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

656
073110/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195400,84026650,6760,6760,6760,6760,172
20250219,195300,84026650,6760,6760,6760,6760,0
20250219,195200,84026650,6760,6760,6760,6760,0
20250219,195100,84026650,6760,6760,6760,6760,0
20250219,195000,84026650,6760,6760,6760,6760,0
20250219,194900,84026650,6760,6760,6760,6760,0
20250219,194800,84026650,6760,6760,6760,6760,0
20250219,194700,84026650,6760,6760,6760,6760,0
20250219,194600,84026650,6760,6760,6760,6760,0
20250219,194500,84026650,6760,6760,6760,6760,0
20250219,194400,84026650,6760,6760,6760,6760,0
20250219,194300,84026650,6760,6760,6760,6760,0
20250219,194200,84026650,6760,6760,6760,6760,0
20250219,194100,84026650,6760,6760,6760,6760,0
20250219,194000,84026650,6760,6760,6760,6760,0
20250219,193900,84026650,6760,6760,6760,6760,0
20250219,193800,84026650,6760,6760,6760,6760,0
20250219,193700,84026650,6760,6760,6760,6760,0
20250219,193600,84026650,6760,6760,6760,6760,0
20250219,193500,84026650,6760,6760,6760,6760,0
20250219,193400,84026650,6760,6760,6760,6760,0
20250219,193300,84026650,6760,6760,6760,6760,0
20250219,193200,84026650,6760,6760,6760,6760,0
20250219,193100,84026650,6760,6760,6760,6760,0
20250219,193000,84026650,6760,6760,6760,6760,0
20250219,192900,84026650,6760,6760,6760,6760,0
20250219,192800,84026650,6760,6760,6760,6760,0
20250219,192700,84026650,6760,6760,6760,6760,0
20250219,192600,84026650,6760,6760,6760,6760,0
20250219,192500,84026650,6760,6760,6760,6760,0
20250219,192400,84026650,6760,6760,6760,6760,172
20250219,192300,84026650,6760,6760,6760,6760,0
20250219,192200,84026650,6760,6760,6760,6760,0
20250219,192100,84026650,6760,6760,6760,6760,0
20250219,192000,84026650,6760,6760,6760,6760,0
20250219,191900,84026650,6760,6760,6760,6760,0
20250219,191800,84026650,6760,6760,6760,6760,0
20250219,191700,84026650,6760,6760,6760,6760,0
20250219,191600,84026650,6760,6760,6760,6760,0
20250219,191500,84026650,6760,6760,6760,6760,0
20250219,191400,84026650,6760,6760,6760,6760,0
20250219,191300,84026650,6760,6760,6760,6760,0
20250219,191200,84026650,6760,6760,6760,6760,0
20250219,191100,84026650,6760,6760,6760,6760,0
20250219,191000,84026650,6760,6760,6760,6760,0
20250219,190900,84026650,6760,6760,6760,6760,0
20250219,190800,84026650,6760,6760,6760,6760,0
20250219,190700,84026650,6760,6760,6760,6760,0
20250219,190600,84026650,6760,6760,6760,6760,0
20250219,190500,84026650,6760,6760,6760,6760,0
20250219,190400,84026650,6760,6760,6760,6760,0
20250219,190300,84026650,6760,6760,6760,6760,0
20250219,190200,84026650,6760,6760,6760,6760,0
20250219,190100,84026650,6760,6760,6760,6760,0
20250219,190000,84026650,6760,6760,6760,6760,0
20250219,185900,84026650,6760,6760,6760,6760,0
20250219,185800,84026650,6760,6760,6760,6760,0
20250219,185700,84026650,6760,6760,6760,6760,0
20250219,185600,84026650,6760,6760,6760,6760,0
20250219,185500,84026650,6760,6760,6760,6760,0
20250219,185400,84026650,6760,6760,6760,6760,172
20250219,185300,84026650,6760,6760,6760,6760,0
20250219,185200,84026650,6760,6760,6760,6760,0
20250219,185100,84026650,6760,6760,6760,6760,0
20250219,185000,84026650,6760,6760,6760,6760,0
20250219,184900,84026650,6760,6760,6760,6760,0
20250219,184800,84026650,6760,6760,6760,6760,0
20250219,184700,84026650,6760,6760,6760,6760,0
20250219,184600,84026650,6760,6760,6760,6760,0
20250219,184500,84026650,6760,6760,6760,6760,0
20250219,184400,84026650,6760,6760,6760,6760,0
20250219,184300,84026650,6760,6760,6760,6760,0
20250219,184200,84026650,6760,6760,6760,6760,0
20250219,184100,84026650,6760,6760,6760,6760,0
20250219,184000,84026650,6760,6760,6760,6760,0
20250219,183900,84026650,6760,6760,6760,6760,0
20250219,183800,84026650,6760,6760,6760,6760,0
20250219,183700,84026650,6760,6760,6760,6760,0
20250219,183600,84026650,6760,6760,6760,6760,0
20250219,183500,84026650,6760,6760,6760,6760,0
20250219,183400,84026650,6760,6760,6760,6760,0
20250219,183300,84026650,6760,6760,6760,6760,0
20250219,183200,84026650,6760,6760,6760,6760,0
20250219,183100,84026650,6760,6760,6760,6760,0
20250219,183000,84026650,6760,6760,6760,6760,0
20250219,182900,84026650,6760,6760,6760,6760,0
20250219,182800,84026650,6760,6760,6760,6760,0
20250219,182700,84026650,6760,6760,6760,6760,0
20250219,182600,84026650,6760,6760,6760,6760,0
20250219,182500,84026650,6760,6760,6760,6760,0
20250219,182400,84026650,6760,6760,6760,6760,172
20250219,182300,84026650,6760,6760,6760,6760,0
20250219,182200,84026650,6760,6760,6760,6760,0
20250219,182100,84026650,6760,6760,6760,6760,0
20250219,182000,84026650,6760,6760,6760,6760,0
20250219,181900,84026650,6760,6760,6760,6760,0
20250219,181800,84026650,6760,6760,6760,6760,0
20250219,181700,84026650,6760,6760,6760,6760,0
20250219,181600,84026650,6760,6760,6760,6760,0
20250219,181500,84026650,6760,6760,6760,6760,0
20250219,181400,84026650,6760,6760,6760,6760,0
20250219,181300,84026650,6760,6760,6760,6760,0
20250219,181200,84026650,6760,6760,6760,6760,0
20250219,181100,84026650,6760,6760,6760,6760,0
20250219,181000,84026650,6760,6760,6760,6760,0
20250219,180900,84026650,6760,6760,6760,6760,0
20250219,180800,84026650,6760,6760,6760,6760,0
20250219,180700,84026650,6760,6760,6760,6760,0
20250219,180600,84026650,6760,6760,6760,6760,0
20250219,180500,84026650,6760,6760,6760,6760,0
20250219,180400,84026650,6760,6760,6760,6760,0
20250219,180300,84026650,6760,6760,6760,6760,0
20250219,180200,84026650,6760,6760,6760,6760,0
20250219,180100,84026650,6760,6760,6760,6760,0
20250219,180000,84026650,6760,6760,6760,6760,0
20250219,175900,84026650,6760,6760,6760,6760,0
20250219,175800,84026650,6760,6760,6760,6760,0
20250219,175700,84026650,6760,6760,6760,6760,0
20250219,175600,84026650,6760,6760,6760,6760,0
20250219,175500,84026650,6760,6760,6760,6760,0
20250219,175400,84026650,6760,6760,6760,6760,172
20250219,175300,84026650,6760,6760,6760,6760,0
20250219,175200,84026650,6760,6760,6760,6760,0
20250219,175100,84026650,6760,6760,6760,6760,0
20250219,175000,84026650,6760,6760,6760,6760,0
20250219,174900,84026650,6760,6760,6760,6760,0
20250219,174800,84026650,6760,6760,6760,6760,0
20250219,174700,84026650,6760,6760,6760,6760,0
20250219,174600,84026650,6760,6760,6760,6760,0
20250219,174500,84026650,6760,6760,6760,6760,0
20250219,174400,84026650,6760,6760,6760,6760,0
20250219,174300,84026650,6760,6760,6760,6760,0
20250219,174200,84026650,6760,6760,6760,6760,0
20250219,174100,84026650,6760,6760,6760,6760,0
20250219,174000,84026650,6760,6760,6760,6760,0
20250219,173900,84026650,6760,6760,6760,6760,0
20250219,173800,84026650,6760,6760,6760,6760,0
20250219,173700,84026650,6760,6760,6760,6760,0
20250219,173600,84026650,6760,6760,6760,6760,0
20250219,173500,84026650,6760,6760,6760,6760,0
20250219,173400,84026650,6760,6760,6760,6760,0
20250219,173300,84026650,6760,6760,6760,6760,0
20250219,173200,84026650,6760,6760,6760,6760,0
20250219,173100,84026650,6760,6760,6760,6760,0
20250219,173000,84026650,6760,6760,6760,6760,0
20250219,172900,84026650,6760,6760,6760,6760,0
20250219,172800,84026650,6760,6760,6760,6760,0
20250219,172700,84026650,6760,6760,6760,6760,0
20250219,172600,84026650,6760,6760,6760,6760,0
20250219,172500,84026650,6760,6760,6760,6760,0
20250219,172400,84026650,6760,6760,6760,6760,172
20250219,172300,84026650,6760,6760,6760,6760,0
20250219,172200,84026650,6760,6760,6760,6760,0
20250219,172100,84026650,6760,6760,6760,6760,0
20250219,172000,84026650,6760,6760,6760,6760,0
20250219,171900,84026650,6760,6760,6760,6760,0
20250219,171800,84026650,6760,6760,6760,6760,0
20250219,171700,84026650,6760,6760,6760,6760,0
20250219,171600,84026650,6760,6760,6760,6760,0
20250219,171500,84026650,6760,6760,6760,6760,0
20250219,171400,84026650,6760,6760,6760,6760,0
20250219,171300,84026650,6760,6760,6760,6760,0
20250219,171200,84026650,6760,6760,6760,6760,0
20250219,171100,84026650,6760,6760,6760,6760,0
20250219,171000,84026650,6760,6760,6760,6760,0
20250219,170900,84026650,6760,6760,6760,6760,0
20250219,170800,84026650,6760,6760,6760,6760,0
20250219,170700,84026650,6760,6760,6760,6760,0
20250219,170600,84026650,6760,6760,6760,6760,0
20250219,170500,84026650,6760,6760,6760,6760,0
