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

653
068930/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195100,131359790,7290,7290,7290,7290,251
20250219,195000,131359790,7290,7290,7290,7290,0
20250219,194900,131359790,7290,7290,7290,7290,0
20250219,194800,131359790,7290,7290,7290,7290,0
20250219,194700,131359790,7290,7290,7290,7290,0
20250219,194600,131359790,7290,7290,7290,7290,0
20250219,194500,131359790,7290,7290,7290,7290,0
20250219,194400,131359790,7290,7290,7290,7290,0
20250219,194300,131359790,7290,7290,7290,7290,0
20250219,194200,131359790,7290,7290,7290,7290,0
20250219,194100,131359790,7290,7290,7290,7290,0
20250219,194000,131359790,7290,7290,7290,7290,0
20250219,193900,131359790,7290,7290,7290,7290,0
20250219,193800,131359790,7290,7290,7290,7290,0
20250219,193700,131359790,7290,7290,7290,7290,0
20250219,193600,131359790,7290,7290,7290,7290,0
20250219,193500,131359790,7290,7290,7290,7290,0
20250219,193400,131359790,7290,7290,7290,7290,0
20250219,193300,131359790,7290,7290,7290,7290,0
20250219,193200,131359790,7290,7290,7290,7290,0
20250219,193100,131359790,7290,7290,7290,7290,0
20250219,193000,131359790,7290,7290,7290,7290,0
20250219,192900,131359790,7290,7290,7290,7290,0
20250219,192800,131359790,7290,7290,7290,7290,0
20250219,192700,131359790,7290,7290,7290,7290,0
20250219,192600,131359790,7290,7290,7290,7290,0
20250219,192500,131359790,7290,7290,7290,7290,0
20250219,192400,131359790,7290,7290,7290,7290,0
20250219,192300,131359790,7290,7290,7290,7290,0
20250219,192200,131359790,7290,7290,7290,7290,0
20250219,192100,131359790,7290,7290,7290,7290,251
20250219,192000,131359790,7290,7290,7290,7290,0
20250219,191900,131359790,7290,7290,7290,7290,0
20250219,191800,131359790,7290,7290,7290,7290,0
20250219,191700,131359790,7290,7290,7290,7290,0
20250219,191600,131359790,7290,7290,7290,7290,0
20250219,191500,131359790,7290,7290,7290,7290,0
20250219,191400,131359790,7290,7290,7290,7290,0
20250219,191300,131359790,7290,7290,7290,7290,0
20250219,191200,131359790,7290,7290,7290,7290,0
20250219,191100,131359790,7290,7290,7290,7290,0
20250219,191000,131359790,7290,7290,7290,7290,0
20250219,190900,131359790,7290,7290,7290,7290,0
20250219,190800,131359790,7290,7290,7290,7290,0
20250219,190700,131359790,7290,7290,7290,7290,0
20250219,190600,131359790,7290,7290,7290,7290,0
20250219,190500,131359790,7290,7290,7290,7290,0
20250219,190400,131359790,7290,7290,7290,7290,0
20250219,190300,131359790,7290,7290,7290,7290,0
20250219,190200,131359790,7290,7290,7290,7290,0
20250219,190100,131359790,7290,7290,7290,7290,0
20250219,190000,131359790,7290,7290,7290,7290,0
20250219,185900,131359790,7290,7290,7290,7290,0
20250219,185800,131359790,7290,7290,7290,7290,0
20250219,185700,131359790,7290,7290,7290,7290,0
20250219,185600,131359790,7290,7290,7290,7290,0
20250219,185500,131359790,7290,7290,7290,7290,0
20250219,185400,131359790,7290,7290,7290,7290,0
20250219,185300,131359790,7290,7290,7290,7290,0
20250219,185200,131359790,7290,7290,7290,7290,0
20250219,185100,131359790,7290,7290,7290,7290,251
20250219,185000,131359790,7290,7290,7290,7290,0
20250219,184900,131359790,7290,7290,7290,7290,0
20250219,184800,131359790,7290,7290,7290,7290,0
20250219,184700,131359790,7290,7290,7290,7290,0
20250219,184600,131359790,7290,7290,7290,7290,0
20250219,184500,131359790,7290,7290,7290,7290,0
20250219,184400,131359790,7290,7290,7290,7290,0
20250219,184300,131359790,7290,7290,7290,7290,0
20250219,184200,131359790,7290,7290,7290,7290,0
20250219,184100,131359790,7290,7290,7290,7290,0
20250219,184000,131359790,7290,7290,7290,7290,0
20250219,183900,131359790,7290,7290,7290,7290,0
20250219,183800,131359790,7290,7290,7290,7290,0
20250219,183700,131359790,7290,7290,7290,7290,0
20250219,183600,131359790,7290,7290,7290,7290,0
20250219,183500,131359790,7290,7290,7290,7290,0
20250219,183400,131359790,7290,7290,7290,7290,0
20250219,183300,131359790,7290,7290,7290,7290,0
20250219,183200,131359790,7290,7290,7290,7290,0
20250219,183100,131359790,7290,7290,7290,7290,0
20250219,183000,131359790,7290,7290,7290,7290,0
20250219,182900,131359790,7290,7290,7290,7290,0
20250219,182800,131359790,7290,7290,7290,7290,0
20250219,182700,131359790,7290,7290,7290,7290,0
20250219,182600,131359790,7290,7290,7290,7290,0
20250219,182500,131359790,7290,7290,7290,7290,0
20250219,182400,131359790,7290,7290,7290,7290,0
20250219,182300,131359790,7290,7290,7290,7290,0
20250219,182200,131359790,7290,7290,7290,7290,0
20250219,182100,131359790,7290,7290,7290,7290,251
20250219,182000,131359790,7290,7290,7290,7290,0
20250219,181900,131359790,7290,7290,7290,7290,0
20250219,181800,131359790,7290,7290,7290,7290,0
20250219,181700,131359790,7290,7290,7290,7290,0
20250219,181600,131359790,7290,7290,7290,7290,0
20250219,181500,131359790,7290,7290,7290,7290,0
20250219,181400,131359790,7290,7290,7290,7290,0
20250219,181300,131359790,7290,7290,7290,7290,0
20250219,181200,131359790,7290,7290,7290,7290,0
20250219,181100,131359790,7290,7290,7290,7290,0
20250219,181000,131359790,7290,7290,7290,7290,0
20250219,180900,131359790,7290,7290,7290,7290,0
20250219,180800,131359790,7290,7290,7290,7290,0
20250219,180700,131359790,7290,7290,7290,7290,0
20250219,180600,131359790,7290,7290,7290,7290,0
20250219,180500,131359790,7290,7290,7290,7290,0
20250219,180400,131359790,7290,7290,7290,7290,0
20250219,180300,131359790,7290,7290,7290,7290,0
20250219,180200,131359790,7290,7290,7290,7290,0
20250219,180100,131359790,7290,7290,7290,7290,0
20250219,180000,131359790,7290,7290,7290,7290,0
20250219,175900,131359790,7290,7290,7290,7290,0
20250219,175800,131359790,7290,7290,7290,7290,0
20250219,175700,131359790,7290,7290,7290,7290,0
20250219,175600,131359790,7290,7290,7290,7290,0
20250219,175500,131359790,7290,7290,7290,7290,0
20250219,175400,131359790,7290,7290,7290,7290,0
20250219,175300,131359790,7290,7290,7290,7290,0
20250219,175200,131359790,7290,7290,7290,7290,0
20250219,175100,131359790,7290,7290,7290,7290,251
20250219,175000,131359790,7290,7290,7290,7290,0
20250219,174900,131359790,7290,7290,7290,7290,0
20250219,174800,131359790,7290,7290,7290,7290,0
20250219,174700,131359790,7290,7290,7290,7290,0
20250219,174600,131359790,7290,7290,7290,7290,0
20250219,174500,131359790,7290,7290,7290,7290,0
20250219,174400,131359790,7290,7290,7290,7290,0
20250219,174300,131359790,7290,7290,7290,7290,0
20250219,174200,131359790,7290,7290,7290,7290,0
20250219,174100,131359790,7290,7290,7290,7290,0
20250219,174000,131359790,7290,7290,7290,7290,0
20250219,173900,131359790,7290,7290,7290,7290,0
20250219,173800,131359790,7290,7290,7290,7290,0
20250219,173700,131359790,7290,7290,7290,7290,0
20250219,173600,131359790,7290,7290,7290,7290,0
20250219,173500,131359790,7290,7290,7290,7290,0
20250219,173400,131359790,7290,7290,7290,7290,0
20250219,173300,131359790,7290,7290,7290,7290,0
20250219,173200,131359790,7290,7290,7290,7290,0
20250219,173100,131359790,7290,7290,7290,7290,0
20250219,173000,131359790,7290,7290,7290,7290,0
20250219,172900,131359790,7290,7290,7290,7290,0
20250219,172800,131359790,7290,7290,7290,7290,0
20250219,172700,131359790,7290,7290,7290,7290,0
20250219,172600,131359790,7290,7290,7290,7290,0
20250219,172500,131359790,7290,7290,7290,7290,0
20250219,172400,131359790,7290,7290,7290,7290,0
20250219,172300,131359790,7290,7290,7290,7290,0
20250219,172200,131359790,7290,7290,7290,7290,0
20250219,172100,131359790,7290,7290,7290,7290,251
20250219,172000,131359790,7290,7290,7290,7290,0
20250219,171900,131359790,7290,7290,7290,7290,0
20250219,171800,131359790,7290,7290,7290,7290,0
20250219,171700,131359790,7290,7290,7290,7290,0
20250219,171600,131359790,7290,7290,7290,7290,0
20250219,171500,131359790,7290,7290,7290,7290,0
20250219,171400,131359790,7290,7290,7290,7290,0
20250219,171300,131359790,7290,7290,7290,7290,0
20250219,171200,131359790,7290,7290,7290,7290,0
20250219,171100,131359790,7290,7290,7290,7290,0
20250219,171000,131359790,7290,7290,7290,7290,0
20250219,170900,131359790,7290,7290,7290,7290,0
20250219,170800,131359790,7290,7290,7290,7290,0
20250219,170700,131359790,7290,7290,7290,7290,0
20250219,170600,131359790,7290,7290,7290,7290,0
20250219,170500,131359790,7290,7290,7290,7290,0
20250219,170400,131359790,7290,7290,7290,7290,0
