174700,412790450,6490,6490,6490,6490,0
20250219,174600,412790450,6490,6490,6490,6490,0
20250219,174500,412790450,6490,6490,6490,6490,0
20250219,174400,412790450,6490,6490,6490,6490,0
20250219,174300,412790450,6490,6490,6490,6490,0
20250219,174200,412790450,6490,6490,6490,6490,0
20250219,174100,412790450,6490,6490,6490,6490,0
20250219,174000,412790450,6490,6490,6490,6490,0
20250219,173900,412790450,6490,6490,6490,6490,0
20250219,173800,412790450,6490,6490,6490,6490,0
20250219,173700,412790450,6490,6490,6490,6490,0
20250219,173600,412790450,6490,6490,6490,6490,0
20250219,173500,412790450,6490,6490,6490,6490,0
20250219,173400,412790450,6490,6490,6490,6490,0
20250219,173300,412790450,6490,6490,6490,6490,0
20250219,173200,412790450,6490,6490,6490,6490,0
20250219,173100,412790450,6490,6490,6490,6490,0
20250219,173000,412790450,6490,6490,6490,6490,0
20250219,172900,412790450,6490,6490,6490,6490,0
20250219,172800,412790450,6490,6490,6490,6490,0
20250219,172700,412790450,6490,6490,6490,6490,0
20250219,172600,412790450,6490,6490,6490,6490,0
20250219,172500,412790450,6490,6490,6490,6490,0
20250219,172400,412790450,6490,6490,6490,6490,0
20250219,172300,412790450,6490,6490,6490,6490,0
20250219,172200,412790450,6490,6490,6490,6490,0
20250219,172100,412790450,6490,6490,6490,6490,0
20250219,172000,412790450,6490,6490,6490,6490,1277
20250219,171900,412790450,6490,6490,6490,6490,0
20250219,171800,412790450,6490,6490,6490,6490,0
20250219,171700,412790450,6490,6490,6490,6490,0
20250219,171600,412790450,6490,6490,6490,6490,0
20250219,171500,412790450,6490,6490,6490,6490,0
20250219,171400,412790450,6490,6490,6490,6490,0
20250219,171300,412790450,6490,6490,6490,6490,0
20250219,171200,412790450,6490,6490,6490,6490,0
20250219,171100,412790450,6490,6490,6490,6490,0
20250219,171000,412790450,6490,6490,6490,6490,0
20250219,170900,412790450,6490,6490,6490,6490,0
20250219,170800,412790450,6490,6490,6490,6490,0
20250219,170700,412790450,6490,6490,6490,6490,0
20250219,170600,412790450,6490,6490,6490,6490,0
20250219,170500,412790450,6490,6490,6490,6490,0
20250219,170400,412790450,6490,6490,6490,6490,0
20250219,170300,412790450,6490,6490,6490,6490,0
20250219,170200,412790450,6490,6490,6490,6490,0
20250219,170100,412790450,6490,6490,6490,6490,0
20250219,170000,412790450,6490,6490,6490,6490,0
20250219,165900,412790450,6490,6490,6490,6490,0
20250219,165800,412790450,6490,6490,6490,6490,0
20250219,165700,412790450,6490,6490,6490,6490,0
20250219,165600,412790450,6490,6490,6490,6490,0
20250219,165500,412790450,6490,6490,6490,6490,0
20250219,165400,412790450,6490,6490,6490,6490,0
20250219,165300,412790450,6490,6490,6490,6490,0
20250219,165200,412790450,6490,6490,6490,6490,0
20250219,165100,412790450,6490,6490,6490,6490,0
20250219,165000,412790450,6490,6490,6490,6490,1277
20250219,164900,412790450,6490,6490,6490,6490,0
20250219,164800,412790450,6490,6490,6490,6490,0
20250219,164700,412790450,6490,6490,6490,6490,0
20250219,164600,412790450,6490,6490,6490,6490,0
20250219,164500,412790450,6490,6490,6490,6490,0
20250219,164400,412790450,6490,6490,6490,6490,0
20250219,164300,412790450,6490,6490,6490,6490,0
20250219,164200,412790450,6490,6490,6490,6490,0
20250219,164100,412790450,6490,6490,6490,6490,0
20250219,164000,412790450,6490,6490,6490,6490,0
20250219,163900,412790450,6490,6490,6490,6490,0
20250219,163800,412790450,6490,6490,6490,6490,0
20250219,163700,412790450,6490,6490,6490,6490,0
20250219,163600,412790450,6490,6490,6490,6490,0
20250219,163500,412790450,6490,6490,6490,6490,0
20250219,163400,412790450,6490,6490,6490,6490,0
20250219,163300,412790450,6490,6490,6490,6490,0
20250219,163200,412790450,6490,6490,6490,6490,0
20250219,163100,412790450,6490,6490,6490,6490,0
20250219,163000,412790450,6490,6490,6490,6490,0
20250219,162900,412790450,6490,6490,6490,6490,0
20250219,162800,412790450,6490,6490,6490,6490,0
20250219,162700,412790450,6490,6490,6490,6490,0
20250219,162600,412790450,6490,6490,6490,6490,0
20250219,162500,412790450,6490,6490,6490,6490,0
20250219,162400,412790450,6490,6490,6490,6490,0
20250219,162300,412790450,6490,6490,6490,6490,0
20250219,162200,412790450,6490,6490,6490,6490,0
20250219,162100,412790450,6490,6490,6490,6490,0
20250219,162000,412790450,6490,6490,6490,6490,1277
20250219,161900,412790450,6490,6490,6490,6490,0
20250219,161800,412790450,6490,6490,6490,6490,0
20250219,161700,412790450,6490,6490,6490,6490,0
20250219,161600,412790450,6490,6490,6490,6490,0
20250219,161500,412790450,6490,6490,6490,6490,0
20250219,161400,412790450,6490,6490,6490,6490,0
20250219,161300,412790450,6490,6490,6490,6490,0
20250219,161200,412790450,6490,6490,6490,6490,0
20250219,161100,412790450,6490,6490,6490,6490,0
20250219,161000,412790450,6490,6490,6490,6490,0
20250219,160900,412790450,6490,6490,6490,6490,0
20250219,160800,412790450,6490,6490,6490,6490,0
20250219,160700,412790450,6490,6490,6490,6490,0
20250219,160600,412790450,6490,6490,6490,6490,0
20250219,160500,412790450,6490,6490,6490,6490,0
20250219,160400,412790450,6490,6490,6490,6490,0
20250219,160300,412790450,6490,6490,6490,6490,0
20250219,160200,412790450,6490,6490,6490,6490,0
20250219,160100,412790450,6490,6490,6490,6490,0
20250219,160000,412790450,6490,6490,6490,6490,0
20250219,155900,412790450,6490,6490,6490,6490,0
20250219,155800,412790450,6490,6490,6490,6490,0
20250219,155700,412790450,6490,6490,6490,6490,0
20250219,155600,412790450,6490,6490,6490,6490,0
20250219,155500,412790450,6490,6490,6490,6490,0
20250219,155400,412790450,6490,6490,6490,6490,0
20250219,155300,412790450,6490,6490,6490,6490,0
20250219,155200,412790450,6490,6490,6490,6490,0
20250219,155100,412790450,6490,6490,6490,6490,0
20250219,155000,412790450,6490,6490,6490,6490,1277
20250219,154900,412790450,6490,6490,6490,6490,0
20250219,154800,412790450,6490,6490,6490,6490,0
20250219,154700,412790450,6490,6490,6490,6490,0
20250219,154600,412790450,6490,6490,6490,6490,0
20250219,154500,412790450,6490,6490,6490,6490,0
20250219,154400,412790450,6490,6490,6490,6490,0
20250219,154300,412790450,6490,6490,6490,6490,0
20250219,154200,412790450,6490,6490,6490,6490,0
20250219,154100,412790450,6490,6490,6490,6490,0
20250219,154000,412790450,6490,6490,6490,6490,0
20250219,153900,412790450,6490,6490,6490,6490,0
20250219,153800,412790450,6490,6490,6490,6490,0
20250219,153700,412790450,6490,6490,6490,6490,0
20250219,153600,412790450,6490,6490,6490,6490,0
20250219,153500,412790450,6490,6490,6490,6490,0
20250219,153400,412790450,6490,6490,6490,6490,0
20250219,153300,412790450,6490,6490,6490,6490,0
20250219,153200,412790450,6490,6490,6490,6490,0
20250219,153100,412790450,6490,6490,6490,6490,0
20250219,153000,412790450,6490,6490,6490,6490,1277
20250219,152900,404502720,6510,6510,6510,6510,0
20250219,152800,404502720,6510,6510,6510,6510,0
20250219,152700,404502720,6510,6510,6510,6510,0
20250219,152600,404502720,6510,6510,6510,6510,0
20250219,152500,404502720,6510,6510,6510,6510,0
20250219,152400,404502720,6510,6510,6510,6510,0
20250219,152300,404502720,6510,6510,6510,6510,0
20250219,152200,404502720,6510,6510,6510,6510,0
20250219,152100,404502720,6510,6510,6510,6510,0
20250219,152000,404502720,6510,6510,6510,6510,0
20250219,151900,404502720,6510,6510,6510,6490,52
20250219,151800,404165200,6490,6500,6500,6490,49
20250219,151700,403847170,6510,6510,6510,6510,70
20250219,151600,403391470,6510,6510,6510,6510,0
20250219,151500,403391470,6510,6510,6510,6510,0
20250219,151400,403391470,6510,6500,6510,6500,625
20250219,151300,399323670,6500,6500,6500,6500,1