20250219,170400,84026650,6760,6760,6760,6760,0
20250219,170300,84026650,6760,6760,6760,6760,0
20250219,170200,84026650,6760,6760,6760,6760,0
20250219,170100,84026650,6760,6760,6760,6760,0
20250219,170000,84026650,6760,6760,6760,6760,0
20250219,165900,84026650,6760,6760,6760,6760,0
20250219,165800,84026650,6760,6760,6760,6760,0
20250219,165700,84026650,6760,6760,6760,6760,0
20250219,165600,84026650,6760,6760,6760,6760,0
20250219,165500,84026650,6760,6760,6760,6760,0
20250219,165400,84026650,6760,6760,6760,6760,172
20250219,165300,84026650,6760,6760,6760,6760,0
20250219,165200,84026650,6760,6760,6760,6760,0
20250219,165100,84026650,6760,6760,6760,6760,0
20250219,165000,84026650,6760,6760,6760,6760,0
20250219,164900,84026650,6760,6760,6760,6760,0
20250219,164800,84026650,6760,6760,6760,6760,0
20250219,164700,84026650,6760,6760,6760,6760,0
20250219,164600,84026650,6760,6760,6760,6760,0
20250219,164500,84026650,6760,6760,6760,6760,0
20250219,164400,84026650,6760,6760,6760,6760,0
20250219,164300,84026650,6760,6760,6760,6760,0
20250219,164200,84026650,6760,6760,6760,6760,0
20250219,164100,84026650,6760,6760,6760,6760,0
20250219,164000,84026650,6760,6760,6760,6760,0
20250219,163900,84026650,6760,6760,6760,6760,0
20250219,163800,84026650,6760,6760,6760,6760,0
20250219,163700,84026650,6760,6760,6760,6760,0
20250219,163600,84026650,6760,6760,6760,6760,0
20250219,163500,84026650,6760,6760,6760,6760,0
20250219,163400,84026650,6760,6760,6760,6760,0
20250219,163300,84026650,6760,6760,6760,6760,0
20250219,163200,84026650,6760,6760,6760,6760,0
20250219,163100,84026650,6760,6760,6760,6760,0
20250219,163000,84026650,6760,6760,6760,6760,0
20250219,162900,84026650,6760,6760,6760,6760,0
20250219,162800,84026650,6760,6760,6760,6760,0
20250219,162700,84026650,6760,6760,6760,6760,0
20250219,162600,84026650,6760,6760,6760,6760,0
20250219,162500,84026650,6760,6760,6760,6760,0
20250219,162400,84026650,6760,6760,6760,6760,172
20250219,162300,84026650,6760,6760,6760,6760,0
20250219,162200,84026650,6760,6760,6760,6760,0
20250219,162100,84026650,6760,6760,6760,6760,0
20250219,162000,84026650,6760,6760,6760,6760,0
20250219,161900,84026650,6760,6760,6760,6760,0
20250219,161800,84026650,6760,6760,6760,6760,0
20250219,161700,84026650,6760,6760,6760,6760,0
20250219,161600,84026650,6760,6760,6760,6760,0
20250219,161500,84026650,6760,6760,6760,6760,0
20250219,161400,84026650,6760,6760,6760,6760,0
20250219,161300,84026650,6760,6760,6760,6760,0
20250219,161200,84026650,6760,6760,6760,6760,0
20250219,161100,84026650,6760,6760,6760,6760,0
20250219,161000,84026650,6760,6760,6760,6760,0
20250219,160900,84026650,6760,6760,6760,6760,0
20250219,160800,84026650,6760,6760,6760,6760,0
20250219,160700,84026650,6760,6760,6760,6760,0
20250219,160600,84026650,6760,6760,6760,6760,0
20250219,160500,84026650,6760,6760,6760,6760,0
20250219,160400,84026650,6760,6760,6760,6760,0
20250219,160300,84026650,6760,6760,6760,6760,0
20250219,160200,84026650,6760,6760,6760,6760,0
20250219,160100,84026650,6760,6760,6760,6760,0
20250219,160000,84026650,6760,6760,6760,6760,0
20250219,155900,84026650,6760,6760,6760,6760,0
20250219,155800,84026650,6760,6760,6760,6760,0
20250219,155700,84026650,6760,6760,6760,6760,0
20250219,155600,84026650,6760,6760,6760,6760,0
20250219,155500,84026650,6760,6760,6760,6760,0
20250219,155400,84026650,6760,6760,6760,6760,172
20250219,155300,84026650,6760,6760,6760,6760,0
20250219,155200,84026650,6760,6760,6760,6760,0
20250219,155100,84026650,6760,6760,6760,6760,0
20250219,155000,84026650,6760,6760,6760,6760,0
20250219,154900,84026650,6760,6760,6760,6760,0
20250219,154800,84026650,6760,6760,6760,6760,0
20250219,154700,84026650,6760,6760,6760,6760,0
20250219,154600,84026650,6760,6760,6760,6760,0
20250219,154500,84026650,6760,6760,6760,6760,0
20250219,154400,84026650,6760,6760,6760,6760,0
20250219,154300,84026650,6760,6760,6760,6760,0
20250219,154200,84026650,6760,6760,6760,6760,0
20250219,154100,84026650,6760,6760,6760,6760,0
20250219,154000,84026650,6760,6760,6760,6760,0
20250219,153900,84026650,6760,6760,6760,6760,0
20250219,153800,84026650,6760,6760,6760,6760,0
20250219,153700,84026650,6760,6760,6760,6760,0
20250219,153600,84026650,6760,6760,6760,6760,0
20250219,153500,84026650,6760,6760,6760,6760,0
20250219,153400,84026650,6760,6760,6760,6760,0
20250219,153300,84026650,6760,6760,6760,6760,0
20250219,153200,84026650,6760,6760,6760,6760,0
20250219,153100,84026650,6760,6760,6760,6760,0
20250219,153000,84026650,6760,6760,6760,6760,172
20250219,152900,82863930,6750,6750,6750,6750,0
20250219,152800,82863930,6750,6750,6750,6750,0
20250219,152700,82863930,6750,6750,6750,6750,0
20250219,152600,82863930,6750,6750,6750,6750,0
20250219,152500,82863930,6750,6750,6750,6750,0
20250219,152400,82863930,6750,6750,6750,6750,0
20250219,152300,82863930,6750,6750,6750,6750,0
20250219,152200,82863930,6750,6750,6750,6750,0
20250219,152100,82863930,6750,6750,6750,6750,0
20250219,152000,82863930,6750,6750,6750,6750,0
20250219,151900,82863930,6750,6750,6750,6750,0
20250219,151800,82863930,6750,6750,6750,6750,0
20250219,151700,82863930,6750,6750,6750,6750,44
20250219,151600,82566930,6750,6750,6750,6750,40
20250219,151500,82296930,6750,6750,6750,6750,20
20250219,151400,82161930,6750,6750,6750,6750,0
20250219,151300,82161930,6750,6750,6750,6750,60
20250219,151200,81756930,6750,6750,6750,6750,0
20250219,151100,81756930,6750,6750,6750,6750,20
20250219,151000,81621930,6750,6750,6750,6750,20
20250219,150900,81486930,6730,6750,6750,6730,34
20250219,150800,81257510,6730,6750,6750,6730,160
20250219,150700,80179730,6750,6750,6750,6750,120
20250219,150600,79369730,6740,6740,6740,6740,72
20250219,150500,78884450,6730,6730,6730,6730,342
20250219,150400,76582790,6730,6730,6730,6730,0
20250219,150300,76582790,6730,6730,6730,6730,0
20250219,150200,76582790,6730,6720,6730,6720,10
20250219,150100,76515500,6720,6720,6720,6720,20
20250219,150000,76381100,6720,6720,6720,6720,0
20250219,145900,76381100,6720,6720,6720,6720,0
20250219,145800,76381100,6720,6720,6720,6720,32
20250219,145700,76166060,6720,6720,6720,6720,0
20250219,145600,76166060,6720,6720,6720,6720,0
20250219,145500,76166060,6720,6720,6720,6720,0
20250219,145400,76166060,6720,6720,6720,6720,9
20250219,145300,76105580,6720,6720,6720,6720,0
20250219,145200,76105580,6720,6720,6720,6720,30
20250219,145100,75903980,6720,6720,6720,6720,0
20250219,145000,75903980,6720,6720,6720,6720,0
20250219,144900,75903980,6720,6720,6720,6720,0
20250219,144800,75903980,6720,6720,6720,6720,32
20250219,144700,75688940,6720,6720,6720,6720,0
20250219,144600,75688940,6720,6720,6720,6720,0
20250219,144500,75688940,6720,6720,6720,6720,32
20250219,144400,75473900,6720,6720,6720,6720,0
20250219,144300,75473900,6720,6720,6720,6720,0
20250219,144200,75473900,6720,6720,6720,6720,2
20250219,144100,75460460,6720,6720,6720,6720,31
20250219,144000,75252140,6700,6700,6700,6700,0
20250219,143900,75252140,6700,6720,6720,6700,103
20250219,143800,74560040,6720,6720,6720,6720,0
20250219,143700,74560040,6720,6720,6720,6720,30
20250219,143600,74358440,6720,6720,6720,6720,0
20250219,143500,74358440,6720,6720,6720,6720,30
20250219,143400,74156840,6720,6720,6720,6720,0
20250219,143300,74156840,6720,6720,6720,6720,0
20250219,143200,74156840,6720,6720,6720,6720,140
20250219,143100,73216040,6720,6720,6720,6720,0
20250219,143000,73216040,6720,6720,6720,6720,60
20250219,142900,72812840,6720,6720,6720,6720,0
20250219,142800,72812840,6720,6720,6720,6720,0
20250219,142700,72812840,6720,6710,6720,6710,230
20250219,142600,71267750,6700,6700,6700,6700,0
20250219,142500,71267750,6700,6700,6700,6700,200
20250219,142400,69927750,6700,6700,6700,6700,0
20250219,142300,69927750,6700,6700,6700,6700,0
20250219,142200,69927750,6700,6700,6700,6700,18
20250219,142100,69807150,6710,6710,6710,6710,0
20250219,142000,69807150,6710,6710,6710,6710,30
20250219,141900,69605850,6710,6710,6710,6710,0
20250219,141800,69605850,6710,6710,6710,6710,20
20250219,141700,69471650,6710,6710,6710,6710,20
20250219,141600,69337450,6710,6710,6710,6710,31
20250219,141500,69129440,6720,6720,6720,6720,0
20250219,141400,69129440,6720,6720,6720,6720,0
20250219,141300,69129440,6720,6720,6720,6720,30