20250219,170300,131359790,7290,7290,7290,7290,0
20250219,170200,131359790,7290,7290,7290,7290,0
20250219,170100,131359790,7290,7290,7290,7290,0
20250219,170000,131359790,7290,7290,7290,7290,0
20250219,165900,131359790,7290,7290,7290,7290,0
20250219,165800,131359790,7290,7290,7290,7290,0
20250219,165700,131359790,7290,7290,7290,7290,0
20250219,165600,131359790,7290,7290,7290,7290,0
20250219,165500,131359790,7290,7290,7290,7290,0
20250219,165400,131359790,7290,7290,7290,7290,0
20250219,165300,131359790,7290,7290,7290,7290,0
20250219,165200,131359790,7290,7290,7290,7290,0
20250219,165100,131359790,7290,7290,7290,7290,251
20250219,165000,131359790,7290,7290,7290,7290,0
20250219,164900,131359790,7290,7290,7290,7290,0
20250219,164800,131359790,7290,7290,7290,7290,0
20250219,164700,131359790,7290,7290,7290,7290,0
20250219,164600,131359790,7290,7290,7290,7290,0
20250219,164500,131359790,7290,7290,7290,7290,0
20250219,164400,131359790,7290,7290,7290,7290,0
20250219,164300,131359790,7290,7290,7290,7290,0
20250219,164200,131359790,7290,7290,7290,7290,0
20250219,164100,131359790,7290,7290,7290,7290,0
20250219,164000,131359790,7290,7290,7290,7290,0
20250219,163900,131359790,7290,7290,7290,7290,0
20250219,163800,131359790,7290,7290,7290,7290,0
20250219,163700,131359790,7290,7290,7290,7290,0
20250219,163600,131359790,7290,7290,7290,7290,0
20250219,163500,131359790,7290,7290,7290,7290,0
20250219,163400,131359790,7290,7290,7290,7290,0
20250219,163300,131359790,7290,7290,7290,7290,0
20250219,163200,131359790,7290,7290,7290,7290,0
20250219,163100,131359790,7290,7290,7290,7290,0
20250219,163000,131359790,7290,7290,7290,7290,0
20250219,162900,131359790,7290,7290,7290,7290,0
20250219,162800,131359790,7290,7290,7290,7290,0
20250219,162700,131359790,7290,7290,7290,7290,0
20250219,162600,131359790,7290,7290,7290,7290,0
20250219,162500,131359790,7290,7290,7290,7290,0
20250219,162400,131359790,7290,7290,7290,7290,0
20250219,162300,131359790,7290,7290,7290,7290,0
20250219,162200,131359790,7290,7290,7290,7290,0
20250219,162100,131359790,7290,7290,7290,7290,251
20250219,162000,131359790,7290,7290,7290,7290,0
20250219,161900,131359790,7290,7290,7290,7290,0
20250219,161800,131359790,7290,7290,7290,7290,0
20250219,161700,131359790,7290,7290,7290,7290,0
20250219,161600,131359790,7290,7290,7290,7290,0
20250219,161500,131359790,7290,7290,7290,7290,0
20250219,161400,131359790,7290,7290,7290,7290,0
20250219,161300,131359790,7290,7290,7290,7290,0
20250219,161200,131359790,7290,7290,7290,7290,0
20250219,161100,131359790,7290,7290,7290,7290,0
20250219,161000,131359790,7290,7290,7290,7290,0
20250219,160900,131359790,7290,7290,7290,7290,0
20250219,160800,131359790,7290,7290,7290,7290,0
20250219,160700,131359790,7290,7290,7290,7290,0
20250219,160600,131359790,7290,7290,7290,7290,0
20250219,160500,131359790,7290,7290,7290,7290,0
20250219,160400,131359790,7290,7290,7290,7290,0
20250219,160300,131359790,7290,7290,7290,7290,0
20250219,160200,131359790,7290,7290,7290,7290,0
20250219,160100,131359790,7290,7290,7290,7290,0
20250219,160000,131359790,7290,7290,7290,7290,0
20250219,155900,131359790,7290,7290,7290,7290,0
20250219,155800,131359790,7290,7290,7290,7290,0
20250219,155700,131359790,7290,7290,7290,7290,0
20250219,155600,131359790,7290,7290,7290,7290,0
20250219,155500,131359790,7290,7290,7290,7290,0
20250219,155400,131359790,7290,7290,7290,7290,0
20250219,155300,131359790,7290,7290,7290,7290,0
20250219,155200,131359790,7290,7290,7290,7290,0
20250219,155100,131359790,7290,7290,7290,7290,251
20250219,155000,131359790,7290,7290,7290,7290,0
20250219,154900,131359790,7290,7290,7290,7290,0
20250219,154800,131359790,7290,7290,7290,7290,0
20250219,154700,131359790,7290,7290,7290,7290,0
20250219,154600,131359790,7290,7290,7290,7290,0
20250219,154500,131359790,7290,7290,7290,7290,0
20250219,154400,131359790,7290,7290,7290,7290,0
20250219,154300,131359790,7290,7290,7290,7290,0
20250219,154200,131359790,7290,7290,7290,7290,0
20250219,154100,131359790,7290,7290,7290,7290,0
20250219,154000,131359790,7290,7290,7290,7290,0
20250219,153900,131359790,7290,7290,7290,7290,0
20250219,153800,131359790,7290,7290,7290,7290,0
20250219,153700,131359790,7290,7290,7290,7290,0
20250219,153600,131359790,7290,7290,7290,7290,0
20250219,153500,131359790,7290,7290,7290,7290,0
20250219,153400,131359790,7290,7290,7290,7290,0
20250219,153300,131359790,7290,7290,7290,7290,0
20250219,153200,131359790,7290,7290,7290,7290,0
20250219,153100,131359790,7290,7290,7290,7290,0
20250219,153000,131359790,7290,7290,7290,7290,251
20250219,152900,129530000,7300,7300,7300,7300,0
20250219,152800,129530000,7300,7300,7300,7300,0
20250219,152700,129530000,7300,7300,7300,7300,0
20250219,152600,129530000,7300,7300,7300,7300,0
20250219,152500,129530000,7300,7300,7300,7300,0
20250219,152400,129530000,7300,7300,7300,7300,0
20250219,152300,129530000,7300,7300,7300,7300,0
20250219,152200,129530000,7300,7300,7300,7300,0
20250219,152100,129530000,7300,7300,7300,7300,0
20250219,152000,129530000,7300,7300,7300,7300,0
20250219,151900,129530000,7300,7300,7300,7300,1
20250219,151800,129522700,7290,7300,7300,7250,356
20250219,151700,126925310,7300,7290,7300,7290,337
20250219,151600,124465300,7290,7300,7300,7290,269
20250219,151500,122501650,7290,7300,7300,7290,339
20250219,151400,120027030,7290,7300,7300,7290,281
20250219,151300,117976220,7300,7300,7300,7290,281
20250219,151200,115925050,7300,7280,7300,7280,477
20250219,151100,112443300,7290,7290,7290,7290,137
20250219,151000,111444570,7300,7280,7300,7280,544
20250219,150900,107473590,7290,7280,7290,7280,68
20250219,150800,106977950,7290,7290,7290,7290,308
20250219,150700,104732630,7300,7290,7300,7290,349
20250219,150600,102187060,7290,7280,7290,7280,274
20250219,150500,100189740,7290,7280,7290,7280,267
20250219,150400,98243390,7280,7270,7290,7270,613
20250219,150300,93775030,7260,7260,7260,7260,6
20250219,150200,93731470,7280,7290,7290,7280,402
20250219,150100,90802260,7280,7290,7290,7280,340
20250219,150000,88323800,7280,7290,7290,7280,280
20250219,145900,86282740,7290,7290,7290,7280,272
20250219,145800,84299940,7290,7290,7290,7280,340
20250219,145700,81821420,7290,7280,7290,7280,272
20250219,145600,79838620,7290,7270,7290,7270,605
20250219,145500,75431680,7260,7250,7260,7250,27
20250219,145400,75235850,7250,7240,7250,7240,94
20250219,145300,74554470,7240,7250,7250,7240,77
20250219,145200,73996310,7280,7280,7280,7280,0
20250219,145100,73996310,7280,7280,7280,7280,0
20250219,145000,73996310,7280,7280,7280,7280,74
20250219,144900,73457590,7240,7280,7280,7240,466
20250219,144800,70083040,7270,7250,7270,7250,72
20250219,144700,69559900,7250,7250,7250,7250,6
20250219,144600,69516400,7270,7270,7270,7270,0
20250219,144500,69516400,7270,7260,7270,7260,68
20250219,144400,69022200,7250,7250,7250,7250,14
20250219,144300,68920700,7270,7270,7270,7270,55
20250219,144200,68520850,7260,7250,7260,7250,28
20250219,144100,68317720,7250,7250,7250,7250,13
20250219,144000,68223470,7260,7260,7260,7260,1
20250219,143900,68216210,7270,7260,7270,7260,82
20250219,143800,67620210,7260,7260,7260,7260,14
20250219,143700,67518570,7260,7270,7270,7260,62
20250219,143600,67067840,7260,7260,7260,7260,14
20250219,143500,66966200,7260,7260,7260,7260,14
20250219,143400,66864560,7270,7260,7270,7260,87
20250219,143300,66232260,7260,7260,7260,7260,14
20250219,143200,66130620,7260,7260,7260,7260,6
20250219,143100,66087060,7260,7270,7280,7260,78
20250219,143000,65519440,7270,7290,7290,7270,35
20250219,142900,65264350,7280,7270,7280,7270,36
20250219,142800,65002350,7260,7260,7260,7260,20
20250219,142700,64857150,7290,7290,7290,7290,0
20250219,142600,64857150,7290,7290,7290,7290,0
20250219,142500,64857150,7290,7280,7290,7280,69
20250219,142400,64354220,7290,7280,7290,7280,48
20250219,142300,64004660,7270,7270,7270,7270,23
20250219,142200,63837450,7260,7260,7260,7260,6
20250219,142100,63793890,7260,7260,7260,7260,6
20250219,142000,63750330,7260,7280,7290,7260,74
20250219,141900,63211110,7290,7290,7290,7290,0
20250219,141800,63211110,7290,7290,7290,7290,0
20250219,141700,63211110,7290,7290,7290,7290,68
20250219,141600,62715390,7290,7290,7290,7290,0
20250219,141500,62715390,7290,7290,7290,7290,68