20250219,151200,399317170,6500,6510,6510,6500,4
20250219,151100,399291160,6490,6490,6490,6490,200
20250219,151000,397993160,6500,6500,6500,6500,0
20250219,150900,397993160,6500,6500,6500,6500,0
20250219,150800,397993160,6500,6500,6500,6500,0
20250219,150700,397993160,6500,6500,6500,6500,267
20250219,150600,396257660,6500,6500,6500,6500,0
20250219,150500,396257660,6500,6500,6500,6500,50
20250219,150400,395932660,6500,6500,6500,6500,2
20250219,150300,395919660,6500,6500,6500,6500,0
20250219,150200,395919660,6500,6500,6500,6500,42
20250219,150100,395646660,6490,6490,6490,6490,0
20250219,150000,395646660,6490,6490,6490,6490,1
20250219,145900,395640170,6500,6500,6500,6500,0
20250219,145800,395640170,6500,6500,6500,6500,0
20250219,145700,395640170,6500,6500,6500,6500,0
20250219,145600,395640170,6500,6500,6500,6480,770
20250219,145500,390640640,6480,6490,6490,6480,586
20250219,145400,386842720,6490,6490,6490,6490,50
20250219,145300,386518220,6500,6500,6500,6500,302
20250219,145200,384555220,6500,6500,6500,6500,12
20250219,145100,384477220,6500,6510,6510,6500,467
20250219,145000,381440360,6520,6520,6520,6520,0
20250219,144900,381440360,6520,6520,6520,6520,0
20250219,144800,381440360,6520,6520,6520,6520,0
20250219,144700,381440360,6520,6520,6520,6520,152
20250219,144600,380449320,6520,6520,6520,6520,83
20250219,144500,379908160,6530,6530,6530,6530,0
20250219,144400,379908160,6530,6530,6530,6530,1
20250219,144300,379901630,6530,6530,6530,6530,0
20250219,144200,379901630,6530,6530,6530,6530,0
20250219,144100,379901630,6530,6530,6530,6530,0
20250219,144000,379901630,6530,6530,6530,6530,165
20250219,143900,378824180,6530,6530,6530,6530,502
20250219,143800,375546120,6530,6530,6530,6530,3
20250219,143700,375526530,6530,6510,6530,6510,1057
20250219,143600,368631880,6510,6510,6510,6510,0
20250219,143500,368631880,6510,6500,6510,6500,1540
20250219,143400,358620160,6500,6500,6500,6500,2
20250219,143300,358607160,6500,6500,6500,6500,1000
20250219,143200,352107160,6500,6510,6510,6500,1000
20250219,143100,345602920,6520,6510,6520,6500,1934
20250219,143000,333011450,6510,6510,6510,6510,2092
20250219,142900,319392530,6520,6520,6520,6520,0
20250219,142800,319392530,6520,6520,6520,6520,0
20250219,142700,319392530,6520,6520,6520,6520,0
20250219,142600,319392530,6520,6520,6520,6510,327
20250219,142500,317262790,6520,6510,6520,6510,64
20250219,142400,316845550,6510,6520,6520,6510,13
20250219,142300,316760840,6530,6510,6530,6510,322
20250219,142200,314664580,6510,6510,6510,6510,400
20250219,142100,312060580,6510,6520,6520,6510,221
20250219,142000,310620720,6530,6540,6540,6530,2
20250219,141900,310607650,6550,6550,6550,6550,0
20250219,141800,310607650,6550,6550,6550,6550,205
20250219,141700,309264900,6540,6540,6540,6530,751
20250219,141600,304354370,6550,6550,6550,6550,272
20250219,141500,302572770,6550,6520,6550,6520,773
20250219,141400,297515600,6530,6520,6530,6520,5
20250219,141300,297482980,6530,6510,6530,6510,471
20250219,141200,294413590,6510,6510,6510,6510,0
20250219,141100,294413590,6510,6490,6520,6490,566
20250219,141000,290728680,6500,6500,6500,6500,500
20250219,140900,287478680,6500,6500,6500,6500,21
20250219,140800,287342180,6490,6510,6520,6490,1108
20250219,140700,280121250,6510,6490,6510,6490,727
20250219,140600,275391240,6470,6470,6470,6470,319
20250219,140500,273327310,6490,6490,6490,6490,29
20250219,140400,273139100,6490,6490,6510,6490,1896
20250219,140300,260800950,6500,6480,6510,6480,2165
20250219,140200,246735040,6470,6470,6470,6470,354
20250219,140100,244444660,6480,6480,6480,6480,2
20250219,140000,244431700,6460,6460,6480,6460,339
20250219,135900,242241710,6470,6480,6480,6470,156
20250219,135800,241232050,6480,6480,6490,6480,1232
20250219,135700,233236640,6490,6490,6490,6490,2
20250219,135600,233223660,6490,6490,6490,6490,3000
20250219,135500,213753660,6490,6490,6490,6490,3
20250219,135400,213734190,6470,6480,6480,6470,66
20250219,135300,213306670,6480,6470,6480,6470,63
20250219,135200,212899020,6470,6470,6490,6470,41
20250219,135100,212633410,6470,6450,6500,6440,4295
20250219,135000,184827000,6450,6460,6460,6450,44
20250219,134900,184543180,6450,6450,6450,6450,50
20250219,134800,184220680,6460,6450,6460,6450,17
20250219,134700,184110950,6460,6440,6460,6440,361
20250219,134600,181786090,6450,6450,6450,6450,530
20250219,134500,178367590,6450,6460,6460,6450,111
20250219,134400,177651090,6460,6470,6470,6460,251
20250219,134300,176029620,6460,6430,6460,6420,3470
20250219,134200,153667150,6430,6430,6430,6410,432
20250219,134100,150893780,6430,6390,6430,6390,2816
20250219,134000,132883010,6390,6380,6390,6380,1295
20250219,133900,124620810,6370,6370,6370,6370,589
20250219,133800,120868880,6380,6360,6380,6360,476
20250219,133700,117838690,6360,6360,6360,6360,126
20250219,133600,117037330,6370,6370,6370,6370,0
20250219,133500,117037330,6370,6370,6370,6370,0
20250219,133400,117037330,6370,6370,6370,6370,0
20250219,133300,117037330,6370,6370,6370,6370,0
20250219,133200,117037330,6370,6370,6370,6370,0
20250219,133100,117037330,6370,6360,6370,6360,13
20250219,133000,116954640,6380,6380,6380,6380,0
20250219,132900,116954640,6380,6380,6380,6380,0
20250219,132800,116954640,6380,6380,6380,6380,0
20250219,132700,116954640,6380,6380,6380,6380,34
20250219,132600,116737720,6380,6370,6380,6370,8
20250219,132500,116686740,6380,6380,6380,6380,1
20250219,132400,116680360,6370,6370,6370,6370,170
20250219,132300,115597460,6370,6370,6370,6370,342
20250219,132200,113418920,6380,6380,6380,6380,0
20250219,132100,113418920,6380,6380,6380,6380,0
20250219,132000,113418920,6380,6380,6380,6380,0
20250219,131900,113418920,6380,6370,6380,6370,473
20250219,131800,110405800,6370,6370,6370,6370,0
20250219,131700,110405800,6370,6370,6370,6370,0
20250219,131600,110405800,6370,6370,6370,6370,0
20250219,131500,110405800,6370,6370,6370,6370,0
20250219,131400,110405800,6370,6370,6370,6370,0
20250219,131300,110405800,6370,6370,6370,6370,0
20250219,131200,110405800,6370,6370,6370,6370,0
20250219,131100,110405800,6370,6370,6370,6370,0
20250219,131000,110405800,6370,6370,6370,6370,0
20250219,130900,110405800,6370,6370,6370,6370,0
20250219,130800,110405800,6370,6370,6370,6370,0
20250219,130700,110405800,6370,6370,6370,6370,0
20250219,130600,110405800,6370,6370,6370,6370,0
20250219,130500,110405800,6370,6370,6370,6370,0
20250219,130400,110405800,6370,6370,6370,6370,200
20250219,130300,109131800,6370,6370,6370,6370,0
20250219,130200,109131800,6370,6370,6370,6370,31
20250219,130100,108934330,6380,6380,6380,6380,0
20250219,130000,108934330,6380,6380,6380,6380,0
20250219,125900,108934330,6380,6380,6380,6380,0
20250219,125800,108934330,6380,6380,6380,6380,0
20250219,125700,108934330,6380,6380,6380,6380,1
20250219,125600,108927950,6390,6370,6390,6370,1111
20250219,125500,101840730,6370,6370,6370,6370,6
20250219,125400,101802510,6360,6370,6370,6360,7
20250219,125300,101757980,6370,6370,6370,6370,0
20250219,125200,101757980,6370,6370,6370,6370,0
20250219,125100,101757980,6370,6360,6370,6360,29
20250219,125000,101573530,6360,6360,6360,6360,30
20250219,124900,101382730,6370,6370,6370,6370,0
20250219,124800,101382730,6370,6370,6370,6370,0
20250219,124700,101382730,6370,6370,6370,6370,0
20250219,124600,101382730,6370,6370,6370,6370,1
20250219,124500,101376360,6380,6380,6380,6380,0
20250219,124400,101376360,6380,6380,6380,6380,0
20250219,124300,101376360,6380,6380,6380,6380,0
20250219,124200,101376360,6380,6380,6380,6380,0
20250219,124100,101376360,6380,6370,6380,6370,6
