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

662
083420/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200000,964528540,7130,7130,7130,7130,4225
20250219,195900,964528540,7130,7130,7130,7130,0
20250219,195800,964528540,7130,7130,7130,7130,0
20250219,195700,964528540,7130,7130,7130,7130,0
20250219,195600,964528540,7130,7130,7130,7130,0
20250219,195500,964528540,7130,7130,7130,7130,0
20250219,195400,964528540,7130,7130,7130,7130,0
20250219,195300,964528540,7130,7130,7130,7130,0
20250219,195200,964528540,7130,7130,7130,7130,0
20250219,195100,964528540,7130,7130,7130,7130,0
20250219,195000,964528540,7130,7130,7130,7130,0
20250219,194900,964528540,7130,7130,7130,7130,0
20250219,194800,964528540,7130,7130,7130,7130,0
20250219,194700,964528540,7130,7130,7130,7130,0
20250219,194600,964528540,7130,7130,7130,7130,0
20250219,194500,964528540,7130,7130,7130,7130,0
20250219,194400,964528540,7130,7130,7130,7130,0
20250219,194300,964528540,7130,7130,7130,7130,0
20250219,194200,964528540,7130,7130,7130,7130,0
20250219,194100,964528540,7130,7130,7130,7130,0
20250219,194000,964528540,7130,7130,7130,7130,0
20250219,193900,964528540,7130,7130,7130,7130,0
20250219,193800,964528540,7130,7130,7130,7130,0
20250219,193700,964528540,7130,7130,7130,7130,0
20250219,193600,964528540,7130,7130,7130,7130,0
20250219,193500,964528540,7130,7130,7130,7130,0
20250219,193400,964528540,7130,7130,7130,7130,0
20250219,193300,964528540,7130,7130,7130,7130,0
20250219,193200,964528540,7130,7130,7130,7130,0
20250219,193100,964528540,7130,7130,7130,7130,0
20250219,193000,964528540,7130,7130,7130,7130,4225
20250219,192900,964528540,7130,7130,7130,7130,0
20250219,192800,964528540,7130,7130,7130,7130,0
20250219,192700,964528540,7130,7130,7130,7130,0
20250219,192600,964528540,7130,7130,7130,7130,0
20250219,192500,964528540,7130,7130,7130,7130,0
20250219,192400,964528540,7130,7130,7130,7130,0
20250219,192300,964528540,7130,7130,7130,7130,0
20250219,192200,964528540,7130,7130,7130,7130,0
20250219,192100,964528540,7130,7130,7130,7130,0
20250219,192000,964528540,7130,7130,7130,7130,0
20250219,191900,964528540,7130,7130,7130,7130,0
20250219,191800,964528540,7130,7130,7130,7130,0
20250219,191700,964528540,7130,7130,7130,7130,0
20250219,191600,964528540,7130,7130,7130,7130,0
20250219,191500,964528540,7130,7130,7130,7130,0
20250219,191400,964528540,7130,7130,7130,7130,0
20250219,191300,964528540,7130,7130,7130,7130,0
20250219,191200,964528540,7130,7130,7130,7130,0
20250219,191100,964528540,7130,7130,7130,7130,0
20250219,191000,964528540,7130,7130,7130,7130,0
20250219,190900,964528540,7130,7130,7130,7130,0
20250219,190800,964528540,7130,7130,7130,7130,0
20250219,190700,964528540,7130,7130,7130,7130,0
20250219,190600,964528540,7130,7130,7130,7130,0
20250219,190500,964528540,7130,7130,7130,7130,0
20250219,190400,964528540,7130,7130,7130,7130,0
20250219,190300,964528540,7130,7130,7130,7130,0
20250219,190200,964528540,7130,7130,7130,7130,0
20250219,190100,964528540,7130,7130,7130,7130,0
20250219,190000,964528540,7130,7130,7130,7130,4225
20250219,185900,964528540,7130,7130,7130,7130,0
20250219,185800,964528540,7130,7130,7130,7130,0
20250219,185700,964528540,7130,7130,7130,7130,0
20250219,185600,964528540,7130,7130,7130,7130,0
20250219,185500,964528540,7130,7130,7130,7130,0
20250219,185400,964528540,7130,7130,7130,7130,0
20250219,185300,964528540,7130,7130,7130,7130,0
20250219,185200,964528540,7130,7130,7130,7130,0
20250219,185100,964528540,7130,7130,7130,7130,0
20250219,185000,964528540,7130,7130,7130,7130,0
20250219,184900,964528540,7130,7130,7130,7130,0
20250219,184800,964528540,7130,7130,7130,7130,0
20250219,184700,964528540,7130,7130,7130,7130,0
20250219,184600,964528540,7130,7130,7130,7130,0
20250219,184500,964528540,7130,7130,7130,7130,0
20250219,184400,964528540,7130,7130,7130,7130,0
20250219,184300,964528540,7130,7130,7130,7130,0
20250219,184200,964528540,7130,7130,7130,7130,0
20250219,184100,964528540,7130,7130,7130,7130,0
20250219,184000,964528540,7130,7130,7130,7130,0
20250219,183900,964528540,7130,7130,7130,7130,0
20250219,183800,964528540,7130,7130,7130,7130,0
20250219,183700,964528540,7130,7130,7130,7130,0
20250219,183600,964528540,7130,7130,7130,7130,0
20250219,183500,964528540,7130,7130,7130,7130,0
20250219,183400,964528540,7130,7130,7130,7130,0
20250219,183300,964528540,7130,7130,7130,7130,0
20250219,183200,964528540,7130,7130,7130,7130,0
20250219,183100,964528540,7130,7130,7130,7130,0
20250219,183000,964528540,7130,7130,7130,7130,4225
20250219,182900,964528540,7130,7130,7130,7130,0
20250219,182800,964528540,7130,7130,7130,7130,0
20250219,182700,964528540,7130,7130,7130,7130,0
20250219,182600,964528540,7130,7130,7130,7130,0
20250219,182500,964528540,7130,7130,7130,7130,0
20250219,182400,964528540,7130,7130,7130,7130,0
20250219,182300,964528540,7130,7130,7130,7130,0
20250219,182200,964528540,7130,7130,7130,7130,0
20250219,182100,964528540,7130,7130,7130,7130,0
20250219,182000,964528540,7130,7130,7130,7130,0
20250219,181900,964528540,7130,7130,7130,7130,0
20250219,181800,964528540,7130,7130,7130,7130,0
20250219,181700,964528540,7130,7130,7130,7130,0
20250219,181600,964528540,7130,7130,7130,7130,0
20250219,181500,964528540,7130,7130,7130,7130,0
20250219,181400,964528540,7130,7130,7130,7130,0
20250219,181300,964528540,7130,7130,7130,7130,0