20250219,141400,62219670,7290,7290,7290,7290,0
20250219,141300,62219670,7290,7290,7290,7290,0
20250219,141200,62219670,7290,7290,7290,7290,68
20250219,141100,61723950,7290,7290,7290,7290,0
20250219,141000,61723950,7290,7290,7290,7290,0
20250219,140900,61723950,7290,7290,7290,7290,68
20250219,140800,61228230,7290,7290,7290,7290,0
20250219,140700,61228230,7290,7290,7290,7290,3
20250219,140600,61206360,7290,7290,7290,7290,68
20250219,140500,60710640,7290,7290,7290,7290,0
20250219,140400,60710640,7290,7290,7290,7290,69
20250219,140300,60207630,7290,7290,7290,7290,0
20250219,140200,60207630,7290,7290,7290,7290,1
20250219,140100,60200340,7290,7290,7290,7290,68
20250219,140000,59704620,7290,7290,7290,7290,0
20250219,135900,59704620,7290,7290,7290,7290,0
20250219,135800,59704620,7290,7290,7290,7290,69
20250219,135700,59201610,7290,7290,7290,7290,0
20250219,135600,59201610,7290,7290,7290,7290,69
20250219,135500,58698600,7290,7290,7290,7290,0
20250219,135400,58698600,7290,7290,7290,7290,0
20250219,135300,58698600,7290,7290,7290,7290,68
20250219,135200,58202880,7290,7290,7290,7290,0
20250219,135100,58202880,7290,7290,7290,7260,237
20250219,135000,56475300,7290,7290,7290,7290,235
20250219,134900,54762150,7290,7290,7290,7290,0
20250219,134800,54762150,7290,7290,7290,7290,0
20250219,134700,54762150,7290,7290,7290,7290,155
20250219,134600,53632200,7290,7290,7290,7290,0
20250219,134500,53632200,7290,7290,7290,7290,69
20250219,134400,53129190,7290,7290,7290,7290,0
20250219,134300,53129190,7290,7290,7290,7290,0
20250219,134200,53129190,7290,7290,7290,7290,156
20250219,134100,51991950,7290,7290,7290,7290,0
20250219,134000,51991950,7290,7290,7290,7290,0
20250219,133900,51991950,7290,7290,7290,7290,68
20250219,133800,51496230,7290,7290,7290,7290,0
20250219,133700,51496230,7290,7290,7290,7290,69
20250219,133600,50993220,7290,7290,7290,7290,0
20250219,133500,50993220,7290,7290,7290,7290,0
20250219,133400,50993220,7290,7290,7290,7290,68
20250219,133300,50497500,7290,7290,7290,7290,0
20250219,133200,50497500,7290,7290,7290,7290,0
20250219,133100,50497500,7290,7290,7290,7290,69
20250219,133000,49994490,7290,7290,7290,7290,0
20250219,132900,49994490,7290,7290,7290,7290,69
20250219,132800,49491480,7290,7290,7290,7290,0
20250219,132700,49491480,7290,7290,7290,7290,0
20250219,132600,49491480,7290,7290,7290,7290,69
20250219,132500,48988470,7290,7290,7290,7290,0
20250219,132400,48988470,7290,7290,7290,7290,0
20250219,132300,48988470,7290,7290,7290,7290,68
20250219,132200,48492750,7290,7290,7290,7290,0
20250219,132100,48492750,7290,7290,7290,7290,0
20250219,132000,48492750,7290,7290,7290,7290,68
20250219,131900,47997030,7290,7290,7290,7290,0
20250219,131800,47997030,7290,7290,7290,7290,69
20250219,131700,47494020,7290,7290,7290,7290,15
20250219,131600,47384670,7290,7290,7290,7290,0
20250219,131500,47384670,7290,7290,7290,7290,69
20250219,131400,46881660,7290,7290,7290,7290,0
20250219,131300,46881660,7290,7290,7290,7290,0
20250219,131200,46881660,7290,7290,7290,7290,68
20250219,131100,46385940,7290,7290,7290,7290,1
20250219,131000,46378650,7290,7290,7290,7290,69
20250219,130900,45875640,7290,7290,7290,7290,0
20250219,130800,45875640,7290,7290,7290,7290,0
20250219,130700,45875640,7290,7290,7290,7290,68
20250219,130600,45379920,7290,7290,7290,7290,0
20250219,130500,45379920,7290,7290,7290,7290,0
20250219,130400,45379920,7290,7290,7290,7290,69
20250219,130300,44876910,7290,7290,7290,7290,0
20250219,130200,44876910,7290,7290,7290,7290,68
20250219,130100,44381190,7290,7290,7290,7290,0
20250219,130000,44381190,7290,7290,7290,7290,0
20250219,125900,44381190,7290,7290,7290,7290,69
20250219,125800,43878180,7290,7290,7290,7290,0
20250219,125700,43878180,7290,7290,7290,7290,36
20250219,125600,43615740,7280,7280,7280,7280,32
20250219,125500,43382780,7280,7280,7280,7280,0
20250219,125400,43382780,7280,7280,7280,7280,0
20250219,125300,43382780,7280,7280,7280,7280,68
20250219,125200,42887740,7290,7290,7290,7290,0
20250219,125100,42887740,7290,7290,7290,7290,68
20250219,125000,42392020,7290,7290,7290,7290,0
20250219,124900,42392020,7290,7290,7290,7290,0
20250219,124800,42392020,7290,7290,7290,7290,68
20250219,124700,41896300,7290,7280,7290,7280,69
20250219,124600,41393970,7250,7250,7250,7250,0
20250219,124500,41393970,7250,7250,7250,7250,0
20250219,124400,41393970,7250,7250,7250,7250,0
20250219,124300,41393970,7250,7290,7290,7250,162
20250219,124200,40216050,7290,7290,7290,7290,0
20250219,124100,40216050,7290,7290,7290,7290,0
20250219,124000,40216050,7290,7290,7290,7290,69
20250219,123900,39713040,7290,7290,7290,7290,0
20250219,123800,39713040,7290,7290,7290,7290,0
20250219,123700,39713040,7290,7290,7290,7290,68
20250219,123600,39217320,7290,7290,7290,7290,0
20250219,123500,39217320,7290,7290,7290,7290,68
20250219,123400,38721600,7280,7280,7280,7280,0
20250219,123300,38721600,7280,7280,7280,7280,68
20250219,123200,38226560,7260,7260,7260,7260,71
20250219,123100,37711100,7260,7260,7260,7260,0
20250219,123000,37711100,7260,7260,7260,7260,0
20250219,122900,37711100,7260,7260,7260,7260,68
20250219,122800,37217420,7260,7260,7260,7260,11
20250219,122700,37137560,7290,7290,7290,7290,0
20250219,122600,37137560,7290,7290,7290,7290,68
20250219,122500,36641840,7290,7290,7290,7290,1
20250219,122400,36634550,7290,7290,7290,7290,69
20250219,122300,36131540,7290,7290,7290,7290,0
20250219,122200,36131540,7290,7290,7290,7290,0
20250219,122100,36131540,7290,7290,7290,7290,68
20250219,122000,35635820,7290,7290,7290,7290,0
20250219,121900,35635820,7290,7290,7290,7290,0
20250219,121800,35635820,7290,7290,7290,7290,68
20250219,121700,35140100,7290,7290,7290,7290,0
20250219,121600,35140100,7290,7290,7290,7290,69
20250219,121500,34637090,7290,7290,7290,7290,0
20250219,121400,34637090,7290,7290,7290,7290,0
20250219,121300,34637090,7290,7290,7290,7290,68
20250219,121200,34141370,7290,7290,7290,7290,0
20250219,121100,34141370,7290,7290,7290,7290,0
20250219,121000,34141370,7290,7290,7290,7290,69
20250219,120900,33638360,7290,7290,7290,7290,0
20250219,120800,33638360,7290,7290,7290,7290,69
20250219,120700,33135350,7290,7290,7290,7290,0
20250219,120600,33135350,7290,7290,7290,7290,0
20250219,120500,33135350,7290,7290,7290,7290,68
20250219,120400,32639630,7290,7290,7290,7290,0
20250219,120300,32639630,7290,7290,7290,7290,0
20250219,120200,32639630,7290,7290,7290,7290,69
20250219,120100,32136620,7290,7290,7290,7290,0
20250219,120000,32136620,7290,7290,7290,7290,0
20250219,115900,32136620,7290,7290,7290,7290,68
20250219,115800,31640900,7290,7290,7290,7290,0
20250219,115700,31640900,7290,7280,7290,7280,69
20250219,115600,31138340,7280,7280,7280,7280,0
20250219,115500,31138340,7280,7280,7280,7280,0
20250219,115400,31138340,7280,7280,7280,7280,68
20250219,115300,30643300,7280,7280,7280,7280,0
20250219,115200,30643300,7280,7280,7280,7280,0
20250219,115100,30643300,7280,7280,7280,7280,69
20250219,115000,30140980,7280,7280,7280,7280,0
20250219,114900,30140980,7280,7270,7280,7270,69
20250219,114800,29639170,7270,7270,7270,7270,0
20250219,114700,29639170,7270,7270,7270,7270,69
20250219,114600,29137540,7250,7250,7250,7250,0
20250219,114500,29137540,7250,7250,7250,7250,0
20250219,114400,29137540,7250,7270,7270,7250,300
20250219,114300,26961160,7250,7250,7250,7250,0
20250219,114200,26961160,7250,7250,7250,7250,0
20250219,114100,26961160,7250,7290,7290,7250,95
20250219,114000,26269690,7290,7290,7290,7290,0
20250219,113900,26269690,7290,7290,7290,7290,0
20250219,113800,26269690,7290,7290,7290,7290,69
20250219,113700,25766680,7290,7290,7290,7290,0
20250219,113600,25766680,7290,7290,7290,7290,0
20250219,113500,25766680,7290,7290,7290,7290,69
20250219,113400,25263670,7290,7290,7290,7290,0
20250219,113300,25263670,7290,7290,7290,7290,0
20250219,113200,25263670,7290,7290,7290,7290,69
20250219,113100,24760660,7290,7290,7290,7290,0
20250219,113000,24760660,7290,7290,7290,7290,68
20250219,112900,24264940,7290,7290,7290,7290,1
20250219,112800,24257650,7290,7290,7290,7290,0
20250219,112700,24257650,7290,7290,7290,7290,68
20250219,112600,23761930,7290,7290,7290,7290,0
20250219,112500,23761930,7290,7290,7290,7290,0
20250219,112400,23761930,7290,7290,7290,7290,69
20250219,112300,23258920,7290,7290,7290,7290,0