20250219,124000,101338130,6380,6380,6380,6380,0
20250219,123900,101338130,6380,6380,6380,6380,0
20250219,123800,101338130,6380,6380,6380,6380,0
20250219,123700,101338130,6380,6380,6380,6380,0
20250219,123600,101338130,6380,6380,6380,6380,0
20250219,123500,101338130,6380,6370,6380,6370,48
20250219,123400,101031960,6380,6380,6380,6380,0
20250219,123300,101031960,6380,6380,6380,6380,0
20250219,123200,101031960,6380,6380,6380,6380,0
20250219,123100,101031960,6380,6380,6380,6380,100
20250219,123000,100393960,6380,6340,6380,6340,3435
20250219,122900,78568740,6340,6340,6340,6340,0
20250219,122800,78568740,6340,6340,6340,6340,0
20250219,122700,78568740,6340,6340,6340,6340,129
20250219,122600,77750880,6340,6340,6340,6320,303
20250219,122500,75832900,6330,6330,6340,6320,95
20250219,122400,75231630,6340,6330,6340,6330,37
20250219,122300,74997410,6340,6340,6340,6340,0
20250219,122200,74997410,6340,6340,6340,6340,0
20250219,122100,74997410,6340,6340,6340,6340,0
20250219,122000,74997410,6340,6340,6340,6340,0
20250219,121900,74997410,6340,6340,6340,6340,0
20250219,121800,74997410,6340,6340,6340,6340,0
20250219,121700,74997410,6340,6340,6340,6340,0
20250219,121600,74997410,6340,6340,6340,6340,0
20250219,121500,74997410,6340,6340,6340,6340,0
20250219,121400,74997410,6340,6340,6340,6340,0
20250219,121300,74997410,6340,6340,6340,6340,0
20250219,121200,74997410,6340,6340,6340,6340,0
20250219,121100,74997410,6340,6340,6340,6340,0
20250219,121000,74997410,6340,6340,6340,6340,0
20250219,120900,74997410,6340,6340,6340,6340,0
20250219,120800,74997410,6340,6340,6340,6340,0
20250219,120700,74997410,6340,6340,6340,6340,0
20250219,120600,74997410,6340,6340,6340,6340,0
20250219,120500,74997410,6340,6340,6340,6340,0
20250219,120400,74997410,6340,6340,6340,6340,0
20250219,120300,74997410,6340,6340,6340,6340,0
20250219,120200,74997410,6340,6340,6340,6340,0
20250219,120100,74997410,6340,6340,6340,6340,1
20250219,120000,74991070,6320,6320,6320,6320,1
20250219,115900,74984750,6340,6340,6340,6340,0
20250219,115800,74984750,6340,6340,6340,6340,0
20250219,115700,74984750,6340,6340,6340,6340,0
20250219,115600,74984750,6340,6340,6340,6340,0
20250219,115500,74984750,6340,6330,6340,6330,2
20250219,115400,74972080,6340,6340,6340,6340,0
20250219,115300,74972080,6340,6340,6340,6340,0
20250219,115200,74972080,6340,6340,6340,6340,0
20250219,115100,74972080,6340,6340,6340,6340,0
20250219,115000,74972080,6340,6340,6340,6340,0
20250219,114900,74972080,6340,6340,6340,6340,0
20250219,114800,74972080,6340,6340,6340,6340,0
20250219,114700,74972080,6340,6340,6340,6340,0
20250219,114600,74972080,6340,6340,6340,6340,0
20250219,114500,74972080,6340,6340,6340,6340,0
20250219,114400,74972080,6340,6340,6340,6340,0
20250219,114300,74972080,6340,6340,6340,6340,0
20250219,114200,74972080,6340,6340,6340,6340,1
20250219,114100,74965740,6330,6330,6330,6330,0
20250219,114000,74965740,6330,6320,6330,6320,60
20250219,113900,74586530,6340,6340,6340,6340,0
20250219,113800,74586530,6340,6340,6340,6340,0
20250219,113700,74586530,6340,6340,6340,6340,0
20250219,113600,74586530,6340,6340,6340,6340,0
20250219,113500,74586530,6340,6340,6340,6340,0
20250219,113400,74586530,6340,6340,6340,6340,0
20250219,113300,74586530,6340,6340,6340,6340,0
20250219,113200,74586530,6340,6340,6340,6340,0
20250219,113100,74586530,6340,6340,6340,6340,0
20250219,113000,74586530,6340,6340,6340,6340,0
20250219,112900,74586530,6340,6340,6340,6340,0
20250219,112800,74586530,6340,6340,6340,6340,0
20250219,112700,74586530,6340,6340,6340,6340,13
20250219,112600,74504110,6340,6340,6340,6340,2
20250219,112500,74491430,6340,6340,6340,6340,0
20250219,112400,74491430,6340,6340,6340,6340,1
20250219,112300,74485090,6330,6340,6340,6330,11
20250219,112200,74415450,6340,6340,6340,6340,0
20250219,112100,74415450,6340,6340,6340,6340,0
20250219,112000,74415450,6340,6340,6340,6340,0
20250219,111900,74415450,6340,6340,6340,6340,1
20250219,111800,74409110,6330,6330,6330,6330,5
20250219,111700,74377460,6340,6340,6340,6340,0
20250219,111600,74377460,6340,6340,6340,6340,2
20250219,111500,74364780,6330,6330,6330,6330,3
20250219,111400,74345790,6330,6330,6330,6330,497
20250219,111300,71199780,6340,6340,6340,6340,0
20250219,111200,71199780,6340,6340,6340,6340,0
20250219,111100,71199780,6340,6340,6340,6340,1
20250219,111000,71193440,6350,6350,6350,6350,0
20250219,110900,71193440,6350,6350,6350,6350,0
20250219,110800,71193440,6350,6320,6350,6320,3
20250219,110700,71174430,6350,6350,6350,6350,0
20250219,110600,71174430,6350,6340,6350,6340,5
20250219,110500,71142700,6340,6330,6340,6330,342
20250219,110400,68975730,6330,6330,6330,6330,0
20250219,110300,68975730,6330,6330,6330,6330,0
20250219,110200,68975730,6330,6330,6330,6330,0
20250219,110100,68975730,6330,6330,6330,6330,0
20250219,110000,68975730,6330,6330,6330,6330,0
20250219,105900,68975730,6330,6330,6330,6330,160
20250219,105800,67962930,6340,6340,6340,6340,0
20250219,105700,67962930,6340,6320,6340,6320,267
20250219,105600,66275470,6320,6320,6320,6320,0
20250219,105500,66275470,6320,6320,6320,6320,1
20250219,105400,66269150,6310,6300,6310,6300,2919
20250219,105300,47861690,6300,6300,6300,6300,2630
20250219,105200,31292690,6300,6300,6300,6300,0
20250219,105100,31292690,6300,6300,6300,6300,0
20250219,105000,31292690,6300,6300,6300,6300,1
20250219,104900,31286390,6300,6300,6300,6300,0
20250219,104800,31286390,6300,6300,6300,6300,0
20250219,104700,31286390,6300,6300,6300,6300,0
20250219,104600,31286390,6300,6300,6300,6300,0
20250219,104500,31286390,6300,6300,6300,6300,0
20250219,104400,31286390,6300,6300,6300,6300,0
20250219,104300,31286390,6300,6300,6300,6300,1
20250219,104200,31280090,6290,6290,6290,6290,200
20250219,104100,30022090,6300,6300,6300,6300,0
20250219,104000,30022090,6300,6300,6300,6300,0
20250219,103900,30022090,6300,6300,6300,6300,0
20250219,103800,30022090,6300,6300,6300,6300,0
20250219,103700,30022090,6300,6300,6300,6300,0
20250219,103600,30022090,6300,6300,6300,6300,1
20250219,103500,30015790,6290,6290,6290,6290,45
20250219,103400,29732740,6300,6300,6300,6300,0
20250219,103300,29732740,6300,6300,6300,6300,0
20250219,103200,29732740,6300,6300,6300,6300,0
20250219,103100,29732740,6300,6300,6300,6300,0
20250219,103000,29732740,6300,6300,6300,6300,159
20250219,102900,28731040,6300,6300,6300,6300,0
20250219,102800,28731040,6300,6300,6300,6300,0
20250219,102700,28731040,6300,6300,6300,6300,0
20250219,102600,28731040,6300,6300,6300,6300,0
20250219,102500,28731040,6300,6300,6300,6300,0
20250219,102400,28731040,6300,6300,6300,6300,200
20250219,102300,27471040,6300,6300,6300,6300,0
20250219,102200,27471040,6300,6300,6300,6300,0
20250219,102100,27471040,6300,6300,6300,6300,0
20250219,102000,27471040,6300,6300,6300,6300,0
20250219,101900,27471040,6300,6300,6300,6300,0
20250219,101800,27471040,6300,6300,6300,6300,271
20250219,101700,25763740,6300,6300,6300,6300,200
20250219,101600,24503740,6300,6300,6300,6300,0
20250219,101500,24503740,6300,6300,6300,6300,0
20250219,101400,24503740,6300,6300,6300,6300,0
20250219,101300,24503740,6300,6300,6300,6300,8
20250219,101200,24453340,6300,6300,6300,6300,0
20250219,101100,24453340,6300,6300,6300,6300,0
20250219,101000,24453340,6300,6300,6300,6300,0
20250219,100900,24453340,6300,6300,6300,6300,601
20250219,100800,20667040,6310,6310,6310,6310,0
20250219,100700,20667040,6310,6310,6310,6310,0
20250219,100600,20667040,6310,6310,6310,6310,0
20250219,100500,20667040,6310,6310,6310,6310,0
20250219,100400,20667040,6310,6310,6310,6310,0
20250219,100300,20667040,6310,6310,6310,6310,0