20250219,181200,964528540,7130,7130,7130,7130,0
20250219,181100,964528540,7130,7130,7130,7130,0
20250219,181000,964528540,7130,7130,7130,7130,0
20250219,180900,964528540,7130,7130,7130,7130,0
20250219,180800,964528540,7130,7130,7130,7130,0
20250219,180700,964528540,7130,7130,7130,7130,0
20250219,180600,964528540,7130,7130,7130,7130,0
20250219,180500,964528540,7130,7130,7130,7130,0
20250219,180400,964528540,7130,7130,7130,7130,0
20250219,180300,964528540,7130,7130,7130,7130,0
20250219,180200,964528540,7130,7130,7130,7130,0
20250219,180100,964528540,7130,7130,7130,7130,0
20250219,180000,964528540,7130,7130,7130,7130,4225
20250219,175900,964528540,7130,7130,7130,7130,0
20250219,175800,964528540,7130,7130,7130,7130,0
20250219,175700,964528540,7130,7130,7130,7130,0
20250219,175600,964528540,7130,7130,7130,7130,0
20250219,175500,964528540,7130,7130,7130,7130,0
20250219,175400,964528540,7130,7130,7130,7130,0
20250219,175300,964528540,7130,7130,7130,7130,0
20250219,175200,964528540,7130,7130,7130,7130,0
20250219,175100,964528540,7130,7130,7130,7130,0
20250219,175000,964528540,7130,7130,7130,7130,0
20250219,174900,964528540,7130,7130,7130,7130,0
20250219,174800,964528540,7130,7130,7130,7130,0
20250219,174700,964528540,7130,7130,7130,7130,0
20250219,174600,964528540,7130,7130,7130,7130,0
20250219,174500,964528540,7130,7130,7130,7130,0
20250219,174400,964528540,7130,7130,7130,7130,0
20250219,174300,964528540,7130,7130,7130,7130,0
20250219,174200,964528540,7130,7130,7130,7130,0
20250219,174100,964528540,7130,7130,7130,7130,0
20250219,174000,964528540,7130,7130,7130,7130,0
20250219,173900,964528540,7130,7130,7130,7130,0
20250219,173800,964528540,7130,7130,7130,7130,0
20250219,173700,964528540,7130,7130,7130,7130,0
20250219,173600,964528540,7130,7130,7130,7130,0
20250219,173500,964528540,7130,7130,7130,7130,0
20250219,173400,964528540,7130,7130,7130,7130,0
20250219,173300,964528540,7130,7130,7130,7130,0
20250219,173200,964528540,7130,7130,7130,7130,0
20250219,173100,964528540,7130,7130,7130,7130,0
20250219,173000,964528540,7130,7130,7130,7130,4225
20250219,172900,964528540,7130,7130,7130,7130,0
20250219,172800,964528540,7130,7130,7130,7130,0
20250219,172700,964528540,7130,7130,7130,7130,0
20250219,172600,964528540,7130,7130,7130,7130,0
20250219,172500,964528540,7130,7130,7130,7130,0
20250219,172400,964528540,7130,7130,7130,7130,0
20250219,172300,964528540,7130,7130,7130,7130,0
20250219,172200,964528540,7130,7130,7130,7130,0
20250219,172100,964528540,7130,7130,7130,7130,0
20250219,172000,964528540,7130,7130,7130,7130,0
20250219,171900,964528540,7130,7130,7130,7130,0
20250219,171800,964528540,7130,7130,7130,7130,0
20250219,171700,964528540,7130,7130,7130,7130,0
20250219,171600,964528540,7130,7130,7130,7130,0
20250219,171500,964528540,7130,7130,7130,7130,0
20250219,171400,964528540,7130,7130,7130,7130,0
20250219,171300,964528540,7130,7130,7130,7130,0
20250219,171200,964528540,7130,7130,7130,7130,0
20250219,171100,964528540,7130,7130,7130,7130,0
20250219,171000,964528540,7130,7130,7130,7130,0
20250219,170900,964528540,7130,7130,7130,7130,0
20250219,170800,964528540,7130,7130,7130,7130,0
20250219,170700,964528540,7130,7130,7130,7130,0
20250219,170600,964528540,7130,7130,7130,7130,0
20250219,170500,964528540,7130,7130,7130,7130,0
20250219,170400,964528540,7130,7130,7130,7130,0
20250219,170300,964528540,7130,7130,7130,7130,0
20250219,170200,964528540,7130,7130,7130,7130,0
20250219,170100,964528540,7130,7130,7130,7130,0
20250219,170000,964528540,7130,7130,7130,7130,4225
20250219,165900,964528540,7130,7130,7130,7130,0
20250219,165800,964528540,7130,7130,7130,7130,0
20250219,165700,964528540,7130,7130,7130,7130,0
20250219,165600,964528540,7130,7130,7130,7130,0
20250219,165500,964528540,7130,7130,7130,7130,0
20250219,165400,964528540,7130,7130,7130,7130,0
20250219,165300,964528540,7130,7130,7130,7130,0
20250219,165200,964528540,7130,7130,7130,7130,0
20250219,165100,964528540,7130,7130,7130,7130,0
20250219,165000,964528540,7130,7130,7130,7130,0
20250219,164900,964528540,7130,7130,7130,7130,0
20250219,164800,964528540,7130,7130,7130,7130,0
20250219,164700,964528540,7130,7130,7130,7130,0
20250219,164600,964528540,7130,7130,7130,7130,0
20250219,164500,964528540,7130,7130,7130,7130,0
20250219,164400,964528540,7130,7130,7130,7130,0
20250219,164300,964528540,7130,7130,7130,7130,0
20250219,164200,964528540,7130,7130,7130,7130,0
20250219,164100,964528540,7130,7130,7130,7130,0
20250219,164000,964528540,7130,7130,7130,7130,0
20250219,163900,964528540,7130,7130,7130,7130,0
20250219,163800,964528540,7130,7130,7130,7130,0
20250219,163700,964528540,7130,7130,7130,7130,0
20250219,163600,964528540,7130,7130,7130,7130,0
20250219,163500,964528540,7130,7130,7130,7130,0
20250219,163400,964528540,7130,7130,7130,7130,0
20250219,163300,964528540,7130,7130,7130,7130,0
20250219,163200,964528540,7130,7130,7130,7130,0
20250219,163100,964528540,7130,7130,7130,7130,0
20250219,163000,964528540,7130,7130,7130,7130,4225
20250219,162900,964528540,7130,7130,7130,7130,0
20250219,162800,964528540,7130,7130,7130,7130,0
20250219,162700,964528540,7130,7130,7130,7130,0
20250219,162600,964528540,7130,7130,7130,7130,0
20250219,162500,964528540,7130,7130,7130,7130,0
20250219,162400,964528540,7130,7130,7130,7130,0
20250219,162300,964528540,7130,7130,7130,7130,0