20250219,112200,23258920,7290,7290,7290,7290,68
20250219,112100,22763200,7290,7290,7290,7290,0
20250219,112000,22763200,7290,7290,7290,7290,0
20250219,111900,22763200,7290,7290,7290,7290,206
20250219,111800,21261460,7290,7290,7290,7290,0
20250219,111700,21261460,7290,7290,7290,7290,0
20250219,111600,21261460,7290,7290,7290,7290,68
20250219,111500,20765740,7290,7290,7290,7290,0
20250219,111400,20765740,7290,7290,7290,7290,68
20250219,111300,20270020,7290,7290,7290,7290,0
20250219,111200,20270020,7290,7290,7290,7290,0
20250219,111100,20270020,7290,7290,7290,7290,69
20250219,111000,19767010,7300,7300,7300,7300,0
20250219,110900,19767010,7300,7290,7300,7290,100
20250219,110800,19037030,7290,7290,7290,7290,168
20250219,110700,17812310,7290,7290,7290,7290,0
20250219,110600,17812310,7290,7290,7290,7290,0
20250219,110500,17812310,7290,7290,7290,7290,69
20250219,110400,17309300,7290,7290,7290,7290,0
20250219,110300,17309300,7290,7280,7290,7280,69
20250219,110200,16806620,7290,7290,7290,7290,0
20250219,110100,16806620,7290,7290,7290,7290,0
20250219,110000,16806620,7290,7290,7290,7290,69
20250219,105900,16303610,7290,7290,7290,7290,0
20250219,105800,16303610,7290,7290,7290,7290,0
20250219,105700,16303610,7290,7290,7290,7290,69
20250219,105600,15800600,7290,7290,7290,7290,0
20250219,105500,15800600,7290,7290,7290,7290,68
20250219,105400,15304880,7290,7290,7290,7290,0
20250219,105300,15304880,7290,7290,7290,7290,0
20250219,105200,15304880,7290,7290,7290,7290,68
20250219,105100,14809160,7290,7290,7290,7290,0
20250219,105000,14809160,7290,7290,7290,7290,0
20250219,104900,14809160,7290,7290,7290,7290,68
20250219,104800,14313440,7290,7290,7290,7290,0
20250219,104700,14313440,7290,7290,7290,7290,1
20250219,104600,14306150,7300,7300,7300,7300,0
20250219,104500,14306150,7300,7300,7300,7300,0
20250219,104400,14306150,7300,7300,7300,7300,0
20250219,104300,14306150,7300,7300,7300,7300,0
20250219,104200,14306150,7300,7240,7300,7240,100
20250219,104100,13581010,7240,7240,7240,7240,0
20250219,104000,13581010,7240,7240,7240,7240,1
20250219,103900,13573770,7230,7230,7230,7230,0
20250219,103800,13573770,7230,7230,7230,7230,53
20250219,103700,13190580,7230,7230,7230,7230,0
20250219,103600,13190580,7230,7230,7230,7230,1
20250219,103500,13183350,7220,7220,7220,7220,45
20250219,103400,12858450,7210,7210,7210,7210,0
20250219,103300,12858450,7210,7210,7210,7210,0
20250219,103200,12858450,7210,7210,7210,7210,0
20250219,103100,12858450,7210,7210,7210,7210,0
20250219,103000,12858450,7210,7210,7210,7210,20
20250219,102900,12714250,7200,7200,7200,7200,0
20250219,102800,12714250,7200,7200,7200,7200,0
20250219,102700,12714250,7200,7200,7200,7200,0
20250219,102600,12714250,7200,7200,7200,7200,132
20250219,102500,11763850,7220,7210,7220,7210,146
20250219,102400,10711070,7220,7220,7220,7220,0
20250219,102300,10711070,7220,7220,7220,7220,0
20250219,102200,10711070,7220,7220,7220,7220,0
20250219,102100,10711070,7220,7220,7220,7220,0
20250219,102000,10711070,7220,7220,7220,7220,5
20250219,101900,10674970,7220,7220,7220,7220,0
20250219,101800,10674970,7220,7220,7220,7220,0
20250219,101700,10674970,7220,7220,7220,7220,0
20250219,101600,10674970,7220,7220,7220,7220,0
20250219,101500,10674970,7220,7220,7220,7220,6
20250219,101400,10631650,7230,7230,7230,7230,0
20250219,101300,10631650,7230,7230,7230,7230,0
20250219,101200,10631650,7230,7230,7230,7230,2
20250219,101100,10617190,7230,7230,7230,7230,0
20250219,101000,10617190,7230,7230,7230,7230,39
20250219,100900,10335220,7230,7230,7230,7230,0
20250219,100800,10335220,7230,7230,7230,7230,0
20250219,100700,10335220,7230,7230,7230,7230,0
20250219,100600,10335220,7230,7230,7230,7230,0
20250219,100500,10335220,7230,7230,7230,7230,0
20250219,100400,10335220,7230,7230,7230,7230,0
20250219,100300,10335220,7230,7230,7230,7230,0
20250219,100200,10335220,7230,7230,7230,7230,0
20250219,100100,10335220,7230,7230,7230,7230,0
20250219,100000,10335220,7230,7230,7230,7230,0
20250219,095900,10335220,7230,7230,7230,7230,0
20250219,095800,10335220,7230,7230,7230,7230,0
20250219,095700,10335220,7230,7230,7230,7230,44
20250219,095600,10017100,7220,7220,7220,7220,0
20250219,095500,10017100,7220,7220,7220,7220,8
20250219,095400,9959340,7230,7230,7230,7230,0
20250219,095300,9959340,7230,7230,7230,7230,0
20250219,095200,9959340,7230,7230,7230,7230,0
20250219,095100,9959340,7230,7230,7230,7230,1
20250219,095000,9952110,7210,7210,7210,7210,0
20250219,094900,9952110,7210,7210,7210,7210,0
20250219,094800,9952110,7210,7210,7210,7210,5
20250219,094700,9916060,7230,7230,7230,7230,41
20250219,094600,9619630,7220,7220,7220,7220,0
20250219,094500,9619630,7220,7220,7220,7220,0
20250219,094400,9619630,7220,7220,7220,7220,11
20250219,094300,9540210,7200,7200,7200,7200,0
20250219,094200,9540210,7200,7200,7200,7200,0
20250219,094100,9540210,7200,7200,7200,7200,0
20250219,094000,9540210,7200,7200,7200,7200,0
20250219,093900,9540210,7200,7200,7200,7200,0
20250219,093800,9540210,7200,7200,7200,7200,123
20250219,093700,8654610,7200,7200,7200,7200,0
20250219,093600,8654610,7200,7200,7200,7200,0
20250219,093500,8654610,7200,7200,7200,7200,0
20250219,093400,8654610,7200,7200,7200,7200,0
20250219,093300,8654610,7200,7200,7200,7200,60
20250219,093200,8222610,7220,7220,7220,7220,0
20250219,093100,8222610,7220,7220,7220,7220,0
20250219,093000,8222610,7220,7200,7220,7200,320
20250219,092900,5918290,7200,7200,7200,7200,0
20250219,092800,5918290,7200,7200,7200,7200,1
20250219,092700,5911090,7190,7180,7190,7180,4
20250219,092600,5882340,7170,7170,7170,7170,0
20250219,092500,5882340,7170,7170,7170,7170,0
20250219,092400,5882340,7170,7170,7170,7170,0
20250219,092300,5882340,7170,7170,7170,7170,0
20250219,092200,5882340,7170,7170,7170,7170,0
20250219,092100,5882340,7170,7170,7170,7170,0
20250219,092000,5882340,7170,7170,7170,7170,0
20250219,091900,5882340,7170,7170,7170,7170,0
20250219,091800,5882340,7170,7170,7170,7170,0
20250219,091700,5882340,7170,7170,7170,7170,0
20250219,091600,5882340,7170,7170,7170,7170,0
20250219,091500,5882340,7170,7170,7170,7170,10
20250219,091400,5810640,7200,7200,7200,7200,0
20250219,091300,5810640,7200,7200,7200,7200,0
20250219,091200,5810640,7200,7200,7200,7200,0
20250219,091100,5810640,7200,7190,7200,7190,27
20250219,091000,5616290,7200,7200,7200,7200,1
20250219,090900,5609090,7140,7140,7140,7140,0
20250219,090800,5609090,7140,7140,7140,7140,0
20250219,090700,5609090,7140,7190,7190,7100,556
20250219,090600,1628580,7190,7190,7190,7190,0
20250219,090500,1628580,7190,7210,7210,7190,200
20250219,090400,188240,7240,7240,7240,7240,0
20250219,090300,188240,7240,7240,7240,7240,0
20250219,090200,188240,7240,7240,7240,7240,0
20250219,090100,188240,7240,7240,7240,7240,0
20250219,090000,188240,7240,7240,7240,7240,26
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195100 131359790 7290 7290 7290 7290 251
3 20250219 195000 131359790 7290 7290 7290 7290 0
4 20250219 194900 131359790 7290 7290 7290 7290 0
5 20250219 194800 131359790 7290 7290 7290 7290 0
6 20250219 194700 131359790 7290 7290 7290 7290 0
7 20250219 194600 131359790 7290 7290 7290 7290 0
8 20250219 194500 131359790 7290 7290 7290 7290 0
9 20250219 194400 131359790 7290 7290 7290 7290 0
10 20250219 194300 131359790 7290 7290 7290 7290 0
11 20250219 194200 131359790 7290 7290 7290 7290 0
12 20250219 194100 131359790 7290 7290 7290 7290 0
13 20250219 194000 131359790 7290 7290 7290 7290 0
14 20250219 193900 131359790 7290 7290 7290 7290 0
15 20250219 193800 131359790 7290 7290 7290 7290 0
16 20250219 193700 131359790 7290 7290 7290 7290 0
17 20250219 193600 131359790 7290 7290 7290 7290 0
18 20250219 193500 131359790 7290 7290 7290 7290 0
19 20250219 193400 131359790 7290 7290 7290 7290 0
20 20250219 193300 131359790 7290 7290 7290 7290 0
21 20250219 193200 131359790 7290 7290 7290 7290 0
22 20250219 193100 131359790 7290 7290 7290 7290 0
23 20250219 193000 131359790 7290 7290 7290 7290 0
24 20250219 192900 131359790 7290 7290 7290 7290 0
25 20250219 192800 131359790 7290 7290 7290 7290 0
26 20250219 192700 131359790 7290 7290 7290 7290 0
27 20250219 192600 131359790 7290 7290 7290 7290 0
28 20250219 192500 131359790 7290 7290 7290 7290 0
29 20250219 192400 131359790 7290 7290 7290 7290 0