20250219,100200,20667040,6310,6310,6310,6310,0
20250219,100100,20667040,6310,6310,6310,6310,0
20250219,100000,20667040,6310,6310,6310,6310,0
20250219,095900,20667040,6310,6310,6310,6310,0
20250219,095800,20667040,6310,6310,6310,6310,0
20250219,095700,20667040,6310,6310,6310,6310,0
20250219,095600,20667040,6310,6310,6310,6310,0
20250219,095500,20667040,6310,6310,6310,6310,0
20250219,095400,20667040,6310,6310,6310,6310,0
20250219,095300,20667040,6310,6310,6310,6310,0
20250219,095200,20667040,6310,6310,6310,6310,1
20250219,095100,20660730,6300,6300,6300,6300,374
20250219,095000,18304530,6300,6300,6300,6300,126
20250219,094900,17510730,6300,6300,6300,6300,400
20250219,094800,14990730,6310,6310,6310,6310,0
20250219,094700,14990730,6310,6310,6310,6310,0
20250219,094600,14990730,6310,6320,6320,6310,2
20250219,094500,14978100,6320,6320,6320,6320,53
20250219,094400,14643140,6320,6310,6320,6310,46
20250219,094300,14352870,6310,6310,6310,6310,100
20250219,094200,13721870,6310,6320,6320,6310,16
20250219,094100,13620900,6310,6310,6310,6310,286
20250219,094000,11816240,6320,6320,6320,6320,0
20250219,093900,11816240,6320,6320,6320,6320,1
20250219,093800,11809920,6320,6320,6320,6320,0
20250219,093700,11809920,6320,6300,6320,6300,70
20250219,093600,11368890,6320,6320,6320,6320,0
20250219,093500,11368890,6320,6320,6320,6320,0
20250219,093400,11368890,6320,6320,6320,6320,0
20250219,093300,11368890,6320,6320,6320,6320,0
20250219,093200,11368890,6320,6320,6320,6320,0
20250219,093100,11368890,6320,6320,6320,6320,10
20250219,093000,11305690,6320,6320,6320,6310,37
20250219,092900,11071980,6300,6320,6320,6300,74
20250219,092800,10605620,6320,6320,6320,6320,0
20250219,092700,10605620,6320,6320,6320,6320,0
20250219,092600,10605620,6320,6320,6320,6320,900
20250219,092500,4917620,6320,6320,6320,6320,0
20250219,092400,4917620,6320,6320,6320,6320,0
20250219,092300,4917620,6320,6320,6320,6320,0
20250219,092200,4917620,6320,6300,6320,6300,666
20250219,092100,718150,6300,6300,6300,6300,1
20250219,092000,711850,6310,6310,6310,6310,0
20250219,091900,711850,6310,6310,6310,6310,0
20250219,091800,711850,6310,6310,6310,6310,0
20250219,091700,711850,6310,6310,6310,6310,48
20250219,091600,408970,6320,6320,6320,6320,0
20250219,091500,408970,6320,6320,6320,6320,0
20250219,091400,408970,6320,6320,6320,6320,0
20250219,091300,408970,6320,6320,6320,6320,0
20250219,091200,408970,6320,6320,6320,6320,0
20250219,091100,408970,6320,6320,6320,6320,0
20250219,091000,408970,6320,6320,6320,6320,1
20250219,090900,402650,6320,6290,6320,6290,19
20250219,090800,283110,6320,6320,6320,6320,0
20250219,090700,283110,6320,6290,6320,6290,13
20250219,090600,201280,6290,6290,6290,6290,0
20250219,090500,201280,6290,6290,6290,6290,5
20250219,090400,169830,6290,6290,6290,6290,0
20250219,090300,169830,6290,6290,6290,6290,6
20250219,090200,132090,6290,6290,6290,6290,4
20250219,090100,106930,6290,6290,6290,6290,0
20250219,090000,106930,6290,6290,6290,6290,17
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195000 412790450 6490 6490 6490 6490 1277
3 20250219 194900 412790450 6490 6490 6490 6490 0
4 20250219 194800 412790450 6490 6490 6490 6490 0
5 20250219 194700 412790450 6490 6490 6490 6490 0
6 20250219 194600 412790450 6490 6490 6490 6490 0
7 20250219 194500 412790450 6490 6490 6490 6490 0
8 20250219 194400 412790450 6490 6490 6490 6490 0
9 20250219 194300 412790450 6490 6490 6490 6490 0
10 20250219 194200 412790450 6490 6490 6490 6490 0
11 20250219 194100 412790450 6490 6490 6490 6490 0
12 20250219 194000 412790450 6490 6490 6490 6490 0
13 20250219 193900 412790450 6490 6490 6490 6490 0
14 20250219 193800 412790450 6490 6490 6490 6490 0
15 20250219 193700 412790450 6490 6490 6490 6490 0
16 20250219 193600 412790450 6490 6490 6490 6490 0
17 20250219 193500 412790450 6490 6490 6490 6490 0
18 20250219 193400 412790450 6490 6490 6490 6490 0
19 20250219 193300 412790450 6490 6490 6490 6490 0
20 20250219 193200 412790450 6490 6490 6490 6490 0
21 20250219 193100 412790450 6490 6490 6490 6490 0
22 20250219 193000 412790450 6490 6490 6490 6490 0
23 20250219 192900 412790450 6490 6490 6490 6490 0
24 20250219 192800 412790450 6490 6490 6490 6490 0
25 20250219 192700 412790450 6490 6490 6490 6490 0
26 20250219 192600 412790450 6490 6490 6490 6490 0
27 20250219 192500 412790450 6490 6490 6490 6490 0
28 20250219 192400 412790450 6490 6490 6490 6490 0
29 20250219 192300 412790450 6490 6490 6490 6490 0
30 20250219 192200 412790450 6490 6490 6490 6490 0
31 20250219 192100 412790450 6490 6490 6490 6490 0
32 20250219 192000 412790450 6490 6490 6490 6490 1277
33 20250219 191900 412790450 6490 6490 6490 6490 0
34 20250219 191800 412790450 6490 6490 6490 6490 0
35 20250219 191700 412790450 6490 6490 6490 6490 0
36 20250219 191600 412790450 6490 6490 6490 6490 0
37 20250219 191500 412790450 6490 6490 6490 6490 0
38 20250219 191400 412790450 6490 6490 6490 6490 0
39 20250219 191300 412790450 6490 6490 6490 6490 0
40 20250219 191200 412790450 6490 6490 6490 6490 0
41 20250219 191100 412790450 6490 6490 6490 6490 0
42 20250219 191000 412790450 6490 6490 6490 6490 0
43 20250219 190900 412790450 6490 6490 6490 6490 0
44 20250219 190800 412790450 6490 6490 6490 6490 0
45 20250219 190700 412790450 6490 6490 6490 6490 0
46 20250219 190600 412790450 6490 6490 6490 6490 0
47 20250219 190500 412790450 6490 6490 6490 6490 0
48 20250219 190400 412790450 6490 6490 6490 6490 0
49 20250219 190300 412790450 6490 6490 6490 6490 0
50 20250219 190200 412790450 6490 6490 6490 6490 0
51 20250219 190100 412790450 6490 6490 6490 6490 0
52 20250219 190000 412790450 6490 6490 6490 6490 0
53 20250219 185900 412790450 6490 6490 6490 6490 0
54 20250219 185800 412790450 6490 6490 6490 6490 0
55 20250219 185700 412790450 6490 6490 6490 6490 0
56 20250219 185600 412790450 6490 6490 6490 6490 0
57 20250219 185500 412790450 6490 6490 6490 6490 0
58 20250219 185400 412790450 6490 6490 6490 6490 0
59 20250219 185300 412790450 6490 6490 6490 6490 0
60 20250219 185200 412790450 6490 6490 6490 6490 0
61 20250219 185100 412790450 6490 6490 6490 6490 0
62 20250219 185000 412790450 6490 6490 6490 6490 1277
63 20250219 184900 412790450 6490 6490 6490 6490 0
64 20250219 184800 412790450 6490 6490 6490 6490 0
65 20250219 184700 412790450 6490 6490 6490 6490 0
66 20250219 184600 412790450 6490 6490 6490 6490 0
67 20250219 184500 412790450 6490 6490 6490 6490 0
68 20250219 184400 412790450 6490 6490 6490 6490 0
69 20250219 184300 412790450 6490 6490 6490 6490 0
70 20250219 184200 412790450 6490 6490 6490 6490 0
71 20250219 184100 412790450 6490 6490 6490 6490 0
72 20250219 184000 412790450 6490 6490 6490 6490 0
73 20250219 183900 412790450 6490 6490 6490 6490 0
74 20250219 183800 412790450 6490 6490 6490 6490 0
75 20250219 183700 412790450 6490 6490 6490 6490 0
76 20250219 183600 412790450 6490 6490 6490 6490 0
77 20250219 183500 412790450 6490 6490 6490 6490 0
78 20250219 183400 412790450 6490 6490 6490 6490 0
79 20250219 183300 412790450 6490 6490 6490 6490 0
80 20250219 183200 412790450 6490 6490 6490 6490 0
81 20250219 183100 412790450 6490 6490 6490 6490 0
82 20250219 183000 412790450 6490 6490 6490 6490 0
83 20250219 182900 412790450 6490 6490 6490 6490 0
84 20250219 182800 412790450 6490 6490 6490 6490 0
85 20250219 182700 412790450 6490 6490 6490 6490 0
86 20250219 182600 412790450 6490 6490 6490 6490 0
87 20250219 182500 412790450 6490 6490 6490 6490 0
88 20250219 182400 412790450 6490 6490 6490 6490 0