20250219,141200,68927840,6720,6720,6720,6720,0
20250219,141100,68927840,6720,6720,6720,6720,0
20250219,141000,68927840,6720,6720,6720,6720,0
20250219,140900,68927840,6720,6720,6720,6720,30
20250219,140800,68726240,6720,6720,6720,6720,15
20250219,140700,68625440,6720,6720,6720,6720,0
20250219,140600,68625440,6720,6720,6720,6720,30
20250219,140500,68423840,6720,6720,6720,6720,200
20250219,140400,67079840,6720,6720,6720,6720,0
20250219,140300,67079840,6720,6720,6720,6720,0
20250219,140200,67079840,6720,6720,6720,6720,30
20250219,140100,66878240,6720,6720,6720,6720,0
20250219,140000,66878240,6720,6720,6720,6720,0
20250219,135900,66878240,6720,6720,6720,6720,0
20250219,135800,66878240,6720,6720,6720,6720,30
20250219,135700,66676640,6720,6720,6720,6720,0
20250219,135600,66676640,6720,6720,6720,6720,84
20250219,135500,66112160,6720,6720,6720,6720,30
20250219,135400,65910560,6720,6720,6720,6720,0
20250219,135300,65910560,6720,6720,6720,6720,0
20250219,135200,65910560,6720,6720,6720,6720,0
20250219,135100,65910560,6720,6720,6720,6720,30
20250219,135000,65708960,6720,6720,6720,6720,0
20250219,134900,65708960,6720,6720,6720,6720,0
20250219,134800,65708960,6720,6720,6720,6720,30
20250219,134700,65507360,6720,6720,6720,6720,0
20250219,134600,65507360,6720,6720,6720,6720,0
20250219,134500,65507360,6720,6720,6720,6720,0
20250219,134400,65507360,6720,6720,6720,6720,60
20250219,134300,65104160,6720,6720,6720,6720,0
20250219,134200,65104160,6720,6720,6720,6720,0
20250219,134100,65104160,6720,6720,6720,6720,30
20250219,134000,64902560,6710,6710,6710,6710,0
20250219,133900,64902560,6710,6710,6710,6710,0
20250219,133800,64902560,6710,6710,6710,6710,0
20250219,133700,64902560,6710,6710,6710,6710,0
20250219,133600,64902560,6710,6710,6710,6710,0
20250219,133500,64902560,6710,6710,6710,6710,0
20250219,133400,64902560,6710,6710,6710,6710,30
20250219,133300,64701260,6710,6710,6710,6710,0
20250219,133200,64701260,6710,6710,6710,6710,0
20250219,133100,64701260,6710,6710,6710,6710,0
20250219,133000,64701260,6710,6720,6720,6710,61
20250219,132900,64291350,6720,6720,6720,6720,0
20250219,132800,64291350,6720,6720,6720,6720,0
20250219,132700,64291350,6720,6720,6720,6720,0
20250219,132600,64291350,6720,6720,6720,6720,30
20250219,132500,64089750,6710,6710,6710,6710,0
20250219,132400,64089750,6710,6710,6710,6710,0
20250219,132300,64089750,6710,6710,6710,6710,0
20250219,132200,64089750,6710,6710,6710,6710,0
20250219,132100,64089750,6710,6710,6710,6710,30
20250219,132000,63888450,6710,6710,6710,6710,0
20250219,131900,63888450,6710,6710,6710,6710,0
20250219,131800,63888450,6710,6710,6710,6710,0
20250219,131700,63888450,6710,6710,6710,6710,0
20250219,131600,63888450,6710,6710,6710,6710,30
20250219,131500,63687150,6710,6710,6710,6710,0
20250219,131400,63687150,6710,6710,6710,6710,0
20250219,131300,63687150,6710,6710,6710,6710,0
20250219,131200,63687150,6710,6710,6710,6710,30
20250219,131100,63485850,6710,6710,6710,6710,42
20250219,131000,63204030,6710,6710,6710,6710,0
20250219,130900,63204030,6710,6710,6710,6710,0
20250219,130800,63204030,6710,6710,6710,6710,30
20250219,130700,63002730,6720,6720,6720,6720,0
20250219,130600,63002730,6720,6720,6720,6720,0
20250219,130500,63002730,6720,6720,6720,6720,30
20250219,130400,62801130,6710,6710,6710,6710,0
20250219,130300,62801130,6710,6710,6710,6710,0
20250219,130200,62801130,6710,6710,6710,6710,0
20250219,130100,62801130,6710,6710,6710,6710,0
20250219,130000,62801130,6710,6710,6710,6710,0
20250219,125900,62801130,6710,6710,6710,6710,0
20250219,125800,62801130,6710,6710,6710,6710,30
20250219,125700,62599830,6710,6710,6710,6710,0
20250219,125600,62599830,6710,6710,6710,6710,0
20250219,125500,62599830,6710,6710,6710,6710,37
20250219,125400,62351560,6710,6710,6710,6710,0
20250219,125300,62351560,6710,6710,6710,6710,0
20250219,125200,62351560,6710,6710,6710,6710,10
20250219,125100,62284460,6710,6710,6710,6710,50
20250219,125000,61948960,6710,6710,6710,6710,0
20250219,124900,61948960,6710,6710,6710,6710,0
20250219,124800,61948960,6710,6710,6710,6710,0
20250219,124700,61948960,6710,6710,6710,6710,0
20250219,124600,61948960,6710,6710,6710,6710,0
20250219,124500,61948960,6710,6710,6710,6710,30
20250219,124400,61747660,6720,6720,6720,6720,28
20250219,124300,61559500,6710,6710,6710,6710,0
20250219,124200,61559500,6710,6710,6710,6710,0
20250219,124100,61559500,6710,6710,6710,6710,0
20250219,124000,61559500,6710,6720,6720,6710,32
20250219,123900,61344480,6710,6710,6710,6710,0
20250219,123800,61344480,6710,6710,6710,6710,0
20250219,123700,61344480,6710,6710,6710,6710,0
20250219,123600,61344480,6710,6710,6710,6710,0
20250219,123500,61344480,6710,6710,6710,6710,23
20250219,123400,61190150,6720,6720,6720,6720,0
20250219,123300,61190150,6720,6720,6720,6720,60
20250219,123200,60786950,6720,6720,6720,6720,0
20250219,123100,60786950,6720,6720,6720,6720,0
20250219,123000,60786950,6720,6710,6720,6710,268
20250219,122900,58988530,6710,6710,6710,6710,100
20250219,122800,58317530,6710,6710,6710,6710,0
20250219,122700,58317530,6710,6710,6710,6710,0
20250219,122600,58317530,6710,6710,6710,6710,32
20250219,122500,58102810,6710,6710,6710,6710,0
20250219,122400,58102810,6710,6710,6710,6710,0
20250219,122300,58102810,6710,6710,6710,6710,60
20250219,122200,57700210,6710,6710,6710,6710,0
20250219,122100,57700210,6710,6710,6710,6710,0
20250219,122000,57700210,6710,6710,6710,6710,0
20250219,121900,57700210,6710,6710,6710,6710,30
20250219,121800,57498910,6710,6710,6710,6710,0
20250219,121700,57498910,6710,6710,6710,6710,0
20250219,121600,57498910,6710,6710,6710,6710,60
20250219,121500,57096310,6710,6710,6710,6710,0
20250219,121400,57096310,6710,6710,6710,6710,0
20250219,121300,57096310,6710,6710,6710,6710,0
20250219,121200,57096310,6710,6710,6710,6710,30
20250219,121100,56895010,6690,6690,6690,6690,0
20250219,121000,56895010,6690,6690,6690,6690,0
20250219,120900,56895010,6690,6690,6690,6690,0
20250219,120800,56895010,6690,6690,6690,6690,0
20250219,120700,56895010,6690,6700,6700,6690,800
20250219,120600,51538210,6710,6710,6710,6710,0
20250219,120500,51538210,6710,6710,6710,6710,30
20250219,120400,51336910,6710,6710,6710,6710,0
20250219,120300,51336910,6710,6710,6710,6710,0
20250219,120200,51336910,6710,6710,6710,6710,0
20250219,120100,51336910,6710,6710,6710,6710,30
20250219,120000,51135610,6720,6720,6720,6720,0
20250219,115900,51135610,6720,6720,6720,6720,0
20250219,115800,51135610,6720,6720,6720,6720,30
20250219,115700,50934010,6720,6720,6720,6720,0
20250219,115600,50934010,6720,6720,6720,6720,0
20250219,115500,50934010,6720,6720,6720,6720,0
20250219,115400,50934010,6720,6720,6720,6720,30
20250219,115300,50732410,6720,6720,6720,6720,0
20250219,115200,50732410,6720,6720,6720,6720,0
20250219,115100,50732410,6720,6720,6720,6720,60
20250219,115000,50329210,6720,6720,6720,6720,0
20250219,114900,50329210,6720,6720,6720,6720,0
20250219,114800,50329210,6720,6720,6720,6720,0
20250219,114700,50329210,6720,6720,6720,6720,30
20250219,114600,50127610,6700,6700,6700,6700,0
20250219,114500,50127610,6700,6700,6700,6700,0
20250219,114400,50127610,6700,6700,6700,6700,0
20250219,114300,50127610,6700,6700,6700,6700,57
20250219,114200,49745710,6720,6720,6720,6720,0
20250219,114100,49745710,6720,6720,6720,6720,0
20250219,114000,49745710,6720,6720,6720,6720,60
20250219,113900,49342510,6720,6720,6720,6720,0
20250219,113800,49342510,6720,6720,6720,6720,0
20250219,113700,49342510,6720,6720,6720,6720,0
20250219,113600,49342510,6720,6720,6720,6720,30
20250219,113500,49140910,6700,6700,6700,6700,0
20250219,113400,49140910,6700,6700,6700,6700,0
20250219,113300,49140910,6700,6700,6700,6700,0
20250219,113200,49140910,6700,6710,6710,6700,290
20250219,113100,47197740,6720,6720,6720,6720,0
20250219,113000,47197740,6720,6720,6720,6720,1
20250219,112900,47191020,6710,6710,6710,6710,43
20250219,112800,46902490,6710,6710,6710,6710,0
20250219,112700,46902490,6710,6710,6710,6710,0
20250219,112600,46902490,6710,6710,6710,6710,30
20250219,112500,46701190,6700,6700,6700,6700,0
20250219,112400,46701190,6700,6700,6700,6700,0
20250219,112300,46701190,6700,6700,6700,6700,0
20250219,112200,46701190,6700,6700,6700,6700,0