30 20250219 192300 131359790 7290 7290 7290 7290 0
31 20250219 192200 131359790 7290 7290 7290 7290 0
32 20250219 192100 131359790 7290 7290 7290 7290 251
33 20250219 192000 131359790 7290 7290 7290 7290 0
34 20250219 191900 131359790 7290 7290 7290 7290 0
35 20250219 191800 131359790 7290 7290 7290 7290 0
36 20250219 191700 131359790 7290 7290 7290 7290 0
37 20250219 191600 131359790 7290 7290 7290 7290 0
38 20250219 191500 131359790 7290 7290 7290 7290 0
39 20250219 191400 131359790 7290 7290 7290 7290 0
40 20250219 191300 131359790 7290 7290 7290 7290 0
41 20250219 191200 131359790 7290 7290 7290 7290 0
42 20250219 191100 131359790 7290 7290 7290 7290 0
43 20250219 191000 131359790 7290 7290 7290 7290 0
44 20250219 190900 131359790 7290 7290 7290 7290 0
45 20250219 190800 131359790 7290 7290 7290 7290 0
46 20250219 190700 131359790 7290 7290 7290 7290 0
47 20250219 190600 131359790 7290 7290 7290 7290 0
48 20250219 190500 131359790 7290 7290 7290 7290 0
49 20250219 190400 131359790 7290 7290 7290 7290 0
50 20250219 190300 131359790 7290 7290 7290 7290 0
51 20250219 190200 131359790 7290 7290 7290 7290 0
52 20250219 190100 131359790 7290 7290 7290 7290 0
53 20250219 190000 131359790 7290 7290 7290 7290 0
54 20250219 185900 131359790 7290 7290 7290 7290 0
55 20250219 185800 131359790 7290 7290 7290 7290 0
56 20250219 185700 131359790 7290 7290 7290 7290 0
57 20250219 185600 131359790 7290 7290 7290 7290 0
58 20250219 185500 131359790 7290 7290 7290 7290 0
59 20250219 185400 131359790 7290 7290 7290 7290 0
60 20250219 185300 131359790 7290 7290 7290 7290 0
61 20250219 185200 131359790 7290 7290 7290 7290 0
62 20250219 185100 131359790 7290 7290 7290 7290 251
63 20250219 185000 131359790 7290 7290 7290 7290 0
64 20250219 184900 131359790 7290 7290 7290 7290 0
65 20250219 184800 131359790 7290 7290 7290 7290 0
66 20250219 184700 131359790 7290 7290 7290 7290 0
67 20250219 184600 131359790 7290 7290 7290 7290 0
68 20250219 184500 131359790 7290 7290 7290 7290 0
69 20250219 184400 131359790 7290 7290 7290 7290 0
70 20250219 184300 131359790 7290 7290 7290 7290 0
71 20250219 184200 131359790 7290 7290 7290 7290 0
72 20250219 184100 131359790 7290 7290 7290 7290 0
73 20250219 184000 131359790 7290 7290 7290 7290 0
74 20250219 183900 131359790 7290 7290 7290 7290 0
75 20250219 183800 131359790 7290 7290 7290 7290 0
76 20250219 183700 131359790 7290 7290 7290 7290 0
77 20250219 183600 131359790 7290 7290 7290 7290 0
78 20250219 183500 131359790 7290 7290 7290 7290 0
79 20250219 183400 131359790 7290 7290 7290 7290 0
80 20250219 183300 131359790 7290 7290 7290 7290 0
81 20250219 183200 131359790 7290 7290 7290 7290 0
82 20250219 183100 131359790 7290 7290 7290 7290 0
83 20250219 183000 131359790 7290 7290 7290 7290 0
84 20250219 182900 131359790 7290 7290 7290 7290 0
85 20250219 182800 131359790 7290 7290 7290 7290 0
86 20250219 182700 131359790 7290 7290 7290 7290 0
87 20250219 182600 131359790 7290 7290 7290 7290 0
88 20250219 182500 131359790 7290 7290 7290 7290 0
89 20250219 182400 131359790 7290 7290 7290 7290 0
90 20250219 182300 131359790 7290 7290 7290 7290 0
91 20250219 182200 131359790 7290 7290 7290 7290 0
92 20250219 182100 131359790 7290 7290 7290 7290 251
93 20250219 182000 131359790 7290 7290 7290 7290 0
94 20250219 181900 131359790 7290 7290 7290 7290 0
95 20250219 181800 131359790 7290 7290 7290 7290 0
96 20250219 181700 131359790 7290 7290 7290 7290 0
97 20250219 181600 131359790 7290 7290 7290 7290 0
98 20250219 181500 131359790 7290 7290 7290 7290 0
99 20250219 181400 131359790 7290 7290 7290 7290 0
100 20250219 181300 131359790 7290 7290 7290 7290 0
101 20250219 181200 131359790 7290 7290 7290 7290 0
102 20250219 181100 131359790 7290 7290 7290 7290 0
103 20250219 181000 131359790 7290 7290 7290 7290 0
104 20250219 180900 131359790 7290 7290 7290 7290 0
105 20250219 180800 131359790 7290 7290 7290 7290 0
106 20250219 180700 131359790 7290 7290 7290 7290 0
107 20250219 180600 131359790 7290 7290 7290 7290 0
108 20250219 180500 131359790 7290 7290 7290 7290 0
109 20250219 180400 131359790 7290 7290 7290 7290 0
110 20250219 180300 131359790 7290 7290 7290 7290 0
111 20250219 180200 131359790 7290 7290 7290 7290 0
112 20250219 180100 131359790 7290 7290 7290 7290 0
113 20250219 180000 131359790 7290 7290 7290 7290 0
114 20250219 175900 131359790 7290 7290 7290 7290 0
115 20250219 175800 131359790 7290 7290 7290 7290 0
116 20250219 175700 131359790 7290 7290 7290 7290 0
117 20250219 175600 131359790 7290 7290 7290 7290 0
118 20250219 175500 131359790 7290 7290 7290 7290 0
119 20250219 175400 131359790 7290 7290 7290 7290 0
120 20250219 175300 131359790 7290 7290 7290 7290 0
121 20250219 175200 131359790 7290 7290 7290 7290 0
122 20250219 175100 131359790 7290 7290 7290 7290 251
123 20250219 175000 131359790 7290 7290 7290 7290 0
124 20250219 174900 131359790 7290 7290 7290 7290 0
125 20250219 174800 131359790 7290 7290 7290 7290 0
126 20250219 174700 131359790 7290 7290 7290 7290 0
127 20250219 174600 131359790 7290 7290 7290 7290 0
128 20250219 174500 131359790 7290 7290 7290 7290 0
129 20250219 174400 131359790 7290 7290 7290 7290 0
130 20250219 174300 131359790 7290 7290 7290 7290 0
131 20250219 174200 131359790 7290 7290 7290 7290 0
132 20250219 174100 131359790 7290 7290 7290 7290 0
133 20250219 174000 131359790 7290 7290 7290 7290 0
134 20250219 173900 131359790 7290 7290 7290 7290 0
135 20250219 173800 131359790 7290 7290 7290 7290 0
136 20250219 173700 131359790 7290 7290 7290 7290 0
137 20250219 173600 131359790 7290 7290 7290 7290 0
138 20250219 173500 131359790 7290 7290 7290 7290 0
139 20250219 173400 131359790 7290 7290 7290 7290 0
140 20250219 173300 131359790 7290 7290 7290 7290 0
141 20250219 173200 131359790 7290 7290 7290 7290 0
142 20250219 173100 131359790 7290 7290 7290 7290 0
143 20250219 173000 131359790 7290 7290 7290 7290 0
144 20250219 172900 131359790 7290 7290 7290 7290 0
145 20250219 172800 131359790 7290 7290 7290 7290 0
146 20250219 172700 131359790 7290 7290 7290 7290 0
147 20250219 172600 131359790 7290 7290 7290 7290 0
148 20250219 172500 131359790 7290 7290 7290 7290 0
149 20250219 172400 131359790 7290 7290 7290 7290 0
150 20250219 172300 131359790 7290 7290 7290 7290 0
151 20250219 172200 131359790 7290 7290 7290 7290 0
152 20250219 172100 131359790 7290 7290 7290 7290 251
153 20250219 172000 131359790 7290 7290 7290 7290 0
154 20250219 171900 131359790 7290 7290 7290 7290 0
155 20250219 171800 131359790 7290 7290 7290 7290 0
156 20250219 171700 131359790 7290 7290 7290 7290 0
157 20250219 171600 131359790 7290 7290 7290 7290 0
158 20250219 171500 131359790 7290 7290 7290 7290 0
159 20250219 171400 131359790 7290 7290 7290 7290 0
160 20250219 171300 131359790 7290 7290 7290 7290 0
161 20250219 171200 131359790 7290 7290 7290 7290 0
162 20250219 171100 131359790 7290 7290 7290 7290 0
163 20250219 171000 131359790 7290 7290 7290 7290 0
164 20250219 170900 131359790 7290 7290 7290 7290 0
165 20250219 170800 131359790 7290 7290 7290 7290 0
166 20250219 170700 131359790 7290 7290 7290 7290 0
167 20250219 170600 131359790 7290 7290 7290 7290 0
168 20250219 170500 131359790 7290 7290 7290 7290 0
169 20250219 170400 131359790 7290 7290 7290 7290 0
170 20250219 170300 131359790 7290 7290 7290 7290 0
171 20250219 170200 131359790 7290 7290 7290 7290 0
172 20250219 170100 131359790 7290 7290 7290 7290 0
173 20250219 170000 131359790 7290 7290 7290 7290 0
174 20250219 165900 131359790 7290 7290 7290 7290 0
175 20250219 165800 131359790 7290 7290 7290 7290 0
176 20250219 165700 131359790 7290 7290 7290 7290 0
177 20250219 165600 131359790 7290 7290 7290 7290 0
178 20250219 165500 131359790 7290 7290 7290 7290 0
179 20250219 165400 131359790 7290 7290 7290 7290 0
180 20250219 165300 131359790 7290 7290 7290 7290 0
181 20250219 165200 131359790 7290 7290 7290 7290 0
182 20250219 165100 131359790 7290 7290 7290 7290 251
183 20250219 165000 131359790 7290 7290 7290 7290 0
184 20250219 164900 131359790 7290 7290 7290 7290 0
185 20250219 164800 131359790 7290 7290 7290 7290 0
186 20250219 164700 131359790 7290 7290 7290 7290 0
187 20250219 164600 131359790 7290 7290 7290 7290 0