20250219,162200,964528540,7130,7130,7130,7130,0
20250219,162100,964528540,7130,7130,7130,7130,0
20250219,162000,964528540,7130,7130,7130,7130,0
20250219,161900,964528540,7130,7130,7130,7130,0
20250219,161800,964528540,7130,7130,7130,7130,0
20250219,161700,964528540,7130,7130,7130,7130,0
20250219,161600,964528540,7130,7130,7130,7130,0
20250219,161500,964528540,7130,7130,7130,7130,0
20250219,161400,964528540,7130,7130,7130,7130,0
20250219,161300,964528540,7130,7130,7130,7130,0
20250219,161200,964528540,7130,7130,7130,7130,0
20250219,161100,964528540,7130,7130,7130,7130,0
20250219,161000,964528540,7130,7130,7130,7130,0
20250219,160900,964528540,7130,7130,7130,7130,0
20250219,160800,964528540,7130,7130,7130,7130,0
20250219,160700,964528540,7130,7130,7130,7130,0
20250219,160600,964528540,7130,7130,7130,7130,0
20250219,160500,964528540,7130,7130,7130,7130,0
20250219,160400,964528540,7130,7130,7130,7130,0
20250219,160300,964528540,7130,7130,7130,7130,0
20250219,160200,964528540,7130,7130,7130,7130,0
20250219,160100,964528540,7130,7130,7130,7130,0
20250219,160000,964528540,7130,7130,7130,7130,4225
20250219,155900,964528540,7130,7130,7130,7130,0
20250219,155800,964528540,7130,7130,7130,7130,0
20250219,155700,964528540,7130,7130,7130,7130,0
20250219,155600,964528540,7130,7130,7130,7130,0
20250219,155500,964528540,7130,7130,7130,7130,0
20250219,155400,964528540,7130,7130,7130,7130,0
20250219,155300,964528540,7130,7130,7130,7130,0
20250219,155200,964528540,7130,7130,7130,7130,0
20250219,155100,964528540,7130,7130,7130,7130,0
20250219,155000,964528540,7130,7130,7130,7130,0
20250219,154900,964528540,7130,7130,7130,7130,0
20250219,154800,964528540,7130,7130,7130,7130,0
20250219,154700,964528540,7130,7130,7130,7130,0
20250219,154600,964528540,7130,7130,7130,7130,0
20250219,154500,964528540,7130,7130,7130,7130,0
20250219,154400,964528540,7130,7130,7130,7130,0
20250219,154300,964528540,7130,7130,7130,7130,0
20250219,154200,964528540,7130,7130,7130,7130,0
20250219,154100,964528540,7130,7130,7130,7130,0
20250219,154000,964528540,7130,7130,7130,7130,0
20250219,153900,964528540,7130,7130,7130,7130,0
20250219,153800,964528540,7130,7130,7130,7130,0
20250219,153700,964528540,7130,7130,7130,7130,0
20250219,153600,964528540,7130,7130,7130,7130,0
20250219,153500,964528540,7130,7130,7130,7130,0
20250219,153400,964528540,7130,7130,7130,7130,0
20250219,153300,964528540,7130,7130,7130,7130,0
20250219,153200,964528540,7130,7130,7130,7130,0
20250219,153100,964528540,7130,7130,7130,7130,0
20250219,153000,964528540,7130,7130,7130,7130,8450
20250219,152900,934404290,7100,7100,7100,7100,0
20250219,152800,934404290,7100,7100,7100,7100,0
20250219,152700,934404290,7100,7100,7100,7100,0
20250219,152600,934404290,7100,7100,7100,7100,0
20250219,152500,934404290,7100,7100,7100,7100,0
20250219,152400,934404290,7100,7100,7100,7100,0
20250219,152300,934404290,7100,7100,7100,7100,0
20250219,152200,934404290,7100,7100,7100,7100,0
20250219,152100,934404290,7100,7100,7100,7100,0
20250219,152000,934404290,7100,7100,7100,7100,0
20250219,151900,934404290,7100,7110,7110,7100,1052
20250219,151800,926926610,7130,7120,7130,7120,25
20250219,151700,926748600,7110,7110,7110,7110,1294
20250219,151600,917548260,7120,7120,7120,7110,316
20250219,151500,915298390,7110,7120,7120,7110,29
20250219,151400,915091950,7120,7110,7120,7110,150
20250219,151300,914024450,7110,7110,7110,7110,100
20250219,151200,913313450,7110,7110,7110,7110,0
20250219,151100,913313450,7110,7120,7130,7110,1000
20250219,151000,906199470,7110,7120,7120,7110,400
20250219,150900,903353970,7120,7120,7120,7120,39
20250219,150800,903076290,7120,7120,7120,7120,0
20250219,150700,903076290,7120,7120,7120,7120,10
20250219,150600,903005090,7120,7120,7120,7120,3
20250219,150500,902983730,7130,7130,7130,7130,101
20250219,150400,902263600,7110,7110,7110,7110,0
20250219,150300,902263600,7110,7110,7110,7110,67
20250219,150200,901787230,7110,7120,7120,7110,263
20250219,150100,899917000,7140,7140,7140,7140,0
20250219,150000,899917000,7140,7140,7140,7140,61
20250219,145900,899481460,7120,7120,7120,7120,141
20250219,145800,898477540,7140,7140,7140,7140,1
20250219,145700,898470400,7140,7140,7140,7140,1
20250219,145600,898463260,7160,7160,7160,7160,0
20250219,145500,898463260,7160,7160,7160,7160,0
20250219,145400,898463260,7160,7160,7160,7160,1
20250219,145300,898456100,7160,7160,7160,7160,1
20250219,145200,898448940,7170,7170,7170,7170,0
20250219,145100,898448940,7170,7120,7170,7120,2000
20250219,145000,884166570,7120,7120,7120,7120,20
20250219,144900,884024170,7100,7100,7100,7100,1
20250219,144800,884017070,7130,7130,7130,7130,0
20250219,144700,884017070,7130,7130,7130,7130,0
20250219,144600,884017070,7130,7130,7130,7130,1
20250219,144500,884009940,7090,7120,7120,7090,1269
20250219,144400,874974810,7120,7120,7120,7120,1
20250219,144300,874967690,7090,7090,7090,7090,198
20250219,144200,873563870,7120,7120,7120,7120,0
20250219,144100,873563870,7120,7100,7120,7090,1045
20250219,144000,866154670,7120,7120,7120,7120,0
20250219,143900,866154670,7120,7090,7120,7090,21
20250219,143800,866005750,7090,7100,7100,7090,265
20250219,143700,864125580,7130,7130,7130,7130,0
20250219,143600,864125580,7130,7130,7130,7130,0
20250219,143500,864125580,7130,7130,7130,7130,2
20250219,143400,864111320,7090,7090,7090,7090,0