20250219,112100,46701190,6700,6700,6700,6700,19
20250219,112000,46573890,6700,6700,6700,6700,0
20250219,111900,46573890,6700,6700,6700,6700,30
20250219,111800,46372890,6700,6700,6700,6700,0
20250219,111700,46372890,6700,6700,6700,6700,0
20250219,111600,46372890,6700,6700,6700,6700,0
20250219,111500,46372890,6700,6700,6700,6700,30
20250219,111400,46171890,6700,6700,6700,6700,7
20250219,111300,46124990,6700,6700,6700,6700,0
20250219,111200,46124990,6700,6700,6700,6700,47
20250219,111100,45810090,6700,6700,6700,6700,0
20250219,111000,45810090,6700,6700,6700,6700,0
20250219,110900,45810090,6700,6700,6700,6700,2
20250219,110800,45796690,6690,6690,6690,6690,43
20250219,110700,45509020,6690,6690,6690,6690,0
20250219,110600,45509020,6690,6690,6690,6690,0
20250219,110500,45509020,6690,6690,6690,6690,30
20250219,110400,45308320,6680,6680,6680,6680,0
20250219,110300,45308320,6680,6680,6680,6680,0
20250219,110200,45308320,6680,6680,6680,6680,0
20250219,110100,45308320,6680,6680,6680,6680,0
20250219,110000,45308320,6680,6650,6680,6650,2645
20250219,105900,27703770,6650,6650,6650,6650,0
20250219,105800,27703770,6650,6650,6650,6650,0
20250219,105700,27703770,6650,6650,6650,6650,33
20250219,105600,27484320,6650,6650,6650,6650,50
20250219,105500,27151820,6670,6670,6670,6670,0
20250219,105400,27151820,6670,6670,6670,6670,30
20250219,105300,26951720,6670,6670,6670,6670,0
20250219,105200,26951720,6670,6670,6670,6670,0
20250219,105100,26951720,6670,6670,6670,6670,0
20250219,105000,26951720,6670,6670,6670,6670,30
20250219,104900,26751620,6670,6670,6670,6670,0
20250219,104800,26751620,6670,6670,6670,6670,0
20250219,104700,26751620,6670,6670,6670,6670,30
20250219,104600,26551520,6670,6670,6670,6670,0
20250219,104500,26551520,6670,6670,6670,6670,0
20250219,104400,26551520,6670,6670,6670,6670,0
20250219,104300,26551520,6670,6670,6670,6670,192
20250219,104200,25270880,6670,6670,6670,6670,0
20250219,104100,25270880,6670,6670,6670,6670,0
20250219,104000,25270880,6670,6680,6680,6670,69
20250219,103900,24810050,6680,6680,6680,6680,0
20250219,103800,24810050,6680,6680,6680,6680,0
20250219,103700,24810050,6680,6680,6680,6680,0
20250219,103600,24810050,6680,6680,6680,6680,24
20250219,103500,24649730,6670,6670,6670,6670,0
20250219,103400,24649730,6670,6670,6670,6670,0
20250219,103300,24649730,6670,6670,6670,6670,6
20250219,103200,24609710,6670,6670,6670,6670,0
20250219,103100,24609710,6670,6670,6670,6670,0
20250219,103000,24609710,6670,6670,6670,6670,0
20250219,102900,24609710,6670,6670,6670,6670,30
20250219,102800,24409610,6670,6670,6670,6670,0
20250219,102700,24409610,6670,6670,6670,6670,0
20250219,102600,24409610,6670,6670,6670,6670,0
20250219,102500,24409610,6670,6670,6670,6670,30
20250219,102400,24209510,6670,6670,6670,6670,0
20250219,102300,24209510,6670,6670,6670,6670,0
20250219,102200,24209510,6670,6670,6670,6670,30
20250219,102100,24009410,6670,6670,6670,6670,0
20250219,102000,24009410,6670,6670,6670,6670,0
20250219,101900,24009410,6670,6670,6670,6670,0
20250219,101800,24009410,6670,6670,6670,6670,30
20250219,101700,23809310,6670,6670,6670,6670,0
20250219,101600,23809310,6670,6670,6670,6670,0
20250219,101500,23809310,6670,6670,6670,6670,60
20250219,101400,23409110,6680,6680,6680,6680,0
20250219,101300,23409110,6680,6680,6680,6680,2
20250219,101200,23395750,6630,6630,6630,6630,0
20250219,101100,23395750,6630,6630,6630,6630,0
20250219,101000,23395750,6630,6630,6630,6630,0
20250219,100900,23395750,6630,6650,6650,6630,2000
20250219,100800,10109760,6680,6680,6680,6680,30
20250219,100700,9909360,6680,6680,6680,6680,8
20250219,100600,9855920,6680,6680,6680,6680,0
20250219,100500,9855920,6680,6680,6680,6680,0
20250219,100400,9855920,6680,6680,6680,6680,30
20250219,100300,9655520,6680,6680,6680,6680,1
20250219,100200,9648840,6680,6680,6680,6680,0
20250219,100100,9648840,6680,6670,6680,6670,93
20250219,100000,9028420,6670,6670,6670,6670,2
20250219,095900,9015080,6670,6670,6670,6670,1
20250219,095800,9008410,6670,6680,6680,6670,5
20250219,095700,8975050,6650,6650,6650,6650,0
20250219,095600,8975050,6650,6650,6650,6650,0
20250219,095500,8975050,6650,6650,6650,6650,0
20250219,095400,8975050,6650,6670,6670,6650,530
20250219,095300,5449940,6670,6670,6670,6670,0
20250219,095200,5449940,6670,6670,6670,6670,0
20250219,095100,5449940,6670,6670,6670,6670,0
20250219,095000,5449940,6670,6680,6680,6670,36
20250219,094900,5209520,6680,6680,6680,6680,0
20250219,094800,5209520,6680,6680,6680,6680,0
20250219,094700,5209520,6680,6670,6680,6670,35
20250219,094600,4976020,6670,6670,6670,6670,1
20250219,094500,4969350,6680,6680,6680,6680,0
20250219,094400,4969350,6680,6680,6680,6680,0
20250219,094300,4969350,6680,6680,6680,6680,30
20250219,094200,4768950,6680,6680,6680,6680,0
20250219,094100,4768950,6680,6680,6680,6680,0
20250219,094000,4768950,6680,6680,6680,6680,0
20250219,093900,4768950,6680,6680,6680,6680,32
20250219,093800,4555190,6680,6680,6680,6680,0
20250219,093700,4555190,6680,6680,6680,6680,41
20250219,093600,4281310,6690,6690,6690,6690,30
20250219,093500,4080610,6680,6680,6680,6680,0
20250219,093400,4080610,6680,6680,6680,6680,0
20250219,093300,4080610,6680,6680,6680,6680,0
20250219,093200,4080610,6680,6680,6680,6680,0
20250219,093100,4080610,6680,6680,6680,6680,0
20250219,093000,4080610,6680,6680,6680,6680,2
20250219,092900,4067250,6680,6680,6680,6680,28
20250219,092800,3880210,6680,6680,6680,6680,0
20250219,092700,3880210,6680,6680,6680,6680,0
20250219,092600,3880210,6680,6680,6680,6680,0
20250219,092500,3880210,6680,6680,6680,6680,30
20250219,092400,3679810,6680,6680,6680,6680,0
20250219,092300,3679810,6680,6680,6680,6680,0
20250219,092200,3679810,6680,6680,6680,6680,15
20250219,092100,3579610,6660,6660,6660,6660,0
20250219,092000,3579610,6660,6660,6660,6660,200
20250219,091900,2247610,6650,6650,6650,6650,18
20250219,091800,2127910,6650,6650,6650,6650,0
20250219,091700,2127910,6650,6650,6650,6650,0
20250219,091600,2127910,6650,6650,6650,6650,4
20250219,091500,2101310,6640,6640,6640,6640,16
20250219,091400,1995070,6650,6650,6650,6650,4
20250219,091300,1968470,6630,6630,6630,6630,0
20250219,091200,1968470,6630,6630,6630,6630,0
20250219,091100,1968470,6630,6630,6630,6630,60
20250219,091000,1570670,6640,6640,6640,6640,0
20250219,090900,1570670,6640,6640,6640,6640,0
20250219,090800,1570670,6640,6640,6640,6640,0
20250219,090700,1570670,6640,6640,6640,6640,0
20250219,090600,1570670,6640,6690,6690,6640,101
20250219,090500,899980,6610,6610,6610,6610,0
20250219,090400,899980,6610,6610,6610,6610,0
20250219,090300,899980,6610,6610,6610,6610,0
20250219,090200,899980,6610,6610,6610,6610,0
20250219,090100,899980,6610,6670,6670,6610,136
20250219,090000,0,6670,6670,6670,6670,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195400 84026650 6760 6760 6760 6760 172
3 20250219 195300 84026650 6760 6760 6760 6760 0
4 20250219 195200 84026650 6760 6760 6760 6760 0
5 20250219 195100 84026650 6760 6760 6760 6760 0
6 20250219 195000 84026650 6760 6760 6760 6760 0
7 20250219 194900 84026650 6760 6760 6760 6760 0
8 20250219 194800 84026650 6760 6760 6760 6760 0
9 20250219 194700 84026650 6760 6760 6760 6760 0
10 20250219 194600 84026650 6760 6760 6760 6760 0
11 20250219 194500 84026650 6760 6760 6760 6760 0
12 20250219 194400 84026650 6760 6760 6760 6760 0
13 20250219 194300 84026650 6760 6760 6760 6760 0
14 20250219 194200 84026650 6760 6760 6760 6760 0
15 20250219 194100 84026650 6760 6760 6760 6760 0
16 20250219 194000 84026650 6760 6760 6760 6760 0
17 20250219 193900 84026650 6760 6760 6760 6760 0
18 20250219 193800 84026650 6760 6760 6760 6760 0
19 20250219 193700 84026650 6760 6760 6760 6760 0
20 20250219 193600 84026650 6760 6760 6760 6760 0
21 20250219 193500 84026650 6760 6760 6760 6760 0
22 20250219 193400 84026650 6760 6760 6760 6760 0
23 20250219 193300 84026650 6760 6760 6760 6760 0
24 20250219 193200 84026650 6760 6760 6760 6760 0
25 20250219 193100 84026650 6760 6760 6760 6760 0
26 20250219 193000 84026650 6760 6760 6760 6760 0
27 20250219 192900 84026650 6760 6760 6760 6760 0
28 20250219 192800 84026650 6760 6760 6760 6760 0
29 20250219 192700 84026650 6760 6760 6760 6760 0
30 20250219 192600 84026650 6760 6760 6760 6760 0