89 20250219 182300 412790450 6490 6490 6490 6490 0
90 20250219 182200 412790450 6490 6490 6490 6490 0
91 20250219 182100 412790450 6490 6490 6490 6490 0
92 20250219 182000 412790450 6490 6490 6490 6490 1277
93 20250219 181900 412790450 6490 6490 6490 6490 0
94 20250219 181800 412790450 6490 6490 6490 6490 0
95 20250219 181700 412790450 6490 6490 6490 6490 0
96 20250219 181600 412790450 6490 6490 6490 6490 0
97 20250219 181500 412790450 6490 6490 6490 6490 0
98 20250219 181400 412790450 6490 6490 6490 6490 0
99 20250219 181300 412790450 6490 6490 6490 6490 0
100 20250219 181200 412790450 6490 6490 6490 6490 0
101 20250219 181100 412790450 6490 6490 6490 6490 0
102 20250219 181000 412790450 6490 6490 6490 6490 0
103 20250219 180900 412790450 6490 6490 6490 6490 0
104 20250219 180800 412790450 6490 6490 6490 6490 0
105 20250219 180700 412790450 6490 6490 6490 6490 0
106 20250219 180600 412790450 6490 6490 6490 6490 0
107 20250219 180500 412790450 6490 6490 6490 6490 0
108 20250219 180400 412790450 6490 6490 6490 6490 0
109 20250219 180300 412790450 6490 6490 6490 6490 0
110 20250219 180200 412790450 6490 6490 6490 6490 0
111 20250219 180100 412790450 6490 6490 6490 6490 0
112 20250219 180000 412790450 6490 6490 6490 6490 0
113 20250219 175900 412790450 6490 6490 6490 6490 0
114 20250219 175800 412790450 6490 6490 6490 6490 0
115 20250219 175700 412790450 6490 6490 6490 6490 0
116 20250219 175600 412790450 6490 6490 6490 6490 0
117 20250219 175500 412790450 6490 6490 6490 6490 0
118 20250219 175400 412790450 6490 6490 6490 6490 0
119 20250219 175300 412790450 6490 6490 6490 6490 0
120 20250219 175200 412790450 6490 6490 6490 6490 0
121 20250219 175100 412790450 6490 6490 6490 6490 0
122 20250219 175000 412790450 6490 6490 6490 6490 1277
123 20250219 174900 412790450 6490 6490 6490 6490 0
124 20250219 174800 412790450 6490 6490 6490 6490 0
125 20250219 174700 412790450 6490 6490 6490 6490 0
126 20250219 174600 412790450 6490 6490 6490 6490 0
127 20250219 174500 412790450 6490 6490 6490 6490 0
128 20250219 174400 412790450 6490 6490 6490 6490 0
129 20250219 174300 412790450 6490 6490 6490 6490 0
130 20250219 174200 412790450 6490 6490 6490 6490 0
131 20250219 174100 412790450 6490 6490 6490 6490 0
132 20250219 174000 412790450 6490 6490 6490 6490 0
133 20250219 173900 412790450 6490 6490 6490 6490 0
134 20250219 173800 412790450 6490 6490 6490 6490 0
135 20250219 173700 412790450 6490 6490 6490 6490 0
136 20250219 173600 412790450 6490 6490 6490 6490 0
137 20250219 173500 412790450 6490 6490 6490 6490 0
138 20250219 173400 412790450 6490 6490 6490 6490 0
139 20250219 173300 412790450 6490 6490 6490 6490 0
140 20250219 173200 412790450 6490 6490 6490 6490 0
141 20250219 173100 412790450 6490 6490 6490 6490 0
142 20250219 173000 412790450 6490 6490 6490 6490 0
143 20250219 172900 412790450 6490 6490 6490 6490 0
144 20250219 172800 412790450 6490 6490 6490 6490 0
145 20250219 172700 412790450 6490 6490 6490 6490 0
146 20250219 172600 412790450 6490 6490 6490 6490 0
147 20250219 172500 412790450 6490 6490 6490 6490 0
148 20250219 172400 412790450 6490 6490 6490 6490 0
149 20250219 172300 412790450 6490 6490 6490 6490 0
150 20250219 172200 412790450 6490 6490 6490 6490 0
151 20250219 172100 412790450 6490 6490 6490 6490 0
152 20250219 172000 412790450 6490 6490 6490 6490 1277
153 20250219 171900 412790450 6490 6490 6490 6490 0
154 20250219 171800 412790450 6490 6490 6490 6490 0
155 20250219 171700 412790450 6490 6490 6490 6490 0
156 20250219 171600 412790450 6490 6490 6490 6490 0
157 20250219 171500 412790450 6490 6490 6490 6490 0
158 20250219 171400 412790450 6490 6490 6490 6490 0
159 20250219 171300 412790450 6490 6490 6490 6490 0
160 20250219 171200 412790450 6490 6490 6490 6490 0
161 20250219 171100 412790450 6490 6490 6490 6490 0
162 20250219 171000 412790450 6490 6490 6490 6490 0
163 20250219 170900 412790450 6490 6490 6490 6490 0
164 20250219 170800 412790450 6490 6490 6490 6490 0
165 20250219 170700 412790450 6490 6490 6490 6490 0
166 20250219 170600 412790450 6490 6490 6490 6490 0
167 20250219 170500 412790450 6490 6490 6490 6490 0
168 20250219 170400 412790450 6490 6490 6490 6490 0
169 20250219 170300 412790450 6490 6490 6490 6490 0
170 20250219 170200 412790450 6490 6490 6490 6490 0
171 20250219 170100 412790450 6490 6490 6490 6490 0
172 20250219 170000 412790450 6490 6490 6490 6490 0
173 20250219 165900 412790450 6490 6490 6490 6490 0
174 20250219 165800 412790450 6490 6490 6490 6490 0
175 20250219 165700 412790450 6490 6490 6490 6490 0
176 20250219 165600 412790450 6490 6490 6490 6490 0
177 20250219 165500 412790450 6490 6490 6490 6490 0
178 20250219 165400 412790450 6490 6490 6490 6490 0
179 20250219 165300 412790450 6490 6490 6490 6490 0
180 20250219 165200 412790450 6490 6490 6490 6490 0
181 20250219 165100 412790450 6490 6490 6490 6490 0
182 20250219 165000 412790450 6490 6490 6490 6490 1277
183 20250219 164900 412790450 6490 6490 6490 6490 0
184 20250219 164800 412790450 6490 6490 6490 6490 0
185 20250219 164700 412790450 6490 6490 6490 6490 0
186 20250219 164600 412790450 6490 6490 6490 6490 0
187 20250219 164500 412790450 6490 6490 6490 6490 0
188 20250219 164400 412790450 6490 6490 6490 6490 0
189 20250219 164300 412790450 6490 6490 6490 6490 0
190 20250219 164200 412790450 6490 6490 6490 6490 0
191 20250219 164100 412790450 6490 6490 6490 6490 0
192 20250219 164000 412790450 6490 6490 6490 6490 0
193 20250219 163900 412790450 6490 6490 6490 6490 0
194 20250219 163800 412790450 6490 6490 6490 6490 0
195 20250219 163700 412790450 6490 6490 6490 6490 0
196 20250219 163600 412790450 6490 6490 6490 6490 0
197 20250219 163500 412790450 6490 6490 6490 6490 0
198 20250219 163400 412790450 6490 6490 6490 6490 0
199 20250219 163300 412790450 6490 6490 6490 6490 0
200 20250219 163200 412790450 6490 6490 6490 6490 0
201 20250219 163100 412790450 6490 6490 6490 6490 0
202 20250219 163000 412790450 6490 6490 6490 6490 0
203 20250219 162900 412790450 6490 6490 6490 6490 0
204 20250219 162800 412790450 6490 6490 6490 6490 0
205 20250219 162700 412790450 6490 6490 6490 6490 0
206 20250219 162600 412790450 6490 6490 6490 6490 0
207 20250219 162500 412790450 6490 6490 6490 6490 0
208 20250219 162400 412790450 6490 6490 6490 6490 0
209 20250219 162300 412790450 6490 6490 6490 6490 0
210 20250219 162200 412790450 6490 6490 6490 6490 0
211 20250219 162100 412790450 6490 6490 6490 6490 0
212 20250219 162000 412790450 6490 6490 6490 6490 1277
213 20250219 161900 412790450 6490 6490 6490 6490 0
214 20250219 161800 412790450 6490 6490 6490 6490 0
215 20250219 161700 412790450 6490 6490 6490 6490 0
216 20250219 161600 412790450 6490 6490 6490 6490 0
217 20250219 161500 412790450 6490 6490 6490 6490 0
218 20250219 161400 412790450 6490 6490 6490 6490 0
219 20250219 161300 412790450 6490 6490 6490 6490 0
220 20250219 161200 412790450 6490 6490 6490 6490 0
221 20250219 161100 412790450 6490 6490 6490 6490 0
222 20250219 161000 412790450 6490 6490 6490 6490 0
223 20250219 160900 412790450 6490 6490 6490 6490 0
224 20250219 160800 412790450 6490 6490 6490 6490 0
225 20250219 160700 412790450 6490 6490 6490 6490 0
226 20250219 160600 412790450 6490 6490 6490 6490 0
227 20250219 160500 412790450 6490 6490 6490 6490 0
228 20250219 160400 412790450 6490 6490 6490 6490 0
229 20250219 160300 412790450 6490 6490 6490 6490 0
230 20250219 160200 412790450 6490 6490 6490 6490 0
231 20250219 160100 412790450 6490 6490 6490 6490 0