20250219,143300,864111320,7090,7090,7090,7090,30
20250219,143200,863898620,7130,7100,7130,7100,220
20250219,143100,862336500,7110,7110,7120,7100,1133
20250219,143000,854290540,7130,7120,7130,7120,60
20250219,142900,853863290,7110,7110,7110,7110,0
20250219,142800,853863290,7110,7110,7110,7110,160
20250219,142700,852725690,7110,7110,7110,7110,0
20250219,142600,852725690,7110,7110,7110,7110,0
20250219,142500,852725690,7110,7110,7110,7110,0
20250219,142400,852725690,7110,7110,7110,7110,100
20250219,142300,852014690,7120,7120,7120,7120,240
20250219,142200,850305890,7130,7130,7130,7130,0
20250219,142100,850305890,7130,7130,7130,7130,382
20250219,142000,847582230,7130,7130,7130,7130,892
20250219,141900,841222270,7130,7130,7130,7130,0
20250219,141800,841222270,7130,7130,7130,7130,1
20250219,141700,841215140,7130,7130,7130,7130,0
20250219,141600,841215140,7130,7130,7130,7130,0
20250219,141500,841215140,7130,7130,7130,7130,60
20250219,141400,840787340,7110,7110,7110,7110,0
20250219,141300,840787340,7110,7130,7130,7110,221
20250219,141200,839213870,7110,7120,7120,7110,834
20250219,141100,833276290,7120,7130,7130,7120,17
20250219,141000,833155150,7140,7140,7140,7140,1
20250219,140900,833148010,7120,7130,7130,7120,21
20250219,140800,832998480,7130,7130,7130,7130,5
20250219,140700,832962830,7140,7140,7140,7140,0
20250219,140600,832962830,7140,7140,7140,7140,0
20250219,140500,832962830,7140,7140,7140,7140,241
20250219,140400,831242090,7110,7110,7110,7110,0
20250219,140300,831242090,7110,7120,7120,7110,339
20250219,140200,828830650,7130,7140,7140,7130,2
20250219,140100,828816380,7140,7140,7140,7140,0
20250219,140000,828816380,7140,7140,7140,7140,3
20250219,135900,828794960,7140,7100,7140,7100,104
20250219,135800,828052560,7110,7130,7140,7110,2116
20250219,135700,813007510,7140,7140,7140,7140,0
20250219,135600,813007510,7140,7120,7140,7120,141
20250219,135500,812001830,7100,7100,7100,7100,100
20250219,135400,811291830,7120,7120,7120,7120,0
20250219,135300,811291830,7120,7120,7120,7120,0
20250219,135200,811291830,7120,7120,7120,7120,0
20250219,135100,811291830,7120,7120,7120,7120,33
20250219,135000,811056870,7120,7110,7120,7110,132
20250219,134900,810118340,7090,7090,7090,7090,429
20250219,134800,807076730,7090,7090,7090,7090,1
20250219,134700,807069640,7090,7090,7090,7090,0
20250219,134600,807069640,7090,7090,7090,7090,0
20250219,134500,807069640,7090,7090,7090,7090,0
20250219,134400,807069640,7090,7100,7100,7090,339
20250219,134300,804665540,7080,7090,7090,7080,604
20250219,134200,800388220,7080,7090,7090,7080,29
20250219,134100,800182660,7090,7100,7100,7090,3177
20250219,134000,777656910,7100,7100,7100,7100,559
20250219,133900,773688010,7110,7120,7120,7110,162
20250219,133800,772534670,7120,7120,7120,7120,1
20250219,133700,772527550,7130,7130,7130,7130,0
20250219,133600,772527550,7130,7130,7130,7130,0
20250219,133500,772527550,7130,7130,7130,7130,3
20250219,133400,772506160,7110,7130,7130,7110,574
20250219,133300,768424820,7130,7130,7130,7130,10
20250219,133200,768353520,7130,7130,7130,7130,0
20250219,133100,768353520,7130,7130,7130,7130,0
20250219,133000,768353520,7130,7130,7130,7130,11
20250219,132900,768275090,7130,7130,7130,7130,0
20250219,132800,768275090,7130,7130,7130,7130,20
20250219,132700,768132490,7130,7110,7130,7110,3
20250219,132600,768111120,7090,7090,7090,7090,0
20250219,132500,768111120,7090,7090,7090,7090,0
20250219,132400,768111120,7090,7090,7090,7090,10
20250219,132300,768040220,7100,7100,7100,7100,1247
20250219,132200,759186520,7110,7110,7110,7110,0
20250219,132100,759186520,7110,7110,7110,7110,0
20250219,132000,759186520,7110,7110,7110,7110,150
20250219,131900,758120020,7100,7110,7110,7100,17
20250219,131800,757999310,7100,7110,7110,7100,413
20250219,131700,755064180,7100,7110,7110,7100,105
20250219,131600,754318630,7100,7110,7110,7100,2
20250219,131500,754304420,7100,7120,7120,7100,885
20250219,131400,748020740,7140,7140,7140,7140,0
20250219,131300,748020740,7140,7140,7140,7140,0
20250219,131200,748020740,7140,7140,7140,7140,0
20250219,131100,748020740,7140,7140,7140,7140,0
20250219,131000,748020740,7140,7140,7140,7140,1
20250219,130900,748013600,7090,7090,7090,7090,0
20250219,130800,748013600,7090,7100,7100,7090,5619
20250219,130700,708151890,7100,7140,7140,7100,5650
20250219,130600,667976360,7130,7130,7130,7130,0
20250219,130500,667976360,7130,7130,7130,7130,0
20250219,130400,667976360,7130,7130,7130,7130,1
20250219,130300,667969230,7130,7130,7130,7130,0
20250219,130200,667969230,7130,7130,7130,7130,4
20250219,130100,667940710,7130,7130,7130,7130,0
20250219,130000,667940710,7130,7130,7140,7130,114
20250219,125900,667127880,7130,7130,7130,7130,0
20250219,125800,667127880,7130,7130,7130,7130,8
20250219,125700,667070840,7130,7130,7130,7130,0
20250219,125600,667070840,7130,7130,7130,7130,50
20250219,125500,666714340,7130,7130,7130,7130,0
20250219,125400,666714340,7130,7130,7130,7130,0
20250219,125300,666714340,7130,7130,7130,7130,0
20250219,125200,666714340,7130,7130,7130,7130,21
20250219,125100,666564610,7130,7130,7130,7130,50
20250219,125000,666208110,7130,7130,7130,7130,1
20250219,124900,666200980,7130,7130,7130,7130,0
20250219,124800,666200980,7130,7130,7130,7130,17
20250219,124700,666079770,7140,7140,7140,7140,93
20250219,124600,665415750,7160,7160,7160,7160,0