31 20250219 192500 84026650 6760 6760 6760 6760 0
32 20250219 192400 84026650 6760 6760 6760 6760 172
33 20250219 192300 84026650 6760 6760 6760 6760 0
34 20250219 192200 84026650 6760 6760 6760 6760 0
35 20250219 192100 84026650 6760 6760 6760 6760 0
36 20250219 192000 84026650 6760 6760 6760 6760 0
37 20250219 191900 84026650 6760 6760 6760 6760 0
38 20250219 191800 84026650 6760 6760 6760 6760 0
39 20250219 191700 84026650 6760 6760 6760 6760 0
40 20250219 191600 84026650 6760 6760 6760 6760 0
41 20250219 191500 84026650 6760 6760 6760 6760 0
42 20250219 191400 84026650 6760 6760 6760 6760 0
43 20250219 191300 84026650 6760 6760 6760 6760 0
44 20250219 191200 84026650 6760 6760 6760 6760 0
45 20250219 191100 84026650 6760 6760 6760 6760 0
46 20250219 191000 84026650 6760 6760 6760 6760 0
47 20250219 190900 84026650 6760 6760 6760 6760 0
48 20250219 190800 84026650 6760 6760 6760 6760 0
49 20250219 190700 84026650 6760 6760 6760 6760 0
50 20250219 190600 84026650 6760 6760 6760 6760 0
51 20250219 190500 84026650 6760 6760 6760 6760 0
52 20250219 190400 84026650 6760 6760 6760 6760 0
53 20250219 190300 84026650 6760 6760 6760 6760 0
54 20250219 190200 84026650 6760 6760 6760 6760 0
55 20250219 190100 84026650 6760 6760 6760 6760 0
56 20250219 190000 84026650 6760 6760 6760 6760 0
57 20250219 185900 84026650 6760 6760 6760 6760 0
58 20250219 185800 84026650 6760 6760 6760 6760 0
59 20250219 185700 84026650 6760 6760 6760 6760 0
60 20250219 185600 84026650 6760 6760 6760 6760 0
61 20250219 185500 84026650 6760 6760 6760 6760 0
62 20250219 185400 84026650 6760 6760 6760 6760 172
63 20250219 185300 84026650 6760 6760 6760 6760 0
64 20250219 185200 84026650 6760 6760 6760 6760 0
65 20250219 185100 84026650 6760 6760 6760 6760 0
66 20250219 185000 84026650 6760 6760 6760 6760 0
67 20250219 184900 84026650 6760 6760 6760 6760 0
68 20250219 184800 84026650 6760 6760 6760 6760 0
69 20250219 184700 84026650 6760 6760 6760 6760 0
70 20250219 184600 84026650 6760 6760 6760 6760 0
71 20250219 184500 84026650 6760 6760 6760 6760 0
72 20250219 184400 84026650 6760 6760 6760 6760 0
73 20250219 184300 84026650 6760 6760 6760 6760 0
74 20250219 184200 84026650 6760 6760 6760 6760 0
75 20250219 184100 84026650 6760 6760 6760 6760 0
76 20250219 184000 84026650 6760 6760 6760 6760 0
77 20250219 183900 84026650 6760 6760 6760 6760 0
78 20250219 183800 84026650 6760 6760 6760 6760 0
79 20250219 183700 84026650 6760 6760 6760 6760 0
80 20250219 183600 84026650 6760 6760 6760 6760 0
81 20250219 183500 84026650 6760 6760 6760 6760 0
82 20250219 183400 84026650 6760 6760 6760 6760 0
83 20250219 183300 84026650 6760 6760 6760 6760 0
84 20250219 183200 84026650 6760 6760 6760 6760 0
85 20250219 183100 84026650 6760 6760 6760 6760 0
86 20250219 183000 84026650 6760 6760 6760 6760 0
87 20250219 182900 84026650 6760 6760 6760 6760 0
88 20250219 182800 84026650 6760 6760 6760 6760 0
89 20250219 182700 84026650 6760 6760 6760 6760 0
90 20250219 182600 84026650 6760 6760 6760 6760 0
91 20250219 182500 84026650 6760 6760 6760 6760 0
92 20250219 182400 84026650 6760 6760 6760 6760 172
93 20250219 182300 84026650 6760 6760 6760 6760 0
94 20250219 182200 84026650 6760 6760 6760 6760 0
95 20250219 182100 84026650 6760 6760 6760 6760 0
96 20250219 182000 84026650 6760 6760 6760 6760 0
97 20250219 181900 84026650 6760 6760 6760 6760 0
98 20250219 181800 84026650 6760 6760 6760 6760 0
99 20250219 181700 84026650 6760 6760 6760 6760 0
100 20250219 181600 84026650 6760 6760 6760 6760 0
101 20250219 181500 84026650 6760 6760 6760 6760 0
102 20250219 181400 84026650 6760 6760 6760 6760 0
103 20250219 181300 84026650 6760 6760 6760 6760 0
104 20250219 181200 84026650 6760 6760 6760 6760 0
105 20250219 181100 84026650 6760 6760 6760 6760 0
106 20250219 181000 84026650 6760 6760 6760 6760 0
107 20250219 180900 84026650 6760 6760 6760 6760 0
108 20250219 180800 84026650 6760 6760 6760 6760 0
109 20250219 180700 84026650 6760 6760 6760 6760 0
110 20250219 180600 84026650 6760 6760 6760 6760 0
111 20250219 180500 84026650 6760 6760 6760 6760 0
112 20250219 180400 84026650 6760 6760 6760 6760 0
113 20250219 180300 84026650 6760 6760 6760 6760 0
114 20250219 180200 84026650 6760 6760 6760 6760 0
115 20250219 180100 84026650 6760 6760 6760 6760 0
116 20250219 180000 84026650 6760 6760 6760 6760 0
117 20250219 175900 84026650 6760 6760 6760 6760 0
118 20250219 175800 84026650 6760 6760 6760 6760 0
119 20250219 175700 84026650 6760 6760 6760 6760 0
120 20250219 175600 84026650 6760 6760 6760 6760 0
121 20250219 175500 84026650 6760 6760 6760 6760 0
122 20250219 175400 84026650 6760 6760 6760 6760 172
123 20250219 175300 84026650 6760 6760 6760 6760 0
124 20250219 175200 84026650 6760 6760 6760 6760 0
125 20250219 175100 84026650 6760 6760 6760 6760 0
126 20250219 175000 84026650 6760 6760 6760 6760 0
127 20250219 174900 84026650 6760 6760 6760 6760 0
128 20250219 174800 84026650 6760 6760 6760 6760 0
129 20250219 174700 84026650 6760 6760 6760 6760 0
130 20250219 174600 84026650 6760 6760 6760 6760 0
131 20250219 174500 84026650 6760 6760 6760 6760 0
132 20250219 174400 84026650 6760 6760 6760 6760 0
133 20250219 174300 84026650 6760 6760 6760 6760 0
134 20250219 174200 84026650 6760 6760 6760 6760 0
135 20250219 174100 84026650 6760 6760 6760 6760 0
136 20250219 174000 84026650 6760 6760 6760 6760 0
137 20250219 173900 84026650 6760 6760 6760 6760 0
138 20250219 173800 84026650 6760 6760 6760 6760 0
139 20250219 173700 84026650 6760 6760 6760 6760 0
140 20250219 173600 84026650 6760 6760 6760 6760 0
141 20250219 173500 84026650 6760 6760 6760 6760 0
142 20250219 173400 84026650 6760 6760 6760 6760 0
143 20250219 173300 84026650 6760 6760 6760 6760 0
144 20250219 173200 84026650 6760 6760 6760 6760 0
145 20250219 173100 84026650 6760 6760 6760 6760 0
146 20250219 173000 84026650 6760 6760 6760 6760 0
147 20250219 172900 84026650 6760 6760 6760 6760 0
148 20250219 172800 84026650 6760 6760 6760 6760 0
149 20250219 172700 84026650 6760 6760 6760 6760 0
150 20250219 172600 84026650 6760 6760 6760 6760 0
151 20250219 172500 84026650 6760 6760 6760 6760 0
152 20250219 172400 84026650 6760 6760 6760 6760 172
153 20250219 172300 84026650 6760 6760 6760 6760 0
154 20250219 172200 84026650 6760 6760 6760 6760 0
155 20250219 172100 84026650 6760 6760 6760 6760 0
156 20250219 172000 84026650 6760 6760 6760 6760 0
157 20250219 171900 84026650 6760 6760 6760 6760 0
158 20250219 171800 84026650 6760 6760 6760 6760 0
159 20250219 171700 84026650 6760 6760 6760 6760 0
160 20250219 171600 84026650 6760 6760 6760 6760 0
161 20250219 171500 84026650 6760 6760 6760 6760 0
162 20250219 171400 84026650 6760 6760 6760 6760 0
163 20250219 171300 84026650 6760 6760 6760 6760 0
164 20250219 171200 84026650 6760 6760 6760 6760 0
165 20250219 171100 84026650 6760 6760 6760 6760 0
166 20250219 171000 84026650 6760 6760 6760 6760 0
167 20250219 170900 84026650 6760 6760 6760 6760 0
168 20250219 170800 84026650 6760 6760 6760 6760 0
169 20250219 170700 84026650 6760 6760 6760 6760 0
170 20250219 170600 84026650 6760 6760 6760 6760 0
171 20250219 170500 84026650 6760 6760 6760 6760 0
172 20250219 170400 84026650 6760 6760 6760 6760 0
173 20250219 170300 84026650 6760 6760 6760 6760 0
174 20250219 170200 84026650 6760 6760 6760 6760 0
175 20250219 170100 84026650 6760 6760 6760 6760 0
176 20250219 170000 84026650 6760 6760 6760 6760 0
177 20250219 165900 84026650 6760 6760 6760 6760 0
178 20250219 165800 84026650 6760 6760 6760 6760 0
179 20250219 165700 84026650 6760 6760 6760 6760 0
180 20250219 165600 84026650 6760 6760 6760 6760 0
181 20250219 165500 84026650 6760 6760 6760 6760 0
182 20250219 165400 84026650 6760 6760 6760 6760 172
183 20250219 165300 84026650 6760 6760 6760 6760 0
184 20250219 165200 84026650 6760 6760 6760 6760 0
185 20250219 165100 84026650 6760 6760 6760 6760 0
186 20250219 165000 84026650 6760 6760 6760 6760 0
187 20250219 164900 84026650 6760 6760 6760 6760 0
188 20250219 164800 84026650 6760 6760 6760 6760 0
189 20250219 164700 84026650 6760 6760 6760 6760 0
190 20250219 164600 84026650 6760 6760 6760 6760 0