232 20250219 160000 412790450 6490 6490 6490 6490 0
233 20250219 155900 412790450 6490 6490 6490 6490 0
234 20250219 155800 412790450 6490 6490 6490 6490 0
235 20250219 155700 412790450 6490 6490 6490 6490 0
236 20250219 155600 412790450 6490 6490 6490 6490 0
237 20250219 155500 412790450 6490 6490 6490 6490 0
238 20250219 155400 412790450 6490 6490 6490 6490 0
239 20250219 155300 412790450 6490 6490 6490 6490 0
240 20250219 155200 412790450 6490 6490 6490 6490 0
241 20250219 155100 412790450 6490 6490 6490 6490 0
242 20250219 155000 412790450 6490 6490 6490 6490 1277
243 20250219 154900 412790450 6490 6490 6490 6490 0
244 20250219 154800 412790450 6490 6490 6490 6490 0
245 20250219 154700 412790450 6490 6490 6490 6490 0
246 20250219 154600 412790450 6490 6490 6490 6490 0
247 20250219 154500 412790450 6490 6490 6490 6490 0
248 20250219 154400 412790450 6490 6490 6490 6490 0
249 20250219 154300 412790450 6490 6490 6490 6490 0
250 20250219 154200 412790450 6490 6490 6490 6490 0
251 20250219 154100 412790450 6490 6490 6490 6490 0
252 20250219 154000 412790450 6490 6490 6490 6490 0
253 20250219 153900 412790450 6490 6490 6490 6490 0
254 20250219 153800 412790450 6490 6490 6490 6490 0
255 20250219 153700 412790450 6490 6490 6490 6490 0
256 20250219 153600 412790450 6490 6490 6490 6490 0
257 20250219 153500 412790450 6490 6490 6490 6490 0
258 20250219 153400 412790450 6490 6490 6490 6490 0
259 20250219 153300 412790450 6490 6490 6490 6490 0
260 20250219 153200 412790450 6490 6490 6490 6490 0
261 20250219 153100 412790450 6490 6490 6490 6490 0
262 20250219 153000 412790450 6490 6490 6490 6490 1277
263 20250219 152900 404502720 6510 6510 6510 6510 0
264 20250219 152800 404502720 6510 6510 6510 6510 0
265 20250219 152700 404502720 6510 6510 6510 6510 0
266 20250219 152600 404502720 6510 6510 6510 6510 0
267 20250219 152500 404502720 6510 6510 6510 6510 0
268 20250219 152400 404502720 6510 6510 6510 6510 0
269 20250219 152300 404502720 6510 6510 6510 6510 0
270 20250219 152200 404502720 6510 6510 6510 6510 0
271 20250219 152100 404502720 6510 6510 6510 6510 0
272 20250219 152000 404502720 6510 6510 6510 6510 0
273 20250219 151900 404502720 6510 6510 6510 6490 52
274 20250219 151800 404165200 6490 6500 6500 6490 49
275 20250219 151700 403847170 6510 6510 6510 6510 70
276 20250219 151600 403391470 6510 6510 6510 6510 0
277 20250219 151500 403391470 6510 6510 6510 6510 0
278 20250219 151400 403391470 6510 6500 6510 6500 625
279 20250219 151300 399323670 6500 6500 6500 6500 1
280 20250219 151200 399317170 6500 6510 6510 6500 4
281 20250219 151100 399291160 6490 6490 6490 6490 200
282 20250219 151000 397993160 6500 6500 6500 6500 0
283 20250219 150900 397993160 6500 6500 6500 6500 0
284 20250219 150800 397993160 6500 6500 6500 6500 0
285 20250219 150700 397993160 6500 6500 6500 6500 267
286 20250219 150600 396257660 6500 6500 6500 6500 0
287 20250219 150500 396257660 6500 6500 6500 6500 50
288 20250219 150400 395932660 6500 6500 6500 6500 2
289 20250219 150300 395919660 6500 6500 6500 6500 0
290 20250219 150200 395919660 6500 6500 6500 6500 42
291 20250219 150100 395646660 6490 6490 6490 6490 0
292 20250219 150000 395646660 6490 6490 6490 6490 1
293 20250219 145900 395640170 6500 6500 6500 6500 0
294 20250219 145800 395640170 6500 6500 6500 6500 0
295 20250219 145700 395640170 6500 6500 6500 6500 0
296 20250219 145600 395640170 6500 6500 6500 6480 770
297 20250219 145500 390640640 6480 6490 6490 6480 586
298 20250219 145400 386842720 6490 6490 6490 6490 50
299 20250219 145300 386518220 6500 6500 6500 6500 302
300 20250219 145200 384555220 6500 6500 6500 6500 12
301 20250219 145100 384477220 6500 6510 6510 6500 467
302 20250219 145000 381440360 6520 6520 6520 6520 0
303 20250219 144900 381440360 6520 6520 6520 6520 0
304 20250219 144800 381440360 6520 6520 6520 6520 0
305 20250219 144700 381440360 6520 6520 6520 6520 152
306 20250219 144600 380449320 6520 6520 6520 6520 83
307 20250219 144500 379908160 6530 6530 6530 6530 0
308 20250219 144400 379908160 6530 6530 6530 6530 1
309 20250219 144300 379901630 6530 6530 6530 6530 0
310 20250219 144200 379901630 6530 6530 6530 6530 0
311 20250219 144100 379901630 6530 6530 6530 6530 0
312 20250219 144000 379901630 6530 6530 6530 6530 165
313 20250219 143900 378824180 6530 6530 6530 6530 502
314 20250219 143800 375546120 6530 6530 6530 6530 3
315 20250219 143700 375526530 6530 6510 6530 6510 1057
316 20250219 143600 368631880 6510 6510 6510 6510 0
317 20250219 143500 368631880 6510 6500 6510 6500 1540
318 20250219 143400 358620160 6500 6500 6500 6500 2
319 20250219 143300 358607160 6500 6500 6500 6500 1000
320 20250219 143200 352107160 6500 6510 6510 6500 1000
321 20250219 143100 345602920 6520 6510 6520 6500 1934
322 20250219 143000 333011450 6510 6510 6510 6510 2092
323 20250219 142900 319392530 6520 6520 6520 6520 0
324 20250219 142800 319392530 6520 6520 6520 6520 0
325 20250219 142700 319392530 6520 6520 6520 6520 0
326 20250219 142600 319392530 6520 6520 6520 6510 327
327 20250219 142500 317262790 6520 6510 6520 6510 64
328 20250219 142400 316845550 6510 6520 6520 6510 13
329 20250219 142300 316760840 6530 6510 6530 6510 322
330 20250219 142200 314664580 6510 6510 6510 6510 400
331 20250219 142100 312060580 6510 6520 6520 6510 221
332 20250219 142000 310620720 6530 6540 6540 6530 2
333 20250219 141900 310607650 6550 6550 6550 6550 0
334 20250219 141800 310607650 6550 6550 6550 6550 205
335 20250219 141700 309264900 6540 6540 6540 6530 751
336 20250219 141600 304354370 6550 6550 6550 6550 272
337 20250219 141500 302572770 6550 6520 6550 6520 773
338 20250219 141400 297515600 6530 6520 6530 6520 5
339 20250219 141300 297482980 6530 6510 6530 6510 471
340 20250219 141200 294413590 6510 6510 6510 6510 0
341 20250219 141100 294413590 6510 6490 6520 6490 566
342 20250219 141000 290728680 6500 6500 6500 6500 500
343 20250219 140900 287478680 6500 6500 6500 6500 21
344 20250219 140800 287342180 6490 6510 6520 6490 1108
345 20250219 140700 280121250 6510 6490 6510 6490 727
346 20250219 140600 275391240 6470 6470 6470 6470 319
347 20250219 140500 273327310 6490 6490 6490 6490 29
348 20250219 140400 273139100 6490 6490 6510 6490 1896
349 20250219 140300 260800950 6500 6480 6510 6480 2165
350 20250219 140200 246735040 6470 6470 6470 6470 354
351 20250219 140100 244444660 6480 6480 6480 6480 2
352 20250219 140000 244431700 6460 6460 6480 6460 339
353 20250219 135900 242241710 6470 6480 6480 6470 156
354 20250219 135800 241232050 6480 6480 6490 6480 1232
355 20250219 135700 233236640 6490 6490 6490 6490 2
356 20250219 135600 233223660 6490 6490 6490 6490 3000
357 20250219 135500 213753660 6490 6490 6490 6490 3
358 20250219 135400 213734190 6470 6480 6480 6470 66
359 20250219 135300 213306670 6480 6470 6480 6470 63
360 20250219 135200 212899020 6470 6470 6490 6470 41
361 20250219 135100 212633410 6470 6450 6500 6440 4295
362 20250219 135000 184827000 6450 6460 6460 6450 44
363 20250219 134900 184543180 6450 6450 6450 6450 50
364 20250219 134800 184220680 6460 6450 6460 6450 17
365 20250219 134700 184110950 6460 6440 6460 6440 361
366 20250219 134600 181786090 6450 6450 6450 6450 530
367 20250219 134500 178367590 6450 6460 6460 6450 111
368 20250219 134400 177651090 6460 6470 6470 6460 251
369 20250219 134300 176029620 6460 6430 6460 6420 3470
370 20250219 134200 153667150 6430 6430 6430 6410 432
371 20250219 134100 150893780 6430 6390 6430 6390 2816
372 20250219 134000 132883010 6390 6380 6390 6380 1295