188 20250219 164500 131359790 7290 7290 7290 7290 0
189 20250219 164400 131359790 7290 7290 7290 7290 0
190 20250219 164300 131359790 7290 7290 7290 7290 0
191 20250219 164200 131359790 7290 7290 7290 7290 0
192 20250219 164100 131359790 7290 7290 7290 7290 0
193 20250219 164000 131359790 7290 7290 7290 7290 0
194 20250219 163900 131359790 7290 7290 7290 7290 0
195 20250219 163800 131359790 7290 7290 7290 7290 0
196 20250219 163700 131359790 7290 7290 7290 7290 0
197 20250219 163600 131359790 7290 7290 7290 7290 0
198 20250219 163500 131359790 7290 7290 7290 7290 0
199 20250219 163400 131359790 7290 7290 7290 7290 0
200 20250219 163300 131359790 7290 7290 7290 7290 0
201 20250219 163200 131359790 7290 7290 7290 7290 0
202 20250219 163100 131359790 7290 7290 7290 7290 0
203 20250219 163000 131359790 7290 7290 7290 7290 0
204 20250219 162900 131359790 7290 7290 7290 7290 0
205 20250219 162800 131359790 7290 7290 7290 7290 0
206 20250219 162700 131359790 7290 7290 7290 7290 0
207 20250219 162600 131359790 7290 7290 7290 7290 0
208 20250219 162500 131359790 7290 7290 7290 7290 0
209 20250219 162400 131359790 7290 7290 7290 7290 0
210 20250219 162300 131359790 7290 7290 7290 7290 0
211 20250219 162200 131359790 7290 7290 7290 7290 0
212 20250219 162100 131359790 7290 7290 7290 7290 251
213 20250219 162000 131359790 7290 7290 7290 7290 0
214 20250219 161900 131359790 7290 7290 7290 7290 0
215 20250219 161800 131359790 7290 7290 7290 7290 0
216 20250219 161700 131359790 7290 7290 7290 7290 0
217 20250219 161600 131359790 7290 7290 7290 7290 0
218 20250219 161500 131359790 7290 7290 7290 7290 0
219 20250219 161400 131359790 7290 7290 7290 7290 0
220 20250219 161300 131359790 7290 7290 7290 7290 0
221 20250219 161200 131359790 7290 7290 7290 7290 0
222 20250219 161100 131359790 7290 7290 7290 7290 0
223 20250219 161000 131359790 7290 7290 7290 7290 0
224 20250219 160900 131359790 7290 7290 7290 7290 0
225 20250219 160800 131359790 7290 7290 7290 7290 0
226 20250219 160700 131359790 7290 7290 7290 7290 0
227 20250219 160600 131359790 7290 7290 7290 7290 0
228 20250219 160500 131359790 7290 7290 7290 7290 0
229 20250219 160400 131359790 7290 7290 7290 7290 0
230 20250219 160300 131359790 7290 7290 7290 7290 0
231 20250219 160200 131359790 7290 7290 7290 7290 0
232 20250219 160100 131359790 7290 7290 7290 7290 0
233 20250219 160000 131359790 7290 7290 7290 7290 0
234 20250219 155900 131359790 7290 7290 7290 7290 0
235 20250219 155800 131359790 7290 7290 7290 7290 0
236 20250219 155700 131359790 7290 7290 7290 7290 0
237 20250219 155600 131359790 7290 7290 7290 7290 0
238 20250219 155500 131359790 7290 7290 7290 7290 0
239 20250219 155400 131359790 7290 7290 7290 7290 0
240 20250219 155300 131359790 7290 7290 7290 7290 0
241 20250219 155200 131359790 7290 7290 7290 7290 0
242 20250219 155100 131359790 7290 7290 7290 7290 251
243 20250219 155000 131359790 7290 7290 7290 7290 0
244 20250219 154900 131359790 7290 7290 7290 7290 0
245 20250219 154800 131359790 7290 7290 7290 7290 0
246 20250219 154700 131359790 7290 7290 7290 7290 0
247 20250219 154600 131359790 7290 7290 7290 7290 0
248 20250219 154500 131359790 7290 7290 7290 7290 0
249 20250219 154400 131359790 7290 7290 7290 7290 0
250 20250219 154300 131359790 7290 7290 7290 7290 0
251 20250219 154200 131359790 7290 7290 7290 7290 0
252 20250219 154100 131359790 7290 7290 7290 7290 0
253 20250219 154000 131359790 7290 7290 7290 7290 0
254 20250219 153900 131359790 7290 7290 7290 7290 0
255 20250219 153800 131359790 7290 7290 7290 7290 0
256 20250219 153700 131359790 7290 7290 7290 7290 0
257 20250219 153600 131359790 7290 7290 7290 7290 0
258 20250219 153500 131359790 7290 7290 7290 7290 0
259 20250219 153400 131359790 7290 7290 7290 7290 0
260 20250219 153300 131359790 7290 7290 7290 7290 0
261 20250219 153200 131359790 7290 7290 7290 7290 0
262 20250219 153100 131359790 7290 7290 7290 7290 0
263 20250219 153000 131359790 7290 7290 7290 7290 251
264 20250219 152900 129530000 7300 7300 7300 7300 0
265 20250219 152800 129530000 7300 7300 7300 7300 0
266 20250219 152700 129530000 7300 7300 7300 7300 0
267 20250219 152600 129530000 7300 7300 7300 7300 0
268 20250219 152500 129530000 7300 7300 7300 7300 0
269 20250219 152400 129530000 7300 7300 7300 7300 0
270 20250219 152300 129530000 7300 7300 7300 7300 0
271 20250219 152200 129530000 7300 7300 7300 7300 0
272 20250219 152100 129530000 7300 7300 7300 7300 0
273 20250219 152000 129530000 7300 7300 7300 7300 0
274 20250219 151900 129530000 7300 7300 7300 7300 1
275 20250219 151800 129522700 7290 7300 7300 7250 356
276 20250219 151700 126925310 7300 7290 7300 7290 337
277 20250219 151600 124465300 7290 7300 7300 7290 269
278 20250219 151500 122501650 7290 7300 7300 7290 339
279 20250219 151400 120027030 7290 7300 7300 7290 281
280 20250219 151300 117976220 7300 7300 7300 7290 281
281 20250219 151200 115925050 7300 7280 7300 7280 477
282 20250219 151100 112443300 7290 7290 7290 7290 137
283 20250219 151000 111444570 7300 7280 7300 7280 544
284 20250219 150900 107473590 7290 7280 7290 7280 68
285 20250219 150800 106977950 7290 7290 7290 7290 308
286 20250219 150700 104732630 7300 7290 7300 7290 349
287 20250219 150600 102187060 7290 7280 7290 7280 274
288 20250219 150500 100189740 7290 7280 7290 7280 267
289 20250219 150400 98243390 7280 7270 7290 7270 613
290 20250219 150300 93775030 7260 7260 7260 7260 6
291 20250219 150200 93731470 7280 7290 7290 7280 402
292 20250219 150100 90802260 7280 7290 7290 7280 340
293 20250219 150000 88323800 7280 7290 7290 7280 280
294 20250219 145900 86282740 7290 7290 7290 7280 272
295 20250219 145800 84299940 7290 7290 7290 7280 340
296 20250219 145700 81821420 7290 7280 7290 7280 272
297 20250219 145600 79838620 7290 7270 7290 7270 605
298 20250219 145500 75431680 7260 7250 7260 7250 27
299 20250219 145400 75235850 7250 7240 7250 7240 94
300 20250219 145300 74554470 7240 7250 7250 7240 77
301 20250219 145200 73996310 7280 7280 7280 7280 0
302 20250219 145100 73996310 7280 7280 7280 7280 0
303 20250219 145000 73996310 7280 7280 7280 7280 74
304 20250219 144900 73457590 7240 7280 7280 7240 466
305 20250219 144800 70083040 7270 7250 7270 7250 72
306 20250219 144700 69559900 7250 7250 7250 7250 6
307 20250219 144600 69516400 7270 7270 7270 7270 0
308 20250219 144500 69516400 7270 7260 7270 7260 68
309 20250219 144400 69022200 7250 7250 7250 7250 14
310 20250219 144300 68920700 7270 7270 7270 7270 55
311 20250219 144200 68520850 7260 7250 7260 7250 28
312 20250219 144100 68317720 7250 7250 7250 7250 13
313 20250219 144000 68223470 7260 7260 7260 7260 1
314 20250219 143900 68216210 7270 7260 7270 7260 82
315 20250219 143800 67620210 7260 7260 7260 7260 14
316 20250219 143700 67518570 7260 7270 7270 7260 62
317 20250219 143600 67067840 7260 7260 7260 7260 14
318 20250219 143500 66966200 7260 7260 7260 7260 14
319 20250219 143400 66864560 7270 7260 7270 7260 87
320 20250219 143300 66232260 7260 7260 7260 7260 14
321 20250219 143200 66130620 7260 7260 7260 7260 6
322 20250219 143100 66087060 7260 7270 7280 7260 78
323 20250219 143000 65519440 7270 7290 7290 7270 35
324 20250219 142900 65264350 7280 7270 7280 7270 36
325 20250219 142800 65002350 7260 7260 7260 7260 20
326 20250219 142700 64857150 7290 7290 7290 7290 0
327 20250219 142600 64857150 7290 7290 7290 7290 0
328 20250219 142500 64857150 7290 7280 7290 7280 69
329 20250219 142400 64354220 7290 7280 7290 7280 48
330 20250219 142300 64004660 7270 7270 7270 7270 23
331 20250219 142200 63837450 7260 7260 7260 7260 6
332 20250219 142100 63793890 7260 7260 7260 7260 6
333 20250219 142000 63750330 7260 7280 7290 7260 74
334 20250219 141900 63211110 7290 7290 7290 7290 0
335 20250219 141800 63211110 7290 7290 7290 7290 0
336 20250219 141700 63211110 7290 7290 7290 7290 68
337 20250219 141600 62715390 7290 7290 7290 7290 0
338 20250219 141500 62715390 7290 7290 7290 7290 68
339 20250219 141400 62219670 7290 7290 7290 7290 0
340 20250219 141300 62219670 7290 7290 7290 7290 0
341 20250219 141200 62219670 7290 7290 7290 7290 68
342 20250219 141100 61723950 7290 7290 7290 7290 0
343 20250219 141000 61723950 7290 7290 7290 7290 0
344 20250219 140900 61723950 7290 7290 7290 7290 68