20250219,124500,665415750,7160,7130,7160,7130,100
20250219,124400,664701250,7130,7150,7150,7130,3000
20250219,124300,643290820,7150,7160,7160,7150,624
20250219,124200,638822990,7160,7160,7160,7160,13
20250219,124100,638729910,7160,7160,7160,7160,0
20250219,124000,638729910,7160,7160,7160,7160,162
20250219,123900,637569990,7160,7180,7180,7160,36
20250219,123800,637312190,7180,7180,7180,7180,0
20250219,123700,637312190,7180,7180,7180,7180,0
20250219,123600,637312190,7180,7180,7180,7180,0
20250219,123500,637312190,7180,7180,7180,7180,0
20250219,123400,637312190,7180,7180,7180,7180,191
20250219,123300,635940810,7180,7170,7180,7170,850
20250219,123200,629839310,7160,7160,7160,7160,0
20250219,123100,629839310,7160,7160,7160,7160,0
20250219,123000,629839310,7160,7160,7160,7160,15
20250219,122900,629731910,7160,7160,7160,7160,4
20250219,122800,629703270,7160,7160,7160,7160,6
20250219,122700,629660310,7160,7160,7160,7160,0
20250219,122600,629660310,7160,7160,7160,7160,0
20250219,122500,629660310,7160,7160,7160,7160,360
20250219,122400,627082710,7160,7160,7160,7160,5
20250219,122300,627046910,7150,7160,7160,7150,58
20250219,122200,626632200,7170,7170,7170,7170,0
20250219,122100,626632200,7170,7170,7170,7170,0
20250219,122000,626632200,7170,7170,7170,7170,2
20250219,121900,626617860,7170,7170,7170,7170,3
20250219,121800,626596350,7170,7170,7170,7170,0
20250219,121700,626596350,7170,7160,7170,7160,1242
20250219,121600,617691450,7170,7170,7170,7170,1
20250219,121500,617684280,7150,7150,7150,7150,100
20250219,121400,616969280,7170,7170,7170,7170,2
20250219,121300,616954940,7150,7150,7150,7150,0
20250219,121200,616954940,7150,7150,7150,7150,0
20250219,121100,616954940,7150,7150,7150,7150,3
20250219,121000,616933490,7150,7150,7150,7150,130
20250219,120900,616003990,7160,7160,7160,7160,109
20250219,120800,615223550,7160,7160,7160,7160,151
20250219,120700,614142390,7160,7160,7160,7160,0
20250219,120600,614142390,7160,7170,7170,7160,2
20250219,120500,614128060,7150,7150,7150,7150,69
20250219,120400,613634710,7150,7160,7160,7150,2
20250219,120300,613620400,7170,7170,7170,7170,0
20250219,120200,613620400,7170,7170,7170,7170,5
20250219,120100,613584550,7170,7170,7170,7170,50
20250219,120000,613226050,7160,7150,7160,7150,315
20250219,115900,610970660,7150,7140,7150,7140,80
20250219,115800,610399440,7130,7130,7130,7130,0
20250219,115700,610399440,7130,7130,7130,7130,0
20250219,115600,610399440,7130,7140,7140,7130,1000
20250219,115500,603269320,7140,7140,7140,7140,1
20250219,115400,603262180,7140,7140,7140,7140,0
20250219,115300,603262180,7140,7140,7140,7140,3
20250219,115200,603240760,7130,7130,7130,7130,0
20250219,115100,603240760,7130,7130,7130,7130,0
20250219,115000,603240760,7130,7130,7130,7130,0
20250219,114900,603240760,7130,7130,7130,7130,109
20250219,114800,602463590,7130,7130,7130,7130,0
20250219,114700,602463590,7130,7130,7130,7130,11
20250219,114600,602385160,7130,7130,7130,7130,0
20250219,114500,602385160,7130,7130,7130,7130,1
20250219,114400,602378030,7120,7120,7120,7120,0
20250219,114300,602378030,7120,7120,7120,7120,1
20250219,114200,602370910,7120,7120,7120,7120,2
20250219,114100,602356670,7120,7120,7120,7120,209
20250219,114000,600868590,7130,7130,7130,7130,0
20250219,113900,600868590,7130,7130,7130,7130,130
20250219,113800,599941690,7130,7130,7130,7130,0
20250219,113700,599941690,7130,7130,7130,7130,2
20250219,113600,599927430,7130,7130,7130,7130,11
20250219,113500,599849000,7130,7130,7130,7130,2
20250219,113400,599834740,7130,7130,7130,7130,0
20250219,113300,599834740,7130,7130,7130,7130,158
20250219,113200,598708200,7130,7130,7130,7130,0
20250219,113100,598708200,7130,7140,7140,7130,400
20250219,113000,595856160,7120,7120,7120,7120,0
20250219,112900,595856160,7120,7120,7120,7120,0
20250219,112800,595856160,7120,7120,7120,7120,0
20250219,112700,595856160,7120,7120,7120,7120,0
20250219,112600,595856160,7120,7120,7120,7120,0
20250219,112500,595856160,7120,7120,7120,7120,1
20250219,112400,595849040,7130,7130,7130,7130,0
20250219,112300,595849040,7130,7130,7130,7130,0
20250219,112200,595849040,7130,7130,7130,7130,0
20250219,112100,595849040,7130,7150,7150,7130,2068
20250219,112000,581094890,7150,7150,7150,7150,38
20250219,111900,580823190,7150,7160,7160,7150,1515
20250219,111800,569976740,7160,7160,7160,7160,0
20250219,111700,569976740,7160,7160,7160,7160,10
20250219,111600,569905140,7160,7170,7170,7160,171
20250219,111500,568680770,7170,7170,7170,7170,10
20250219,111400,568609070,7170,7170,7170,7170,10
20250219,111300,568537370,7160,7160,7160,7160,1
20250219,111200,568530210,7160,7160,7160,7160,0
20250219,111100,568530210,7160,7160,7160,7150,700
20250219,111000,563518710,7150,7150,7150,7150,682
20250219,110900,558642410,7140,7140,7140,7140,0
20250219,110800,558642410,7140,7140,7140,7140,186
20250219,110700,557314370,7140,7150,7150,7140,6
20250219,110600,557271480,7150,7150,7150,7150,50
20250219,110500,556913980,7140,7140,7140,7140,14
20250219,110400,556814020,7130,7130,7130,7130,0
20250219,110300,556814020,7130,7130,7130,7130,0
20250219,110200,556814020,7130,7130,7130,7130,0
20250219,110100,556814020,7130,7130,7130,7130,9
20250219,110000,556749850,7120,7120,7120,7120,0
20250219,105900,556749850,7120,7150,7150,7120,2000
20250219,105800,542501110,7160,7160,7160,7160,0
20250219,105700,542501110,7160,7160,7160,7160,78