191 20250219 164500 84026650 6760 6760 6760 6760 0
192 20250219 164400 84026650 6760 6760 6760 6760 0
193 20250219 164300 84026650 6760 6760 6760 6760 0
194 20250219 164200 84026650 6760 6760 6760 6760 0
195 20250219 164100 84026650 6760 6760 6760 6760 0
196 20250219 164000 84026650 6760 6760 6760 6760 0
197 20250219 163900 84026650 6760 6760 6760 6760 0
198 20250219 163800 84026650 6760 6760 6760 6760 0
199 20250219 163700 84026650 6760 6760 6760 6760 0
200 20250219 163600 84026650 6760 6760 6760 6760 0
201 20250219 163500 84026650 6760 6760 6760 6760 0
202 20250219 163400 84026650 6760 6760 6760 6760 0
203 20250219 163300 84026650 6760 6760 6760 6760 0
204 20250219 163200 84026650 6760 6760 6760 6760 0
205 20250219 163100 84026650 6760 6760 6760 6760 0
206 20250219 163000 84026650 6760 6760 6760 6760 0
207 20250219 162900 84026650 6760 6760 6760 6760 0
208 20250219 162800 84026650 6760 6760 6760 6760 0
209 20250219 162700 84026650 6760 6760 6760 6760 0
210 20250219 162600 84026650 6760 6760 6760 6760 0
211 20250219 162500 84026650 6760 6760 6760 6760 0
212 20250219 162400 84026650 6760 6760 6760 6760 172
213 20250219 162300 84026650 6760 6760 6760 6760 0
214 20250219 162200 84026650 6760 6760 6760 6760 0
215 20250219 162100 84026650 6760 6760 6760 6760 0
216 20250219 162000 84026650 6760 6760 6760 6760 0
217 20250219 161900 84026650 6760 6760 6760 6760 0
218 20250219 161800 84026650 6760 6760 6760 6760 0
219 20250219 161700 84026650 6760 6760 6760 6760 0
220 20250219 161600 84026650 6760 6760 6760 6760 0
221 20250219 161500 84026650 6760 6760 6760 6760 0
222 20250219 161400 84026650 6760 6760 6760 6760 0
223 20250219 161300 84026650 6760 6760 6760 6760 0
224 20250219 161200 84026650 6760 6760 6760 6760 0
225 20250219 161100 84026650 6760 6760 6760 6760 0
226 20250219 161000 84026650 6760 6760 6760 6760 0
227 20250219 160900 84026650 6760 6760 6760 6760 0
228 20250219 160800 84026650 6760 6760 6760 6760 0
229 20250219 160700 84026650 6760 6760 6760 6760 0
230 20250219 160600 84026650 6760 6760 6760 6760 0
231 20250219 160500 84026650 6760 6760 6760 6760 0
232 20250219 160400 84026650 6760 6760 6760 6760 0
233 20250219 160300 84026650 6760 6760 6760 6760 0
234 20250219 160200 84026650 6760 6760 6760 6760 0
235 20250219 160100 84026650 6760 6760 6760 6760 0
236 20250219 160000 84026650 6760 6760 6760 6760 0
237 20250219 155900 84026650 6760 6760 6760 6760 0
238 20250219 155800 84026650 6760 6760 6760 6760 0
239 20250219 155700 84026650 6760 6760 6760 6760 0
240 20250219 155600 84026650 6760 6760 6760 6760 0
241 20250219 155500 84026650 6760 6760 6760 6760 0
242 20250219 155400 84026650 6760 6760 6760 6760 172
243 20250219 155300 84026650 6760 6760 6760 6760 0
244 20250219 155200 84026650 6760 6760 6760 6760 0
245 20250219 155100 84026650 6760 6760 6760 6760 0
246 20250219 155000 84026650 6760 6760 6760 6760 0
247 20250219 154900 84026650 6760 6760 6760 6760 0
248 20250219 154800 84026650 6760 6760 6760 6760 0
249 20250219 154700 84026650 6760 6760 6760 6760 0
250 20250219 154600 84026650 6760 6760 6760 6760 0
251 20250219 154500 84026650 6760 6760 6760 6760 0
252 20250219 154400 84026650 6760 6760 6760 6760 0
253 20250219 154300 84026650 6760 6760 6760 6760 0
254 20250219 154200 84026650 6760 6760 6760 6760 0
255 20250219 154100 84026650 6760 6760 6760 6760 0
256 20250219 154000 84026650 6760 6760 6760 6760 0
257 20250219 153900 84026650 6760 6760 6760 6760 0
258 20250219 153800 84026650 6760 6760 6760 6760 0
259 20250219 153700 84026650 6760 6760 6760 6760 0
260 20250219 153600 84026650 6760 6760 6760 6760 0
261 20250219 153500 84026650 6760 6760 6760 6760 0
262 20250219 153400 84026650 6760 6760 6760 6760 0
263 20250219 153300 84026650 6760 6760 6760 6760 0
264 20250219 153200 84026650 6760 6760 6760 6760 0
265 20250219 153100 84026650 6760 6760 6760 6760 0
266 20250219 153000 84026650 6760 6760 6760 6760 172
267 20250219 152900 82863930 6750 6750 6750 6750 0
268 20250219 152800 82863930 6750 6750 6750 6750 0
269 20250219 152700 82863930 6750 6750 6750 6750 0
270 20250219 152600 82863930 6750 6750 6750 6750 0
271 20250219 152500 82863930 6750 6750 6750 6750 0
272 20250219 152400 82863930 6750 6750 6750 6750 0
273 20250219 152300 82863930 6750 6750 6750 6750 0
274 20250219 152200 82863930 6750 6750 6750 6750 0
275 20250219 152100 82863930 6750 6750 6750 6750 0
276 20250219 152000 82863930 6750 6750 6750 6750 0
277 20250219 151900 82863930 6750 6750 6750 6750 0
278 20250219 151800 82863930 6750 6750 6750 6750 0
279 20250219 151700 82863930 6750 6750 6750 6750 44
280 20250219 151600 82566930 6750 6750 6750 6750 40
281 20250219 151500 82296930 6750 6750 6750 6750 20
282 20250219 151400 82161930 6750 6750 6750 6750 0
283 20250219 151300 82161930 6750 6750 6750 6750 60
284 20250219 151200 81756930 6750 6750 6750 6750 0
285 20250219 151100 81756930 6750 6750 6750 6750 20
286 20250219 151000 81621930 6750 6750 6750 6750 20
287 20250219 150900 81486930 6730 6750 6750 6730 34
288 20250219 150800 81257510 6730 6750 6750 6730 160
289 20250219 150700 80179730 6750 6750 6750 6750 120
290 20250219 150600 79369730 6740 6740 6740 6740 72
291 20250219 150500 78884450 6730 6730 6730 6730 342
292 20250219 150400 76582790 6730 6730 6730 6730 0
293 20250219 150300 76582790 6730 6730 6730 6730 0
294 20250219 150200 76582790 6730 6720 6730 6720 10
295 20250219 150100 76515500 6720 6720 6720 6720 20
296 20250219 150000 76381100 6720 6720 6720 6720 0
297 20250219 145900 76381100 6720 6720 6720 6720 0
298 20250219 145800 76381100 6720 6720 6720 6720 32
299 20250219 145700 76166060 6720 6720 6720 6720 0
300 20250219 145600 76166060 6720 6720 6720 6720 0
301 20250219 145500 76166060 6720 6720 6720 6720 0
302 20250219 145400 76166060 6720 6720 6720 6720 9
303 20250219 145300 76105580 6720 6720 6720 6720 0
304 20250219 145200 76105580 6720 6720 6720 6720 30
305 20250219 145100 75903980 6720 6720 6720 6720 0
306 20250219 145000 75903980 6720 6720 6720 6720 0
307 20250219 144900 75903980 6720 6720 6720 6720 0
308 20250219 144800 75903980 6720 6720 6720 6720 32
309 20250219 144700 75688940 6720 6720 6720 6720 0
310 20250219 144600 75688940 6720 6720 6720 6720 0
311 20250219 144500 75688940 6720 6720 6720 6720 32
312 20250219 144400 75473900 6720 6720 6720 6720 0
313 20250219 144300 75473900 6720 6720 6720 6720 0
314 20250219 144200 75473900 6720 6720 6720 6720 2
315 20250219 144100 75460460 6720 6720 6720 6720 31
316 20250219 144000 75252140 6700 6700 6700 6700 0
317 20250219 143900 75252140 6700 6720 6720 6700 103
318 20250219 143800 74560040 6720 6720 6720 6720 0
319 20250219 143700 74560040 6720 6720 6720 6720 30
320 20250219 143600 74358440 6720 6720 6720 6720 0
321 20250219 143500 74358440 6720 6720 6720 6720 30
322 20250219 143400 74156840 6720 6720 6720 6720 0
323 20250219 143300 74156840 6720 6720 6720 6720 0
324 20250219 143200 74156840 6720 6720 6720 6720 140
325 20250219 143100 73216040 6720 6720 6720 6720 0
326 20250219 143000 73216040 6720 6720 6720 6720 60
327 20250219 142900 72812840 6720 6720 6720 6720 0
328 20250219 142800 72812840 6720 6720 6720 6720 0
329 20250219 142700 72812840 6720 6710 6720 6710 230
330 20250219 142600 71267750 6700 6700 6700 6700 0
331 20250219 142500 71267750 6700 6700 6700 6700 200
332 20250219 142400 69927750 6700 6700 6700 6700 0
333 20250219 142300 69927750 6700 6700 6700 6700 0
334 20250219 142200 69927750 6700 6700 6700 6700 18
335 20250219 142100 69807150 6710 6710 6710 6710 0
336 20250219 142000 69807150 6710 6710 6710 6710 30
337 20250219 141900 69605850 6710 6710 6710 6710 0
338 20250219 141800 69605850 6710 6710 6710 6710 20
339 20250219 141700 69471650 6710 6710 6710 6710 20
340 20250219 141600 69337450 6710 6710 6710 6710 31
341 20250219 141500 69129440 6720 6720 6720 6720 0
342 20250219 141400 69129440 6720 6720 6720 6720 0
343 20250219 141300 69129440 6720 6720 6720 6720 30
344 20250219 141200 68927840 6720 6720 6720 6720 0
345 20250219 141100 68927840 6720 6720 6720 6720 0
346 20250219 141000 68927840 6720 6720 6720 6720 0
347 20250219 140900 68927840 6720 6720 6720 6720 30
348 20250219 140800 68726240 6720 6720 6720 6720 15