345 20250219 140800 61228230 7290 7290 7290 7290 0
346 20250219 140700 61228230 7290 7290 7290 7290 3
347 20250219 140600 61206360 7290 7290 7290 7290 68
348 20250219 140500 60710640 7290 7290 7290 7290 0
349 20250219 140400 60710640 7290 7290 7290 7290 69
350 20250219 140300 60207630 7290 7290 7290 7290 0
351 20250219 140200 60207630 7290 7290 7290 7290 1
352 20250219 140100 60200340 7290 7290 7290 7290 68
353 20250219 140000 59704620 7290 7290 7290 7290 0
354 20250219 135900 59704620 7290 7290 7290 7290 0
355 20250219 135800 59704620 7290 7290 7290 7290 69
356 20250219 135700 59201610 7290 7290 7290 7290 0
357 20250219 135600 59201610 7290 7290 7290 7290 69
358 20250219 135500 58698600 7290 7290 7290 7290 0
359 20250219 135400 58698600 7290 7290 7290 7290 0
360 20250219 135300 58698600 7290 7290 7290 7290 68
361 20250219 135200 58202880 7290 7290 7290 7290 0
362 20250219 135100 58202880 7290 7290 7290 7260 237
363 20250219 135000 56475300 7290 7290 7290 7290 235
364 20250219 134900 54762150 7290 7290 7290 7290 0
365 20250219 134800 54762150 7290 7290 7290 7290 0
366 20250219 134700 54762150 7290 7290 7290 7290 155
367 20250219 134600 53632200 7290 7290 7290 7290 0
368 20250219 134500 53632200 7290 7290 7290 7290 69
369 20250219 134400 53129190 7290 7290 7290 7290 0
370 20250219 134300 53129190 7290 7290 7290 7290 0
371 20250219 134200 53129190 7290 7290 7290 7290 156
372 20250219 134100 51991950 7290 7290 7290 7290 0
373 20250219 134000 51991950 7290 7290 7290 7290 0
374 20250219 133900 51991950 7290 7290 7290 7290 68
375 20250219 133800 51496230 7290 7290 7290 7290 0
376 20250219 133700 51496230 7290 7290 7290 7290 69
377 20250219 133600 50993220 7290 7290 7290 7290 0
378 20250219 133500 50993220 7290 7290 7290 7290 0
379 20250219 133400 50993220 7290 7290 7290 7290 68
380 20250219 133300 50497500 7290 7290 7290 7290 0
381 20250219 133200 50497500 7290 7290 7290 7290 0
382 20250219 133100 50497500 7290 7290 7290 7290 69
383 20250219 133000 49994490 7290 7290 7290 7290 0
384 20250219 132900 49994490 7290 7290 7290 7290 69
385 20250219 132800 49491480 7290 7290 7290 7290 0
386 20250219 132700 49491480 7290 7290 7290 7290 0
387 20250219 132600 49491480 7290 7290 7290 7290 69
388 20250219 132500 48988470 7290 7290 7290 7290 0
389 20250219 132400 48988470 7290 7290 7290 7290 0
390 20250219 132300 48988470 7290 7290 7290 7290 68
391 20250219 132200 48492750 7290 7290 7290 7290 0
392 20250219 132100 48492750 7290 7290 7290 7290 0
393 20250219 132000 48492750 7290 7290 7290 7290 68
394 20250219 131900 47997030 7290 7290 7290 7290 0
395 20250219 131800 47997030 7290 7290 7290 7290 69
396 20250219 131700 47494020 7290 7290 7290 7290 15
397 20250219 131600 47384670 7290 7290 7290 7290 0
398 20250219 131500 47384670 7290 7290 7290 7290 69
399 20250219 131400 46881660 7290 7290 7290 7290 0
400 20250219 131300 46881660 7290 7290 7290 7290 0
401 20250219 131200 46881660 7290 7290 7290 7290 68
402 20250219 131100 46385940 7290 7290 7290 7290 1
403 20250219 131000 46378650 7290 7290 7290 7290 69
404 20250219 130900 45875640 7290 7290 7290 7290 0
405 20250219 130800 45875640 7290 7290 7290 7290 0
406 20250219 130700 45875640 7290 7290 7290 7290 68
407 20250219 130600 45379920 7290 7290 7290 7290 0
408 20250219 130500 45379920 7290 7290 7290 7290 0
409 20250219 130400 45379920 7290 7290 7290 7290 69
410 20250219 130300 44876910 7290 7290 7290 7290 0
411 20250219 130200 44876910 7290 7290 7290 7290 68
412 20250219 130100 44381190 7290 7290 7290 7290 0
413 20250219 130000 44381190 7290 7290 7290 7290 0
414 20250219 125900 44381190 7290 7290 7290 7290 69
415 20250219 125800 43878180 7290 7290 7290 7290 0
416 20250219 125700 43878180 7290 7290 7290 7290 36
417 20250219 125600 43615740 7280 7280 7280 7280 32
418 20250219 125500 43382780 7280 7280 7280 7280 0
419 20250219 125400 43382780 7280 7280 7280 7280 0
420 20250219 125300 43382780 7280 7280 7280 7280 68
421 20250219 125200 42887740 7290 7290 7290 7290 0
422 20250219 125100 42887740 7290 7290 7290 7290 68
423 20250219 125000 42392020 7290 7290 7290 7290 0
424 20250219 124900 42392020 7290 7290 7290 7290 0
425 20250219 124800 42392020 7290 7290 7290 7290 68
426 20250219 124700 41896300 7290 7280 7290 7280 69
427 20250219 124600 41393970 7250 7250 7250 7250 0
428 20250219 124500 41393970 7250 7250 7250 7250 0
429 20250219 124400 41393970 7250 7250 7250 7250 0
430 20250219 124300 41393970 7250 7290 7290 7250 162
431 20250219 124200 40216050 7290 7290 7290 7290 0
432 20250219 124100 40216050 7290 7290 7290 7290 0
433 20250219 124000 40216050 7290 7290 7290 7290 69
434 20250219 123900 39713040 7290 7290 7290 7290 0
435 20250219 123800 39713040 7290 7290 7290 7290 0
436 20250219 123700 39713040 7290 7290 7290 7290 68
437 20250219 123600 39217320 7290 7290 7290 7290 0
438 20250219 123500 39217320 7290 7290 7290 7290 68
439 20250219 123400 38721600 7280 7280 7280 7280 0
440 20250219 123300 38721600 7280 7280 7280 7280 68
441 20250219 123200 38226560 7260 7260 7260 7260 71
442 20250219 123100 37711100 7260 7260 7260 7260 0
443 20250219 123000 37711100 7260 7260 7260 7260 0
444 20250219 122900 37711100 7260 7260 7260 7260 68
445 20250219 122800 37217420 7260 7260 7260 7260 11
446 20250219 122700 37137560 7290 7290 7290 7290 0
447 20250219 122600 37137560 7290 7290 7290 7290 68
448 20250219 122500 36641840 7290 7290 7290 7290 1
449 20250219 122400 36634550 7290 7290 7290 7290 69
450 20250219 122300 36131540 7290 7290 7290 7290 0
451 20250219 122200 36131540 7290 7290 7290 7290 0
452 20250219 122100 36131540 7290 7290 7290 7290 68
453 20250219 122000 35635820 7290 7290 7290 7290 0
454 20250219 121900 35635820 7290 7290 7290 7290 0
455 20250219 121800 35635820 7290 7290 7290 7290 68
456 20250219 121700 35140100 7290 7290 7290 7290 0
457 20250219 121600 35140100 7290 7290 7290 7290 69
458 20250219 121500 34637090 7290 7290 7290 7290 0
459 20250219 121400 34637090 7290 7290 7290 7290 0
460 20250219 121300 34637090 7290 7290 7290 7290 68
461 20250219 121200 34141370 7290 7290 7290 7290 0
462 20250219 121100 34141370 7290 7290 7290 7290 0
463 20250219 121000 34141370 7290 7290 7290 7290 69
464 20250219 120900 33638360 7290 7290 7290 7290 0
465 20250219 120800 33638360 7290 7290 7290 7290 69
466 20250219 120700 33135350 7290 7290 7290 7290 0
467 20250219 120600 33135350 7290 7290 7290 7290 0
468 20250219 120500 33135350 7290 7290 7290 7290 68
469 20250219 120400 32639630 7290 7290 7290 7290 0
470 20250219 120300 32639630 7290 7290 7290 7290 0
471 20250219 120200 32639630 7290 7290 7290 7290 69
472 20250219 120100 32136620 7290 7290 7290 7290 0
473 20250219 120000 32136620 7290 7290 7290 7290 0
474 20250219 115900 32136620 7290 7290 7290 7290 68
475 20250219 115800 31640900 7290 7290 7290 7290 0
476 20250219 115700 31640900 7290 7280 7290 7280 69
477 20250219 115600 31138340 7280 7280 7280 7280 0
478 20250219 115500 31138340 7280 7280 7280 7280 0
479 20250219 115400 31138340 7280 7280 7280 7280 68
480 20250219 115300 30643300 7280 7280 7280 7280 0
481 20250219 115200 30643300 7280 7280 7280 7280 0
482 20250219 115100 30643300 7280 7280 7280 7280 69
483 20250219 115000 30140980 7280 7280 7280 7280 0
484 20250219 114900 30140980 7280 7270 7280 7270 69
485 20250219 114800 29639170 7270 7270 7270 7270 0
486 20250219 114700 29639170 7270 7270 7270 7270 69
487 20250219 114600 29137540 7250 7250 7250 7250 0
488 20250219 114500 29137540 7250 7250 7250 7250 0
489 20250219 114400 29137540 7250 7270 7270 7250 300
490 20250219 114300 26961160 7250 7250 7250 7250 0
491 20250219 114200 26961160 7250 7250 7250 7250 0
492 20250219 114100 26961160 7250 7290 7290 7250 95
493 20250219 114000 26269690 7290 7290 7290 7290 0
494 20250219 113900 26269690 7290 7290 7290 7290 0
495 20250219 113800 26269690 7290 7290 7290 7290 69
496 20250219 113700 25766680 7290 7290 7290 7290 0
497 20250219 113600 25766680 7290 7290 7290 7290 0
498 20250219 113500 25766680 7290 7290 7290 7290 69
499 20250219 113400 25263670 7290 7290 7290 7290 0
500 20250219 113300 25263670 7290 7290 7290 7290 0
501 20250219 113200 25263670 7290 7290 7290 7290 69
502 20250219 113100 24760660 7290 7290 7290 7290 0
503 20250219 113000 24760660 7290 7290 7290 7290 68