20250219,105600,541942630,7150,7150,7150,7150,0
20250219,105500,541942630,7150,7150,7150,7150,493
20250219,105400,538417680,7120,7120,7120,7120,29
20250219,105300,538211200,7110,7110,7110,7110,0
20250219,105200,538211200,7110,7110,7110,7110,16
20250219,105100,538097440,7120,7130,7130,7120,1000
20250219,105000,530973240,7120,7130,7130,7120,509
20250219,104900,527349010,7150,7150,7150,7150,3
20250219,104800,527327560,7150,7150,7150,7150,0
20250219,104700,527327560,7150,7150,7150,7150,161
20250219,104600,526176410,7150,7150,7150,7150,40
20250219,104500,525890410,7150,7150,7150,7150,24
20250219,104400,525718810,7150,7130,7150,7110,309
20250219,104300,523517460,7110,7150,7150,7110,3942
20250219,104200,495440140,7130,7140,7140,7130,2506
20250219,104100,477550680,7150,7150,7150,7150,50
20250219,104000,477193180,7150,7150,7150,7150,13
20250219,103900,477100230,7150,7150,7150,7150,0
20250219,103800,477100230,7150,7150,7150,7150,3
20250219,103700,477078780,7150,7160,7160,7150,2677
20250219,103600,457927870,7170,7170,7170,7170,988
20250219,103500,450843910,7180,7180,7180,7180,1
20250219,103400,450836730,7160,7160,7160,7160,18
20250219,103300,450707850,7160,7160,7160,7160,2
20250219,103200,450693530,7180,7180,7180,7180,1
20250219,103100,450686350,7160,7160,7160,7160,300
20250219,103000,448538350,7160,7190,7190,7160,556
20250219,102900,444557360,7200,7200,7200,7200,0
20250219,102800,444557360,7200,7200,7200,7200,5
20250219,102700,444521360,7160,7200,7200,7160,430
20250219,102600,441439060,7200,7200,7200,7200,1
20250219,102500,441431860,7170,7170,7170,7170,1
20250219,102400,441424690,7180,7200,7200,7180,11
20250219,102300,441345690,7210,7210,7210,7210,1
20250219,102200,441338480,7200,7200,7200,7200,1000
20250219,102100,434138480,7200,7200,7200,7200,0
20250219,102000,434138480,7200,7180,7200,7160,3481
20250219,101900,409207860,7170,7170,7170,7170,9
20250219,101800,409143330,7190,7190,7190,7190,0
20250219,101700,409143330,7190,7190,7190,7190,100
20250219,101600,408424330,7190,7190,7190,7190,1000
20250219,101500,401234330,7190,7210,7210,7190,1758
20250219,101400,388581020,7230,7220,7230,7220,1386
20250219,101300,378574090,7220,7200,7220,7200,22
20250219,101200,378415670,7200,7200,7200,7200,1
20250219,101100,378408470,7220,7220,7230,7220,162
20250219,101000,377238750,7230,7220,7230,7220,342
20250219,100900,374768920,7220,7180,7220,7170,1286
20250219,100800,365534120,7190,7190,7190,7190,635
20250219,100700,360968470,7190,7190,7190,7190,0
20250219,100600,360968470,7190,7190,7190,7190,5
20250219,100500,360932520,7190,7190,7190,7190,0
20250219,100400,360932520,7190,7180,7190,7180,139
20250219,100300,359934400,7160,7150,7160,7150,328
20250219,100200,357588440,7160,7160,7160,7160,684
20250219,100100,352691000,7160,7180,7180,7160,1200
20250219,100000,344088260,7180,7180,7180,7180,254
20250219,095900,342264540,7180,7180,7180,7180,300
20250219,095800,340110540,7170,7170,7170,7170,44
20250219,095700,339795060,7170,7170,7170,7170,19
20250219,095600,339658830,7170,7190,7190,7170,1176
20250219,095500,331203910,7190,7200,7200,7190,641
20250219,095400,326589470,7210,7210,7210,7210,62
20250219,095300,326142450,7200,7200,7200,7200,3
20250219,095200,326120850,7200,7200,7200,7200,2
20250219,095100,326106450,7190,7190,7190,7190,0
20250219,095000,326106450,7190,7190,7190,7190,150
20250219,094900,325027950,7190,7190,7190,7190,636
20250219,094800,320455110,7200,7200,7200,7200,342
20250219,094700,317992710,7200,7220,7220,7200,659
20250219,094600,313244910,7220,7220,7220,7220,1
20250219,094500,313237690,7230,7220,7230,7220,209
20250219,094400,311728660,7230,7220,7230,7220,1260
20250219,094300,302618870,7230,7170,7230,7170,2137
20250219,094200,287193300,7170,7160,7170,7160,60
20250219,094100,286763310,7160,7160,7160,7160,528
20250219,094000,282982830,7170,7170,7170,7170,0
20250219,093900,282982830,7170,7170,7170,7170,565
20250219,093800,278931780,7180,7180,7180,7180,1
20250219,093700,278924600,7180,7190,7190,7180,223
20250219,093600,277323360,7200,7180,7200,7170,102
20250219,093500,276591390,7180,7190,7200,7180,419
20250219,093400,273578910,7190,7190,7190,7190,3
20250219,093300,273557340,7190,7180,7190,7180,12
20250219,093200,273471070,7160,7160,7160,7160,99
20250219,093100,272762230,7160,7170,7170,7160,738
20250219,093000,267470780,7160,7160,7170,7150,1231
20250219,092900,258657920,7170,7170,7170,7170,103
20250219,092800,257919410,7170,7170,7170,7170,0
20250219,092700,257919410,7170,7170,7170,7170,550
20250219,092600,253975910,7180,7180,7180,7180,0
20250219,092500,253975910,7180,7230,7230,7180,241
20250219,092400,252243280,7230,7200,7230,7200,264
20250219,092300,250342070,7200,7220,7220,7190,2895
20250219,092200,229478690,7210,7270,7270,7210,1757
20250219,092100,216750230,7250,7240,7270,7240,1190
20250219,092000,208113860,7240,7230,7240,7210,2548
20250219,091900,189708000,7260,7240,7260,7240,2160
20250219,091800,174053200,7250,7180,7250,7180,3516
20250219,091700,148627880,7170,7150,7170,7120,1402
20250219,091600,138593470,7150,7110,7150,7100,394
20250219,091500,135785770,7090,7080,7090,7080,60
20250219,091400,135360780,7080,7110,7110,7080,3881
20250219,091300,107823950,7110,7130,7130,7110,1988
20250219,091200,93680370,7120,7120,7120,7120,11
20250219,091100,93602050,7130,7120,7130,7120,154
20250219,091000,92505230,7120,7130,7130,7120,813