349 20250219 140700 68625440 6720 6720 6720 6720 0
350 20250219 140600 68625440 6720 6720 6720 6720 30
351 20250219 140500 68423840 6720 6720 6720 6720 200
352 20250219 140400 67079840 6720 6720 6720 6720 0
353 20250219 140300 67079840 6720 6720 6720 6720 0
354 20250219 140200 67079840 6720 6720 6720 6720 30
355 20250219 140100 66878240 6720 6720 6720 6720 0
356 20250219 140000 66878240 6720 6720 6720 6720 0
357 20250219 135900 66878240 6720 6720 6720 6720 0
358 20250219 135800 66878240 6720 6720 6720 6720 30
359 20250219 135700 66676640 6720 6720 6720 6720 0
360 20250219 135600 66676640 6720 6720 6720 6720 84
361 20250219 135500 66112160 6720 6720 6720 6720 30
362 20250219 135400 65910560 6720 6720 6720 6720 0
363 20250219 135300 65910560 6720 6720 6720 6720 0
364 20250219 135200 65910560 6720 6720 6720 6720 0
365 20250219 135100 65910560 6720 6720 6720 6720 30
366 20250219 135000 65708960 6720 6720 6720 6720 0
367 20250219 134900 65708960 6720 6720 6720 6720 0
368 20250219 134800 65708960 6720 6720 6720 6720 30
369 20250219 134700 65507360 6720 6720 6720 6720 0
370 20250219 134600 65507360 6720 6720 6720 6720 0
371 20250219 134500 65507360 6720 6720 6720 6720 0
372 20250219 134400 65507360 6720 6720 6720 6720 60
373 20250219 134300 65104160 6720 6720 6720 6720 0
374 20250219 134200 65104160 6720 6720 6720 6720 0
375 20250219 134100 65104160 6720 6720 6720 6720 30
376 20250219 134000 64902560 6710 6710 6710 6710 0
377 20250219 133900 64902560 6710 6710 6710 6710 0
378 20250219 133800 64902560 6710 6710 6710 6710 0
379 20250219 133700 64902560 6710 6710 6710 6710 0
380 20250219 133600 64902560 6710 6710 6710 6710 0
381 20250219 133500 64902560 6710 6710 6710 6710 0
382 20250219 133400 64902560 6710 6710 6710 6710 30
383 20250219 133300 64701260 6710 6710 6710 6710 0
384 20250219 133200 64701260 6710 6710 6710 6710 0
385 20250219 133100 64701260 6710 6710 6710 6710 0
386 20250219 133000 64701260 6710 6720 6720 6710 61
387 20250219 132900 64291350 6720 6720 6720 6720 0
388 20250219 132800 64291350 6720 6720 6720 6720 0
389 20250219 132700 64291350 6720 6720 6720 6720 0
390 20250219 132600 64291350 6720 6720 6720 6720 30
391 20250219 132500 64089750 6710 6710 6710 6710 0
392 20250219 132400 64089750 6710 6710 6710 6710 0
393 20250219 132300 64089750 6710 6710 6710 6710 0
394 20250219 132200 64089750 6710 6710 6710 6710 0
395 20250219 132100 64089750 6710 6710 6710 6710 30
396 20250219 132000 63888450 6710 6710 6710 6710 0
397 20250219 131900 63888450 6710 6710 6710 6710 0
398 20250219 131800 63888450 6710 6710 6710 6710 0
399 20250219 131700 63888450 6710 6710 6710 6710 0
400 20250219 131600 63888450 6710 6710 6710 6710 30
401 20250219 131500 63687150 6710 6710 6710 6710 0
402 20250219 131400 63687150 6710 6710 6710 6710 0
403 20250219 131300 63687150 6710 6710 6710 6710 0
404 20250219 131200 63687150 6710 6710 6710 6710 30
405 20250219 131100 63485850 6710 6710 6710 6710 42
406 20250219 131000 63204030 6710 6710 6710 6710 0
407 20250219 130900 63204030 6710 6710 6710 6710 0
408 20250219 130800 63204030 6710 6710 6710 6710 30
409 20250219 130700 63002730 6720 6720 6720 6720 0
410 20250219 130600 63002730 6720 6720 6720 6720 0
411 20250219 130500 63002730 6720 6720 6720 6720 30
412 20250219 130400 62801130 6710 6710 6710 6710 0
413 20250219 130300 62801130 6710 6710 6710 6710 0
414 20250219 130200 62801130 6710 6710 6710 6710 0
415 20250219 130100 62801130 6710 6710 6710 6710 0
416 20250219 130000 62801130 6710 6710 6710 6710 0
417 20250219 125900 62801130 6710 6710 6710 6710 0
418 20250219 125800 62801130 6710 6710 6710 6710 30
419 20250219 125700 62599830 6710 6710 6710 6710 0
420 20250219 125600 62599830 6710 6710 6710 6710 0
421 20250219 125500 62599830 6710 6710 6710 6710 37
422 20250219 125400 62351560 6710 6710 6710 6710 0
423 20250219 125300 62351560 6710 6710 6710 6710 0
424 20250219 125200 62351560 6710 6710 6710 6710 10
425 20250219 125100 62284460 6710 6710 6710 6710 50
426 20250219 125000 61948960 6710 6710 6710 6710 0
427 20250219 124900 61948960 6710 6710 6710 6710 0
428 20250219 124800 61948960 6710 6710 6710 6710 0
429 20250219 124700 61948960 6710 6710 6710 6710 0
430 20250219 124600 61948960 6710 6710 6710 6710 0
431 20250219 124500 61948960 6710 6710 6710 6710 30
432 20250219 124400 61747660 6720 6720 6720 6720 28
433 20250219 124300 61559500 6710 6710 6710 6710 0
434 20250219 124200 61559500 6710 6710 6710 6710 0
435 20250219 124100 61559500 6710 6710 6710 6710 0
436 20250219 124000 61559500 6710 6720 6720 6710 32
437 20250219 123900 61344480 6710 6710 6710 6710 0
438 20250219 123800 61344480 6710 6710 6710 6710 0
439 20250219 123700 61344480 6710 6710 6710 6710 0
440 20250219 123600 61344480 6710 6710 6710 6710 0
441 20250219 123500 61344480 6710 6710 6710 6710 23
442 20250219 123400 61190150 6720 6720 6720 6720 0
443 20250219 123300 61190150 6720 6720 6720 6720 60
444 20250219 123200 60786950 6720 6720 6720 6720 0
445 20250219 123100 60786950 6720 6720 6720 6720 0
446 20250219 123000 60786950 6720 6710 6720 6710 268
447 20250219 122900 58988530 6710 6710 6710 6710 100
448 20250219 122800 58317530 6710 6710 6710 6710 0
449 20250219 122700 58317530 6710 6710 6710 6710 0
450 20250219 122600 58317530 6710 6710 6710 6710 32
451 20250219 122500 58102810 6710 6710 6710 6710 0
452 20250219 122400 58102810 6710 6710 6710 6710 0
453 20250219 122300 58102810 6710 6710 6710 6710 60
454 20250219 122200 57700210 6710 6710 6710 6710 0
455 20250219 122100 57700210 6710 6710 6710 6710 0
456 20250219 122000 57700210 6710 6710 6710 6710 0
457 20250219 121900 57700210 6710 6710 6710 6710 30
458 20250219 121800 57498910 6710 6710 6710 6710 0
459 20250219 121700 57498910 6710 6710 6710 6710 0
460 20250219 121600 57498910 6710 6710 6710 6710 60
461 20250219 121500 57096310 6710 6710 6710 6710 0
462 20250219 121400 57096310 6710 6710 6710 6710 0
463 20250219 121300 57096310 6710 6710 6710 6710 0
464 20250219 121200 57096310 6710 6710 6710 6710 30
465 20250219 121100 56895010 6690 6690 6690 6690 0
466 20250219 121000 56895010 6690 6690 6690 6690 0
467 20250219 120900 56895010 6690 6690 6690 6690 0
468 20250219 120800 56895010 6690 6690 6690 6690 0
469 20250219 120700 56895010 6690 6700 6700 6690 800
470 20250219 120600 51538210 6710 6710 6710 6710 0
471 20250219 120500 51538210 6710 6710 6710 6710 30
472 20250219 120400 51336910 6710 6710 6710 6710 0
473 20250219 120300 51336910 6710 6710 6710 6710 0
474 20250219 120200 51336910 6710 6710 6710 6710 0
475 20250219 120100 51336910 6710 6710 6710 6710 30
476 20250219 120000 51135610 6720 6720 6720 6720 0
477 20250219 115900 51135610 6720 6720 6720 6720 0
478 20250219 115800 51135610 6720 6720 6720 6720 30
479 20250219 115700 50934010 6720 6720 6720 6720 0
480 20250219 115600 50934010 6720 6720 6720 6720 0
481 20250219 115500 50934010 6720 6720 6720 6720 0
482 20250219 115400 50934010 6720 6720 6720 6720 30
483 20250219 115300 50732410 6720 6720 6720 6720 0
484 20250219 115200 50732410 6720 6720 6720 6720 0
485 20250219 115100 50732410 6720 6720 6720 6720 60
486 20250219 115000 50329210 6720 6720 6720 6720 0
487 20250219 114900 50329210 6720 6720 6720 6720 0
488 20250219 114800 50329210 6720 6720 6720 6720 0
489 20250219 114700 50329210 6720 6720 6720 6720 30
490 20250219 114600 50127610 6700 6700 6700 6700 0
491 20250219 114500 50127610 6700 6700 6700 6700 0
492 20250219 114400 50127610 6700 6700 6700 6700 0
493 20250219 114300 50127610 6700 6700 6700 6700 57
494 20250219 114200 49745710 6720 6720 6720 6720 0
495 20250219 114100 49745710 6720 6720 6720 6720 0
496 20250219 114000 49745710 6720 6720 6720 6720 60
497 20250219 113900 49342510 6720 6720 6720 6720 0
498 20250219 113800 49342510 6720 6720 6720 6720 0
499 20250219 113700 49342510 6720 6720 6720 6720 0
500 20250219 113600 49342510 6720 6720 6720 6720 30
501 20250219 113500 49140910 6700 6700 6700 6700 0
502 20250219 113400 49140910 6700 6700 6700 6700 0
503 20250219 113300 49140910 6700 6700 6700 6700 0
504 20250219 113200 49140910 6700 6710 6710 6700 290
505 20250219 113100 47197740 6720 6720 6720 6720 0
506 20250219 113000 47197740 6720 6720 6720 6720 1