504 20250219 112900 24264940 7290 7290 7290 7290 1
505 20250219 112800 24257650 7290 7290 7290 7290 0
506 20250219 112700 24257650 7290 7290 7290 7290 68
507 20250219 112600 23761930 7290 7290 7290 7290 0
508 20250219 112500 23761930 7290 7290 7290 7290 0
509 20250219 112400 23761930 7290 7290 7290 7290 69
510 20250219 112300 23258920 7290 7290 7290 7290 0
511 20250219 112200 23258920 7290 7290 7290 7290 68
512 20250219 112100 22763200 7290 7290 7290 7290 0
513 20250219 112000 22763200 7290 7290 7290 7290 0
514 20250219 111900 22763200 7290 7290 7290 7290 206
515 20250219 111800 21261460 7290 7290 7290 7290 0
516 20250219 111700 21261460 7290 7290 7290 7290 0
517 20250219 111600 21261460 7290 7290 7290 7290 68
518 20250219 111500 20765740 7290 7290 7290 7290 0
519 20250219 111400 20765740 7290 7290 7290 7290 68
520 20250219 111300 20270020 7290 7290 7290 7290 0
521 20250219 111200 20270020 7290 7290 7290 7290 0
522 20250219 111100 20270020 7290 7290 7290 7290 69
523 20250219 111000 19767010 7300 7300 7300 7300 0
524 20250219 110900 19767010 7300 7290 7300 7290 100
525 20250219 110800 19037030 7290 7290 7290 7290 168
526 20250219 110700 17812310 7290 7290 7290 7290 0
527 20250219 110600 17812310 7290 7290 7290 7290 0
528 20250219 110500 17812310 7290 7290 7290 7290 69
529 20250219 110400 17309300 7290 7290 7290 7290 0
530 20250219 110300 17309300 7290 7280 7290 7280 69
531 20250219 110200 16806620 7290 7290 7290 7290 0
532 20250219 110100 16806620 7290 7290 7290 7290 0
533 20250219 110000 16806620 7290 7290 7290 7290 69
534 20250219 105900 16303610 7290 7290 7290 7290 0
535 20250219 105800 16303610 7290 7290 7290 7290 0
536 20250219 105700 16303610 7290 7290 7290 7290 69
537 20250219 105600 15800600 7290 7290 7290 7290 0
538 20250219 105500 15800600 7290 7290 7290 7290 68
539 20250219 105400 15304880 7290 7290 7290 7290 0
540 20250219 105300 15304880 7290 7290 7290 7290 0
541 20250219 105200 15304880 7290 7290 7290 7290 68
542 20250219 105100 14809160 7290 7290 7290 7290 0
543 20250219 105000 14809160 7290 7290 7290 7290 0
544 20250219 104900 14809160 7290 7290 7290 7290 68
545 20250219 104800 14313440 7290 7290 7290 7290 0
546 20250219 104700 14313440 7290 7290 7290 7290 1
547 20250219 104600 14306150 7300 7300 7300 7300 0
548 20250219 104500 14306150 7300 7300 7300 7300 0
549 20250219 104400 14306150 7300 7300 7300 7300 0
550 20250219 104300 14306150 7300 7300 7300 7300 0
551 20250219 104200 14306150 7300 7240 7300 7240 100
552 20250219 104100 13581010 7240 7240 7240 7240 0
553 20250219 104000 13581010 7240 7240 7240 7240 1
554 20250219 103900 13573770 7230 7230 7230 7230 0
555 20250219 103800 13573770 7230 7230 7230 7230 53
556 20250219 103700 13190580 7230 7230 7230 7230 0
557 20250219 103600 13190580 7230 7230 7230 7230 1
558 20250219 103500 13183350 7220 7220 7220 7220 45
559 20250219 103400 12858450 7210 7210 7210 7210 0
560 20250219 103300 12858450 7210 7210 7210 7210 0
561 20250219 103200 12858450 7210 7210 7210 7210 0
562 20250219 103100 12858450 7210 7210 7210 7210 0
563 20250219 103000 12858450 7210 7210 7210 7210 20
564 20250219 102900 12714250 7200 7200 7200 7200 0
565 20250219 102800 12714250 7200 7200 7200 7200 0
566 20250219 102700 12714250 7200 7200 7200 7200 0
567 20250219 102600 12714250 7200 7200 7200 7200 132
568 20250219 102500 11763850 7220 7210 7220 7210 146
569 20250219 102400 10711070 7220 7220 7220 7220 0
570 20250219 102300 10711070 7220 7220 7220 7220 0
571 20250219 102200 10711070 7220 7220 7220 7220 0
572 20250219 102100 10711070 7220 7220 7220 7220 0
573 20250219 102000 10711070 7220 7220 7220 7220 5
574 20250219 101900 10674970 7220 7220 7220 7220 0
575 20250219 101800 10674970 7220 7220 7220 7220 0
576 20250219 101700 10674970 7220 7220 7220 7220 0
577 20250219 101600 10674970 7220 7220 7220 7220 0
578 20250219 101500 10674970 7220 7220 7220 7220 6
579 20250219 101400 10631650 7230 7230 7230 7230 0
580 20250219 101300 10631650 7230 7230 7230 7230 0
581 20250219 101200 10631650 7230 7230 7230 7230 2
582 20250219 101100 10617190 7230 7230 7230 7230 0
583 20250219 101000 10617190 7230 7230 7230 7230 39
584 20250219 100900 10335220 7230 7230 7230 7230 0
585 20250219 100800 10335220 7230 7230 7230 7230 0
586 20250219 100700 10335220 7230 7230 7230 7230 0
587 20250219 100600 10335220 7230 7230 7230 7230 0
588 20250219 100500 10335220 7230 7230 7230 7230 0
589 20250219 100400 10335220 7230 7230 7230 7230 0
590 20250219 100300 10335220 7230 7230 7230 7230 0
591 20250219 100200 10335220 7230 7230 7230 7230 0
592 20250219 100100 10335220 7230 7230 7230 7230 0
593 20250219 100000 10335220 7230 7230 7230 7230 0
594 20250219 095900 10335220 7230 7230 7230 7230 0
595 20250219 095800 10335220 7230 7230 7230 7230 0
596 20250219 095700 10335220 7230 7230 7230 7230 44
597 20250219 095600 10017100 7220 7220 7220 7220 0
598 20250219 095500 10017100 7220 7220 7220 7220 8
599 20250219 095400 9959340 7230 7230 7230 7230 0
600 20250219 095300 9959340 7230 7230 7230 7230 0
601 20250219 095200 9959340 7230 7230 7230 7230 0
602 20250219 095100 9959340 7230 7230 7230 7230 1
603 20250219 095000 9952110 7210 7210 7210 7210 0
604 20250219 094900 9952110 7210 7210 7210 7210 0
605 20250219 094800 9952110 7210 7210 7210 7210 5
606 20250219 094700 9916060 7230 7230 7230 7230 41
607 20250219 094600 9619630 7220 7220 7220 7220 0
608 20250219 094500 9619630 7220 7220 7220 7220 0
609 20250219 094400 9619630 7220 7220 7220 7220 11
610 20250219 094300 9540210 7200 7200 7200 7200 0
611 20250219 094200 9540210 7200 7200 7200 7200 0
612 20250219 094100 9540210 7200 7200 7200 7200 0
613 20250219 094000 9540210 7200 7200 7200 7200 0
614 20250219 093900 9540210 7200 7200 7200 7200 0
615 20250219 093800 9540210 7200 7200 7200 7200 123
616 20250219 093700 8654610 7200 7200 7200 7200 0
617 20250219 093600 8654610 7200 7200 7200 7200 0
618 20250219 093500 8654610 7200 7200 7200 7200 0
619 20250219 093400 8654610 7200 7200 7200 7200 0
620 20250219 093300 8654610 7200 7200 7200 7200 60
621 20250219 093200 8222610 7220 7220 7220 7220 0
622 20250219 093100 8222610 7220 7220 7220 7220 0
623 20250219 093000 8222610 7220 7200 7220 7200 320
624 20250219 092900 5918290 7200 7200 7200 7200 0
625 20250219 092800 5918290 7200 7200 7200 7200 1
626 20250219 092700 5911090 7190 7180 7190 7180 4
627 20250219 092600 5882340 7170 7170 7170 7170 0
628 20250219 092500 5882340 7170 7170 7170 7170 0
629 20250219 092400 5882340 7170 7170 7170 7170 0
630 20250219 092300 5882340 7170 7170 7170 7170 0
631 20250219 092200 5882340 7170 7170 7170 7170 0
632 20250219 092100 5882340 7170 7170 7170 7170 0
633 20250219 092000 5882340 7170 7170 7170 7170 0
634 20250219 091900 5882340 7170 7170 7170 7170 0
635 20250219 091800 5882340 7170 7170 7170 7170 0
636 20250219 091700 5882340 7170 7170 7170 7170 0
637 20250219 091600 5882340 7170 7170 7170 7170 0
638 20250219 091500 5882340 7170 7170 7170 7170 10
639 20250219 091400 5810640 7200 7200 7200 7200 0
640 20250219 091300 5810640 7200 7200 7200 7200 0
641 20250219 091200 5810640 7200 7200 7200 7200 0
642 20250219 091100 5810640 7200 7190 7200 7190 27
643 20250219 091000 5616290 7200 7200 7200 7200 1
644 20250219 090900 5609090 7140 7140 7140 7140 0
645 20250219 090800 5609090 7140 7140 7140 7140 0
646 20250219 090700 5609090 7140 7190 7190 7100 556
647 20250219 090600 1628580 7190 7190 7190 7190 0
648 20250219 090500 1628580 7190 7210 7210 7190 200
649 20250219 090400 188240 7240 7240 7240 7240 0
650 20250219 090300 188240 7240 7240 7240 7240 0
651 20250219 090200 188240 7240 7240 7240 7240 0
652 20250219 090100 188240 7240 7240 7240 7240 0
653 20250219 090000 188240 7240 7240 7240 7240 26

1
068930/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,14481,27675342,105421680,201476489760,0.05
20250214,14481,27675342,104987250,200646229500,0.05
20250213,14481,27675342,104987250,200646229500,0.05
20250212,14481,27675342,104263200,199262462400,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 14481 27675342 105421680 201476489760 0.05
3 20250214 14481 27675342 104987250 200646229500 0.05
4 20250213 14481 27675342 104987250 200646229500 0.05
5 20250212 14481 27675342 104263200 199262462400 0.05