20250219,090900,86715670,7130,7160,7160,7130,276
20250219,090800,84744980,7150,7120,7150,7120,1304
20250219,090700,75440220,7120,7110,7120,7110,4
20250219,090600,75411760,7110,7130,7130,7110,1966
20250219,090500,61410410,7130,7140,7140,7130,867
20250219,090400,55223630,7160,7160,7160,7150,15
20250219,090300,55116240,7160,7130,7160,7130,312
20250219,090200,52891650,7130,7140,7140,7130,1832
20250219,090100,39816210,7150,7150,7160,7150,1610
20250219,090000,28300500,7160,7190,7190,7160,3946
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 200000 964528540 7130 7130 7130 7130 4225
3 20250219 195900 964528540 7130 7130 7130 7130 0
4 20250219 195800 964528540 7130 7130 7130 7130 0
5 20250219 195700 964528540 7130 7130 7130 7130 0
6 20250219 195600 964528540 7130 7130 7130 7130 0
7 20250219 195500 964528540 7130 7130 7130 7130 0
8 20250219 195400 964528540 7130 7130 7130 7130 0
9 20250219 195300 964528540 7130 7130 7130 7130 0
10 20250219 195200 964528540 7130 7130 7130 7130 0
11 20250219 195100 964528540 7130 7130 7130 7130 0
12 20250219 195000 964528540 7130 7130 7130 7130 0
13 20250219 194900 964528540 7130 7130 7130 7130 0
14 20250219 194800 964528540 7130 7130 7130 7130 0
15 20250219 194700 964528540 7130 7130 7130 7130 0
16 20250219 194600 964528540 7130 7130 7130 7130 0
17 20250219 194500 964528540 7130 7130 7130 7130 0
18 20250219 194400 964528540 7130 7130 7130 7130 0
19 20250219 194300 964528540 7130 7130 7130 7130 0
20 20250219 194200 964528540 7130 7130 7130 7130 0
21 20250219 194100 964528540 7130 7130 7130 7130 0
22 20250219 194000 964528540 7130 7130 7130 7130 0
23 20250219 193900 964528540 7130 7130 7130 7130 0
24 20250219 193800 964528540 7130 7130 7130 7130 0
25 20250219 193700 964528540 7130 7130 7130 7130 0
26 20250219 193600 964528540 7130 7130 7130 7130 0
27 20250219 193500 964528540 7130 7130 7130 7130 0
28 20250219 193400 964528540 7130 7130 7130 7130 0
29 20250219 193300 964528540 7130 7130 7130 7130 0
30 20250219 193200 964528540 7130 7130 7130 7130 0
31 20250219 193100 964528540 7130 7130 7130 7130 0
32 20250219 193000 964528540 7130 7130 7130 7130 4225
33 20250219 192900 964528540 7130 7130 7130 7130 0
34 20250219 192800 964528540 7130 7130 7130 7130 0
35 20250219 192700 964528540 7130 7130 7130 7130 0
36 20250219 192600 964528540 7130 7130 7130 7130 0
37 20250219 192500 964528540 7130 7130 7130 7130 0
38 20250219 192400 964528540 7130 7130 7130 7130 0
39 20250219 192300 964528540 7130 7130 7130 7130 0
40 20250219 192200 964528540 7130 7130 7130 7130 0
41 20250219 192100 964528540 7130 7130 7130 7130 0
42 20250219 192000 964528540 7130 7130 7130 7130 0
43 20250219 191900 964528540 7130 7130 7130 7130 0
44 20250219 191800 964528540 7130 7130 7130 7130 0
45 20250219 191700 964528540 7130 7130 7130 7130 0
46 20250219 191600 964528540 7130 7130 7130 7130 0
47 20250219 191500 964528540 7130 7130 7130 7130 0
48 20250219 191400 964528540 7130 7130 7130 7130 0
49 20250219 191300 964528540 7130 7130 7130 7130 0
50 20250219 191200 964528540 7130 7130 7130 7130 0
51 20250219 191100 964528540 7130 7130 7130 7130 0
52 20250219 191000 964528540 7130 7130 7130 7130 0
53 20250219 190900 964528540 7130 7130 7130 7130 0
54 20250219 190800 964528540 7130 7130 7130 7130 0
55 20250219 190700 964528540 7130 7130 7130 7130 0
56 20250219 190600 964528540 7130 7130 7130 7130 0
57 20250219 190500 964528540 7130 7130 7130 7130 0
58 20250219 190400 964528540 7130 7130 7130 7130 0
59 20250219 190300 964528540 7130 7130 7130 7130 0
60 20250219 190200 964528540 7130 7130 7130 7130 0
61 20250219 190100 964528540 7130 7130 7130 7130 0
62 20250219 190000 964528540 7130 7130 7130 7130 4225
63 20250219 185900 964528540 7130 7130 7130 7130 0
64 20250219 185800 964528540 7130 7130 7130 7130 0
65 20250219 185700 964528540 7130 7130 7130 7130 0
66 20250219 185600 964528540 7130 7130 7130 7130 0
67 20250219 185500 964528540 7130 7130 7130 7130 0
68 20250219 185400 964528540 7130 7130 7130 7130 0
69 20250219 185300 964528540 7130 7130 7130 7130 0
70 20250219 185200 964528540 7130 7130 7130 7130 0
71 20250219 185100 964528540 7130 7130 7130 7130 0
72 20250219 185000 964528540 7130 7130 7130 7130 0
73 20250219 184900 964528540 7130 7130 7130 7130 0
74 20250219 184800 964528540 7130 7130 7130 7130 0
75 20250219 184700 964528540 7130 7130 7130 7130 0
76 20250219 184600 964528540 7130 7130 7130 7130 0
77 20250219 184500 964528540 7130 7130 7130 7130 0
78 20250219 184400 964528540 7130 7130 7130 7130 0
79 20250219 184300 964528540 7130 7130 7130 7130 0
80 20250219 184200 964528540 7130 7130 7130 7130 0
81 20250219 184100 964528540 7130 7130 7130 7130 0
82 20250219 184000 964528540 7130 7130 7130 7130 0
83 20250219 183900 964528540 7130 7130 7130 7130 0
84 20250219 183800 964528540 7130 7130 7130 7130 0
85 20250219 183700 964528540 7130 7130 7130 7130 0
86 20250219 183600 964528540 7130 7130 7130 7130 0
87 20250219 183500 964528540 7130 7130 7130 7130 0
88 20250219 183400 964528540 7130 7130 7130 7130 0
89 20250219 183300 964528540 7130 7130 7130 7130 0
90 20250219 183200 964528540 7130 7130 7130 7130 0
91 20250219 183100 964528540 7130 7130 7130 7130 0
92 20250219 183000 964528540 7130 7130 7130 7130 4225
93 20250219 182900 964528540 7130 7130 7130 7130 0
94 20250219 182800 964528540 7130 7130 7130 7130 0