507 20250219 112900 47191020 6710 6710 6710 6710 43
508 20250219 112800 46902490 6710 6710 6710 6710 0
509 20250219 112700 46902490 6710 6710 6710 6710 0
510 20250219 112600 46902490 6710 6710 6710 6710 30
511 20250219 112500 46701190 6700 6700 6700 6700 0
512 20250219 112400 46701190 6700 6700 6700 6700 0
513 20250219 112300 46701190 6700 6700 6700 6700 0
514 20250219 112200 46701190 6700 6700 6700 6700 0
515 20250219 112100 46701190 6700 6700 6700 6700 19
516 20250219 112000 46573890 6700 6700 6700 6700 0
517 20250219 111900 46573890 6700 6700 6700 6700 30
518 20250219 111800 46372890 6700 6700 6700 6700 0
519 20250219 111700 46372890 6700 6700 6700 6700 0
520 20250219 111600 46372890 6700 6700 6700 6700 0
521 20250219 111500 46372890 6700 6700 6700 6700 30
522 20250219 111400 46171890 6700 6700 6700 6700 7
523 20250219 111300 46124990 6700 6700 6700 6700 0
524 20250219 111200 46124990 6700 6700 6700 6700 47
525 20250219 111100 45810090 6700 6700 6700 6700 0
526 20250219 111000 45810090 6700 6700 6700 6700 0
527 20250219 110900 45810090 6700 6700 6700 6700 2
528 20250219 110800 45796690 6690 6690 6690 6690 43
529 20250219 110700 45509020 6690 6690 6690 6690 0
530 20250219 110600 45509020 6690 6690 6690 6690 0
531 20250219 110500 45509020 6690 6690 6690 6690 30
532 20250219 110400 45308320 6680 6680 6680 6680 0
533 20250219 110300 45308320 6680 6680 6680 6680 0
534 20250219 110200 45308320 6680 6680 6680 6680 0
535 20250219 110100 45308320 6680 6680 6680 6680 0
536 20250219 110000 45308320 6680 6650 6680 6650 2645
537 20250219 105900 27703770 6650 6650 6650 6650 0
538 20250219 105800 27703770 6650 6650 6650 6650 0
539 20250219 105700 27703770 6650 6650 6650 6650 33
540 20250219 105600 27484320 6650 6650 6650 6650 50
541 20250219 105500 27151820 6670 6670 6670 6670 0
542 20250219 105400 27151820 6670 6670 6670 6670 30
543 20250219 105300 26951720 6670 6670 6670 6670 0
544 20250219 105200 26951720 6670 6670 6670 6670 0
545 20250219 105100 26951720 6670 6670 6670 6670 0
546 20250219 105000 26951720 6670 6670 6670 6670 30
547 20250219 104900 26751620 6670 6670 6670 6670 0
548 20250219 104800 26751620 6670 6670 6670 6670 0
549 20250219 104700 26751620 6670 6670 6670 6670 30
550 20250219 104600 26551520 6670 6670 6670 6670 0
551 20250219 104500 26551520 6670 6670 6670 6670 0
552 20250219 104400 26551520 6670 6670 6670 6670 0
553 20250219 104300 26551520 6670 6670 6670 6670 192
554 20250219 104200 25270880 6670 6670 6670 6670 0
555 20250219 104100 25270880 6670 6670 6670 6670 0
556 20250219 104000 25270880 6670 6680 6680 6670 69
557 20250219 103900 24810050 6680 6680 6680 6680 0
558 20250219 103800 24810050 6680 6680 6680 6680 0
559 20250219 103700 24810050 6680 6680 6680 6680 0
560 20250219 103600 24810050 6680 6680 6680 6680 24
561 20250219 103500 24649730 6670 6670 6670 6670 0
562 20250219 103400 24649730 6670 6670 6670 6670 0
563 20250219 103300 24649730 6670 6670 6670 6670 6
564 20250219 103200 24609710 6670 6670 6670 6670 0
565 20250219 103100 24609710 6670 6670 6670 6670 0
566 20250219 103000 24609710 6670 6670 6670 6670 0
567 20250219 102900 24609710 6670 6670 6670 6670 30
568 20250219 102800 24409610 6670 6670 6670 6670 0
569 20250219 102700 24409610 6670 6670 6670 6670 0
570 20250219 102600 24409610 6670 6670 6670 6670 0
571 20250219 102500 24409610 6670 6670 6670 6670 30
572 20250219 102400 24209510 6670 6670 6670 6670 0
573 20250219 102300 24209510 6670 6670 6670 6670 0
574 20250219 102200 24209510 6670 6670 6670 6670 30
575 20250219 102100 24009410 6670 6670 6670 6670 0
576 20250219 102000 24009410 6670 6670 6670 6670 0
577 20250219 101900 24009410 6670 6670 6670 6670 0
578 20250219 101800 24009410 6670 6670 6670 6670 30
579 20250219 101700 23809310 6670 6670 6670 6670 0
580 20250219 101600 23809310 6670 6670 6670 6670 0
581 20250219 101500 23809310 6670 6670 6670 6670 60
582 20250219 101400 23409110 6680 6680 6680 6680 0
583 20250219 101300 23409110 6680 6680 6680 6680 2
584 20250219 101200 23395750 6630 6630 6630 6630 0
585 20250219 101100 23395750 6630 6630 6630 6630 0
586 20250219 101000 23395750 6630 6630 6630 6630 0
587 20250219 100900 23395750 6630 6650 6650 6630 2000
588 20250219 100800 10109760 6680 6680 6680 6680 30
589 20250219 100700 9909360 6680 6680 6680 6680 8
590 20250219 100600 9855920 6680 6680 6680 6680 0
591 20250219 100500 9855920 6680 6680 6680 6680 0
592 20250219 100400 9855920 6680 6680 6680 6680 30
593 20250219 100300 9655520 6680 6680 6680 6680 1
594 20250219 100200 9648840 6680 6680 6680 6680 0
595 20250219 100100 9648840 6680 6670 6680 6670 93
596 20250219 100000 9028420 6670 6670 6670 6670 2
597 20250219 095900 9015080 6670 6670 6670 6670 1
598 20250219 095800 9008410 6670 6680 6680 6670 5
599 20250219 095700 8975050 6650 6650 6650 6650 0
600 20250219 095600 8975050 6650 6650 6650 6650 0
601 20250219 095500 8975050 6650 6650 6650 6650 0
602 20250219 095400 8975050 6650 6670 6670 6650 530
603 20250219 095300 5449940 6670 6670 6670 6670 0
604 20250219 095200 5449940 6670 6670 6670 6670 0
605 20250219 095100 5449940 6670 6670 6670 6670 0
606 20250219 095000 5449940 6670 6680 6680 6670 36
607 20250219 094900 5209520 6680 6680 6680 6680 0
608 20250219 094800 5209520 6680 6680 6680 6680 0
609 20250219 094700 5209520 6680 6670 6680 6670 35
610 20250219 094600 4976020 6670 6670 6670 6670 1
611 20250219 094500 4969350 6680 6680 6680 6680 0
612 20250219 094400 4969350 6680 6680 6680 6680 0
613 20250219 094300 4969350 6680 6680 6680 6680 30
614 20250219 094200 4768950 6680 6680 6680 6680 0
615 20250219 094100 4768950 6680 6680 6680 6680 0
616 20250219 094000 4768950 6680 6680 6680 6680 0
617 20250219 093900 4768950 6680 6680 6680 6680 32
618 20250219 093800 4555190 6680 6680 6680 6680 0
619 20250219 093700 4555190 6680 6680 6680 6680 41
620 20250219 093600 4281310 6690 6690 6690 6690 30
621 20250219 093500 4080610 6680 6680 6680 6680 0
622 20250219 093400 4080610 6680 6680 6680 6680 0
623 20250219 093300 4080610 6680 6680 6680 6680 0
624 20250219 093200 4080610 6680 6680 6680 6680 0
625 20250219 093100 4080610 6680 6680 6680 6680 0
626 20250219 093000 4080610 6680 6680 6680 6680 2
627 20250219 092900 4067250 6680 6680 6680 6680 28
628 20250219 092800 3880210 6680 6680 6680 6680 0
629 20250219 092700 3880210 6680 6680 6680 6680 0
630 20250219 092600 3880210 6680 6680 6680 6680 0
631 20250219 092500 3880210 6680 6680 6680 6680 30
632 20250219 092400 3679810 6680 6680 6680 6680 0
633 20250219 092300 3679810 6680 6680 6680 6680 0
634 20250219 092200 3679810 6680 6680 6680 6680 15
635 20250219 092100 3579610 6660 6660 6660 6660 0
636 20250219 092000 3579610 6660 6660 6660 6660 200
637 20250219 091900 2247610 6650 6650 6650 6650 18
638 20250219 091800 2127910 6650 6650 6650 6650 0
639 20250219 091700 2127910 6650 6650 6650 6650 0
640 20250219 091600 2127910 6650 6650 6650 6650 4
641 20250219 091500 2101310 6640 6640 6640 6640 16
642 20250219 091400 1995070 6650 6650 6650 6650 4
643 20250219 091300 1968470 6630 6630 6630 6630 0
644 20250219 091200 1968470 6630 6630 6630 6630 0
645 20250219 091100 1968470 6630 6630 6630 6630 60
646 20250219 091000 1570670 6640 6640 6640 6640 0
647 20250219 090900 1570670 6640 6640 6640 6640 0
648 20250219 090800 1570670 6640 6640 6640 6640 0
649 20250219 090700 1570670 6640 6640 6640 6640 0
650 20250219 090600 1570670 6640 6690 6690 6640 101
651 20250219 090500 899980 6610 6610 6610 6610 0
652 20250219 090400 899980 6610 6610 6610 6610 0
653 20250219 090300 899980 6610 6610 6610 6610 0
654 20250219 090200 899980 6610 6610 6610 6610 0
655 20250219 090100 899980 6610 6670 6670 6610 136
656 20250219 090000 0 6670 6670 6670 6670 0

1
073110/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,26608,8895755,175612800,58711983000,0.30
20250214,26608,8895755,173750240,58089280150,0.30
20250213,26608,8895755,176144960,58889898100,0.30
20250212,26608,8895755,179604000,60046346250,0.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 26608 8895755 175612800 58711983000 0.30
3 20250214 26608 8895755 173750240 58089280150 0.30
4 20250213 26608 8895755 176144960 58889898100 0.30
5 20250212 26608 8895755 179604000 60046346250 0.30