373 20250219 133900 124620810 6370 6370 6370 6370 589
374 20250219 133800 120868880 6380 6360 6380 6360 476
375 20250219 133700 117838690 6360 6360 6360 6360 126
376 20250219 133600 117037330 6370 6370 6370 6370 0
377 20250219 133500 117037330 6370 6370 6370 6370 0
378 20250219 133400 117037330 6370 6370 6370 6370 0
379 20250219 133300 117037330 6370 6370 6370 6370 0
380 20250219 133200 117037330 6370 6370 6370 6370 0
381 20250219 133100 117037330 6370 6360 6370 6360 13
382 20250219 133000 116954640 6380 6380 6380 6380 0
383 20250219 132900 116954640 6380 6380 6380 6380 0
384 20250219 132800 116954640 6380 6380 6380 6380 0
385 20250219 132700 116954640 6380 6380 6380 6380 34
386 20250219 132600 116737720 6380 6370 6380 6370 8
387 20250219 132500 116686740 6380 6380 6380 6380 1
388 20250219 132400 116680360 6370 6370 6370 6370 170
389 20250219 132300 115597460 6370 6370 6370 6370 342
390 20250219 132200 113418920 6380 6380 6380 6380 0
391 20250219 132100 113418920 6380 6380 6380 6380 0
392 20250219 132000 113418920 6380 6380 6380 6380 0
393 20250219 131900 113418920 6380 6370 6380 6370 473
394 20250219 131800 110405800 6370 6370 6370 6370 0
395 20250219 131700 110405800 6370 6370 6370 6370 0
396 20250219 131600 110405800 6370 6370 6370 6370 0
397 20250219 131500 110405800 6370 6370 6370 6370 0
398 20250219 131400 110405800 6370 6370 6370 6370 0
399 20250219 131300 110405800 6370 6370 6370 6370 0
400 20250219 131200 110405800 6370 6370 6370 6370 0
401 20250219 131100 110405800 6370 6370 6370 6370 0
402 20250219 131000 110405800 6370 6370 6370 6370 0
403 20250219 130900 110405800 6370 6370 6370 6370 0
404 20250219 130800 110405800 6370 6370 6370 6370 0
405 20250219 130700 110405800 6370 6370 6370 6370 0
406 20250219 130600 110405800 6370 6370 6370 6370 0
407 20250219 130500 110405800 6370 6370 6370 6370 0
408 20250219 130400 110405800 6370 6370 6370 6370 200
409 20250219 130300 109131800 6370 6370 6370 6370 0
410 20250219 130200 109131800 6370 6370 6370 6370 31
411 20250219 130100 108934330 6380 6380 6380 6380 0
412 20250219 130000 108934330 6380 6380 6380 6380 0
413 20250219 125900 108934330 6380 6380 6380 6380 0
414 20250219 125800 108934330 6380 6380 6380 6380 0
415 20250219 125700 108934330 6380 6380 6380 6380 1
416 20250219 125600 108927950 6390 6370 6390 6370 1111
417 20250219 125500 101840730 6370 6370 6370 6370 6
418 20250219 125400 101802510 6360 6370 6370 6360 7
419 20250219 125300 101757980 6370 6370 6370 6370 0
420 20250219 125200 101757980 6370 6370 6370 6370 0
421 20250219 125100 101757980 6370 6360 6370 6360 29
422 20250219 125000 101573530 6360 6360 6360 6360 30
423 20250219 124900 101382730 6370 6370 6370 6370 0
424 20250219 124800 101382730 6370 6370 6370 6370 0
425 20250219 124700 101382730 6370 6370 6370 6370 0
426 20250219 124600 101382730 6370 6370 6370 6370 1
427 20250219 124500 101376360 6380 6380 6380 6380 0
428 20250219 124400 101376360 6380 6380 6380 6380 0
429 20250219 124300 101376360 6380 6380 6380 6380 0
430 20250219 124200 101376360 6380 6380 6380 6380 0
431 20250219 124100 101376360 6380 6370 6380 6370 6
432 20250219 124000 101338130 6380 6380 6380 6380 0
433 20250219 123900 101338130 6380 6380 6380 6380 0
434 20250219 123800 101338130 6380 6380 6380 6380 0
435 20250219 123700 101338130 6380 6380 6380 6380 0
436 20250219 123600 101338130 6380 6380 6380 6380 0
437 20250219 123500 101338130 6380 6370 6380 6370 48
438 20250219 123400 101031960 6380 6380 6380 6380 0
439 20250219 123300 101031960 6380 6380 6380 6380 0
440 20250219 123200 101031960 6380 6380 6380 6380 0
441 20250219 123100 101031960 6380 6380 6380 6380 100
442 20250219 123000 100393960 6380 6340 6380 6340 3435
443 20250219 122900 78568740 6340 6340 6340 6340 0
444 20250219 122800 78568740 6340 6340 6340 6340 0
445 20250219 122700 78568740 6340 6340 6340 6340 129
446 20250219 122600 77750880 6340 6340 6340 6320 303
447 20250219 122500 75832900 6330 6330 6340 6320 95
448 20250219 122400 75231630 6340 6330 6340 6330 37
449 20250219 122300 74997410 6340 6340 6340 6340 0
450 20250219 122200 74997410 6340 6340 6340 6340 0
451 20250219 122100 74997410 6340 6340 6340 6340 0
452 20250219 122000 74997410 6340 6340 6340 6340 0
453 20250219 121900 74997410 6340 6340 6340 6340 0
454 20250219 121800 74997410 6340 6340 6340 6340 0
455 20250219 121700 74997410 6340 6340 6340 6340 0
456 20250219 121600 74997410 6340 6340 6340 6340 0
457 20250219 121500 74997410 6340 6340 6340 6340 0
458 20250219 121400 74997410 6340 6340 6340 6340 0
459 20250219 121300 74997410 6340 6340 6340 6340 0
460 20250219 121200 74997410 6340 6340 6340 6340 0
461 20250219 121100 74997410 6340 6340 6340 6340 0
462 20250219 121000 74997410 6340 6340 6340 6340 0
463 20250219 120900 74997410 6340 6340 6340 6340 0
464 20250219 120800 74997410 6340 6340 6340 6340 0
465 20250219 120700 74997410 6340 6340 6340 6340 0
466 20250219 120600 74997410 6340 6340 6340 6340 0
467 20250219 120500 74997410 6340 6340 6340 6340 0
468 20250219 120400 74997410 6340 6340 6340 6340 0
469 20250219 120300 74997410 6340 6340 6340 6340 0
470 20250219 120200 74997410 6340 6340 6340 6340 0
471 20250219 120100 74997410 6340 6340 6340 6340 1
472 20250219 120000 74991070 6320 6320 6320 6320 1
473 20250219 115900 74984750 6340 6340 6340 6340 0
474 20250219 115800 74984750 6340 6340 6340 6340 0
475 20250219 115700 74984750 6340 6340 6340 6340 0
476 20250219 115600 74984750 6340 6340 6340 6340 0
477 20250219 115500 74984750 6340 6330 6340 6330 2
478 20250219 115400 74972080 6340 6340 6340 6340 0
479 20250219 115300 74972080 6340 6340 6340 6340 0
480 20250219 115200 74972080 6340 6340 6340 6340 0
481 20250219 115100 74972080 6340 6340 6340 6340 0
482 20250219 115000 74972080 6340 6340 6340 6340 0
483 20250219 114900 74972080 6340 6340 6340 6340 0
484 20250219 114800 74972080 6340 6340 6340 6340 0
485 20250219 114700 74972080 6340 6340 6340 6340 0
486 20250219 114600 74972080 6340 6340 6340 6340 0
487 20250219 114500 74972080 6340 6340 6340 6340 0
488 20250219 114400 74972080 6340 6340 6340 6340 0
489 20250219 114300 74972080 6340 6340 6340 6340 0
490 20250219 114200 74972080 6340 6340 6340 6340 1
491 20250219 114100 74965740 6330 6330 6330 6330 0
492 20250219 114000 74965740 6330 6320 6330 6320 60
493 20250219 113900 74586530 6340 6340 6340 6340 0
494 20250219 113800 74586530 6340 6340 6340 6340 0
495 20250219 113700 74586530 6340 6340 6340 6340 0
496 20250219 113600 74586530 6340 6340 6340 6340 0
497 20250219 113500 74586530 6340 6340 6340 6340 0
498 20250219 113400 74586530 6340 6340 6340 6340 0
499 20250219 113300 74586530 6340 6340 6340 6340 0
500 20250219 113200 74586530 6340 6340 6340 6340 0
501 20250219 113100 74586530 6340 6340 6340 6340 0
502 20250219 113000 74586530 6340 6340 6340 6340 0
503 20250219 112900 74586530 6340 6340 6340 6340 0
504 20250219 112800 74586530 6340 6340 6340 6340 0
505 20250219 112700 74586530 6340 6340 6340 6340 13
506 20250219 112600 74504110 6340 6340 6340 6340 2
507 20250219 112500 74491430 6340 6340 6340 6340 0
508 20250219 112400 74491430 6340 6340 6340 6340 1
509 20250219 112300 74485090 6330 6340 6340 6330 11
510 20250219 112200 74415450 6340 6340 6340 6340 0
511 20250219 112100 74415450 6340 6340 6340 6340 0
512 20250219 112000 74415450 6340 6340 6340 6340 0
513 20250219 111900 74415450 6340 6340 6340 6340 1
514 20250219 111800 74409110 6330 6330 6330 6330 5
515 20250219 111700 74377460 6340 6340 6340 6340 0
516 20250219 111600 74377460 6340 6340 6340 6340 2
517 20250219 111500 74364780 6330 6330 6330 6330 3
518 20250219 111400 74345790 6330 6330 6330 6330 497
519 20250219 111300 71199780 6340 6340 6340 6340 0
520 20250219 111200 71199780 6340 6340 6340 6340 0
521 20250219 111100 71199780 6340 6340 6340 6340 1
522 20250219 111000 71193440 6350 6350 6350 6350 0
523 20250219 110900 71193440 6350 6350 6350 6350 0
524 20250219 110800 71193440 6350 6320 6350 6320 3
525 20250219 110700 71174430 6350 6350 6350 6350 0
526 20250219 110600 71174430 6350 6340 6350 6340 5
527 20250219 110500 71142700 6340 6330 6340 6330 342
528 20250219 110400 68975730 6330 6330 6330 6330 0
529 20250219 110300 68975730 6330 6330 6330 6330 0
530 20250219 110200 68975730 6330 6330 6330 6330 0
531 20250219 110100 68975730 6330 6330 6330 6330 0
532 20250219 110000 68975730 6330 6330 6330 6330 0
533 20250219 105900 68975730 6330 6330 6330 6330 160
534 20250219 105800 67962930 6340 6340 6340 6340 0
535 20250219 105700 67962930 6340 6320 6340 6320 267
536 20250219 105600 66275470 6320 6320 6320 6320 0
537 20250219 105500 66275470 6320 6320 6320 6320 1
538 20250219 105400 66269150 6310 6300 6310 6300 2919
539 20250219 105300 47861690 6300 6300 6300 6300 2630
540 20250219 105200 31292690 6300 6300 6300 6300 0
541 20250219 105100 31292690 6300 6300 6300 6300 0
542 20250219 105000 31292690 6300 6300 6300 6300 1
543 20250219 104900 31286390 6300 6300 6300 6300 0
544 20250219 104800 31286390 6300 6300 6300 6300 0
545 20250219 104700 31286390 6300 6300 6300 6300 0
546 20250219 104600 31286390 6300 6300 6300 6300 0
547 20250219 104500 31286390 6300 6300 6300 6300 0
548 20250219 104400 31286390 6300 6300 6300 6300 0
549 20250219 104300 31286390 6300 6300 6300 6300 1
550 20250219 104200 31280090 6290 6290 6290 6290 200
551 20250219 104100 30022090 6300 6300 6300 6300 0
552 20250219 104000 30022090 6300 6300 6300 6300 0
553 20250219 103900 30022090 6300 6300 6300 6300 0
554 20250219 103800 30022090 6300 6300 6300 6300 0
555 20250219 103700 30022090 6300 6300 6300 6300 0
556 20250219 103600 30022090 6300 6300 6300 6300 1
557 20250219 103500 30015790 6290 6290 6290 6290 45
558 20250219 103400 29732740 6300 6300 6300 6300 0
559 20250219 103300 29732740 6300 6300 6300 6300 0
560 20250219 103200 29732740 6300 6300 6300 6300 0
561 20250219 103100 29732740 6300 6300 6300 6300 0
562 20250219 103000 29732740 6300 6300 6300 6300 159
563 20250219 102900 28731040 6300 6300 6300 6300 0
564 20250219 102800 28731040 6300 6300 6300 6300 0
565 20250219 102700 28731040 6300 6300 6300 6300 0
566 20250219 102600 28731040 6300 6300 6300 6300 0
567 20250219 102500 28731040 6300 6300 6300 6300 0
568 20250219 102400 28731040 6300 6300 6300 6300 200
569 20250219 102300 27471040 6300 6300 6300 6300 0
570 20250219 102200 27471040 6300 6300 6300 6300 0
571 20250219 102100 27471040 6300 6300 6300 6300 0
572 20250219 102000 27471040 6300 6300 6300 6300 0
573 20250219 101900 27471040 6300 6300 6300 6300 0
574 20250219 101800 27471040 6300 6300 6300 6300 271
575 20250219 101700 25763740 6300 6300 6300 6300 200
576 20250219 101600 24503740 6300 6300 6300 6300 0
577 20250219 101500 24503740 6300 6300 6300 6300 0
578 20250219 101400 24503740 6300 6300 6300 6300 0
579 20250219 101300 24503740 6300 6300 6300 6300 8
580 20250219 101200 24453340 6300 6300 6300 6300 0
581 20250219 101100 24453340 6300 6300 6300 6300 0
582 20250219 101000 24453340 6300 6300 6300 6300 0
583 20250219 100900 24453340 6300 6300 6300 6300 601
584 20250219 100800 20667040 6310 6310 6310 6310 0
585 20250219 100700 20667040 6310 6310 6310 6310 0
586 20250219 100600 20667040 6310 6310 6310 6310 0
587 20250219 100500 20667040 6310 6310 6310 6310 0
588 20250219 100400 20667040 6310 6310 6310 6310 0
589 20250219 100300 20667040 6310 6310 6310 6310 0
590 20250219 100200 20667040 6310 6310 6310 6310 0
591 20250219 100100 20667040 6310 6310 6310 6310 0
592 20250219 100000 20667040 6310 6310 6310 6310 0
593 20250219 095900 20667040 6310 6310 6310 6310 0
594 20250219 095800 20667040 6310 6310 6310 6310 0
595 20250219 095700 20667040 6310 6310 6310 6310 0
596 20250219 095600 20667040 6310 6310 6310 6310 0
597 20250219 095500 20667040 6310 6310 6310 6310 0
598 20250219 095400 20667040 6310 6310 6310 6310 0
599 20250219 095300 20667040 6310 6310 6310 6310 0
600 20250219 095200 20667040 6310 6310 6310 6310 1
601 20250219 095100 20660730 6300 6300 6300 6300 374
602 20250219 095000 18304530 6300 6300 6300 6300 126
603 20250219 094900 17510730 6300 6300 6300 6300 400
604 20250219 094800 14990730 6310 6310 6310 6310 0
605 20250219 094700 14990730 6310 6310 6310 6310 0
606 20250219 094600 14990730 6310 6320 6320 6310 2
607 20250219 094500 14978100 6320 6320 6320 6320 53
608 20250219 094400 14643140 6320 6310 6320 6310 46
609 20250219 094300 14352870 6310 6310 6310 6310 100
610 20250219 094200 13721870 6310 6320 6320 6310 16
611 20250219 094100 13620900 6310 6310 6310 6310 286
612 20250219 094000 11816240 6320 6320 6320 6320 0
613 20250219 093900 11816240 6320 6320 6320 6320 1
614 20250219 093800 11809920 6320 6320 6320 6320 0
615 20250219 093700 11809920 6320 6300 6320 6300 70
616 20250219 093600 11368890 6320 6320 6320 6320 0
617 20250219 093500 11368890 6320 6320 6320 6320 0
618 20250219 093400 11368890 6320 6320 6320 6320 0
619 20250219 093300 11368890 6320 6320 6320 6320 0
620 20250219 093200 11368890 6320 6320 6320 6320 0
621 20250219 093100 11368890 6320 6320 6320 6320 10
622 20250219 093000 11305690 6320 6320 6320 6310 37
623 20250219 092900 11071980 6300 6320 6320 6300 74
624 20250219 092800 10605620 6320 6320 6320 6320 0
625 20250219 092700 10605620 6320 6320 6320 6320 0
626 20250219 092600 10605620 6320 6320 6320 6320 900
627 20250219 092500 4917620 6320 6320 6320 6320 0
628 20250219 092400 4917620 6320 6320 6320 6320 0
629 20250219 092300 4917620 6320 6320 6320 6320 0
630 20250219 092200 4917620 6320 6300 6320 6300 666
631 20250219 092100 718150 6300 6300 6300 6300 1
632 20250219 092000 711850 6310 6310 6310 6310 0
633 20250219 091900 711850 6310 6310 6310 6310 0
634 20250219 091800 711850 6310 6310 6310 6310 0
635 20250219 091700 711850 6310 6310 6310 6310 48
636 20250219 091600 408970 6320 6320 6320 6320 0
637 20250219 091500 408970 6320 6320 6320 6320 0
638 20250219 091400 408970 6320 6320 6320 6320 0
639 20250219 091300 408970 6320 6320 6320 6320 0
640 20250219 091200 408970 6320 6320 6320 6320 0
641 20250219 091100 408970 6320 6320 6320 6320 0
642 20250219 091000 408970 6320 6320 6320 6320 1
643 20250219 090900 402650 6320 6290 6320 6290 19
644 20250219 090800 283110 6320 6320 6320 6320 0
645 20250219 090700 283110 6320 6290 6320 6290 13
646 20250219 090600 201280 6290 6290 6290 6290 0
647 20250219 090500 201280 6290 6290 6290 6290 5
648 20250219 090400 169830 6290 6290 6290 6290 0
649 20250219 090300 169830 6290 6290 6290 6290 6
650 20250219 090200 132090 6290 6290 6290 6290 4
651 20250219 090100 106930 6290 6290 6290 6290 0
652 20250219 090000 106930 6290 6290 6290 6290 17

1
067900/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,59557,18199659,375804670,114839848290,0.33
20250214,59557,18199659,371635680,113565872160,0.33
20250213,59557,18199659,372231250,113747868750,0.33
20250212,59557,18199659,369253400,112837885800,0.33
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 59557 18199659 375804670 114839848290 0.33
3 20250214 59557 18199659 371635680 113565872160 0.33
4 20250213 59557 18199659 372231250 113747868750 0.33
5 20250212 59557 18199659 369253400 112837885800 0.33