95 20250219 182700 964528540 7130 7130 7130 7130 0
96 20250219 182600 964528540 7130 7130 7130 7130 0
97 20250219 182500 964528540 7130 7130 7130 7130 0
98 20250219 182400 964528540 7130 7130 7130 7130 0
99 20250219 182300 964528540 7130 7130 7130 7130 0
100 20250219 182200 964528540 7130 7130 7130 7130 0
101 20250219 182100 964528540 7130 7130 7130 7130 0
102 20250219 182000 964528540 7130 7130 7130 7130 0
103 20250219 181900 964528540 7130 7130 7130 7130 0
104 20250219 181800 964528540 7130 7130 7130 7130 0
105 20250219 181700 964528540 7130 7130 7130 7130 0
106 20250219 181600 964528540 7130 7130 7130 7130 0
107 20250219 181500 964528540 7130 7130 7130 7130 0
108 20250219 181400 964528540 7130 7130 7130 7130 0
109 20250219 181300 964528540 7130 7130 7130 7130 0
110 20250219 181200 964528540 7130 7130 7130 7130 0
111 20250219 181100 964528540 7130 7130 7130 7130 0
112 20250219 181000 964528540 7130 7130 7130 7130 0
113 20250219 180900 964528540 7130 7130 7130 7130 0
114 20250219 180800 964528540 7130 7130 7130 7130 0
115 20250219 180700 964528540 7130 7130 7130 7130 0
116 20250219 180600 964528540 7130 7130 7130 7130 0
117 20250219 180500 964528540 7130 7130 7130 7130 0
118 20250219 180400 964528540 7130 7130 7130 7130 0
119 20250219 180300 964528540 7130 7130 7130 7130 0
120 20250219 180200 964528540 7130 7130 7130 7130 0
121 20250219 180100 964528540 7130 7130 7130 7130 0
122 20250219 180000 964528540 7130 7130 7130 7130 4225
123 20250219 175900 964528540 7130 7130 7130 7130 0
124 20250219 175800 964528540 7130 7130 7130 7130 0
125 20250219 175700 964528540 7130 7130 7130 7130 0
126 20250219 175600 964528540 7130 7130 7130 7130 0
127 20250219 175500 964528540 7130 7130 7130 7130 0
128 20250219 175400 964528540 7130 7130 7130 7130 0
129 20250219 175300 964528540 7130 7130 7130 7130 0
130 20250219 175200 964528540 7130 7130 7130 7130 0
131 20250219 175100 964528540 7130 7130 7130 7130 0
132 20250219 175000 964528540 7130 7130 7130 7130 0
133 20250219 174900 964528540 7130 7130 7130 7130 0
134 20250219 174800 964528540 7130 7130 7130 7130 0
135 20250219 174700 964528540 7130 7130 7130 7130 0
136 20250219 174600 964528540 7130 7130 7130 7130 0
137 20250219 174500 964528540 7130 7130 7130 7130 0
138 20250219 174400 964528540 7130 7130 7130 7130 0
139 20250219 174300 964528540 7130 7130 7130 7130 0
140 20250219 174200 964528540 7130 7130 7130 7130 0
141 20250219 174100 964528540 7130 7130 7130 7130 0
142 20250219 174000 964528540 7130 7130 7130 7130 0
143 20250219 173900 964528540 7130 7130 7130 7130 0
144 20250219 173800 964528540 7130 7130 7130 7130 0
145 20250219 173700 964528540 7130 7130 7130 7130 0
146 20250219 173600 964528540 7130 7130 7130 7130 0
147 20250219 173500 964528540 7130 7130 7130 7130 0
148 20250219 173400 964528540 7130 7130 7130 7130 0
149 20250219 173300 964528540 7130 7130 7130 7130 0
150 20250219 173200 964528540 7130 7130 7130 7130 0
151 20250219 173100 964528540 7130 7130 7130 7130 0
152 20250219 173000 964528540 7130 7130 7130 7130 4225
153 20250219 172900 964528540 7130 7130 7130 7130 0
154 20250219 172800 964528540 7130 7130 7130 7130 0
155 20250219 172700 964528540 7130 7130 7130 7130 0
156 20250219 172600 964528540 7130 7130 7130 7130 0
157 20250219 172500 964528540 7130 7130 7130 7130 0
158 20250219 172400 964528540 7130 7130 7130 7130 0
159 20250219 172300 964528540 7130 7130 7130 7130 0
160 20250219 172200 964528540 7130 7130 7130 7130 0
161 20250219 172100 964528540 7130 7130 7130 7130 0
162 20250219 172000 964528540 7130 7130 7130 7130 0
163 20250219 171900 964528540 7130 7130 7130 7130 0
164 20250219 171800 964528540 7130 7130 7130 7130 0
165 20250219 171700 964528540 7130 7130 7130 7130 0
166 20250219 171600 964528540 7130 7130 7130 7130 0
167 20250219 171500 964528540 7130 7130 7130 7130 0
168 20250219 171400 964528540 7130 7130 7130 7130 0
169 20250219 171300 964528540 7130 7130 7130 7130 0
170 20250219 171200 964528540 7130 7130 7130 7130 0
171 20250219 171100 964528540 7130 7130 7130 7130 0
172 20250219 171000 964528540 7130 7130 7130 7130 0
173 20250219 170900 964528540 7130 7130 7130 7130 0
174 20250219 170800 964528540 7130 7130 7130 7130 0
175 20250219 170700 964528540 7130 7130 7130 7130 0
176 20250219 170600 964528540 7130 7130 7130 7130 0
177 20250219 170500 964528540 7130 7130 7130 7130 0
178 20250219 170400 964528540 7130 7130 7130 7130 0
179 20250219 170300 964528540 7130 7130 7130 7130 0
180 20250219 170200 964528540 7130 7130 7130 7130 0
181 20250219 170100 964528540 7130 7130 7130 7130 0
182 20250219 170000 964528540 7130 7130 7130 7130 4225
183 20250219 165900 964528540 7130 7130 7130 7130 0
184 20250219 165800 964528540 7130 7130 7130 7130 0
185 20250219 165700 964528540 7130 7130 7130 7130 0
186 20250219 165600 964528540 7130 7130 7130 7130 0
187 20250219 165500 964528540 7130 7130 7130 7130 0
188 20250219 165400 964528540 7130 7130 7130 7130 0
189 20250219 165300 964528540 7130 7130 7130 7130 0
190 20250219 165200 964528540 7130 7130 7130 7130 0
191 20250219 165100 964528540 7130 7130 7130 7130 0
192 20250219 165000 964528540 7130 7130 7130 7130 0
193 20250219 164900 964528540 7130 7130 7130 7130 0
194 20250219 164800 964528540 7130 7130 7130 7130 0
195 20250219 164700 964528540 7130 7130 7130 7130 0
196 20250219 164600 964528540 7130 7130 7130 7130 0
197 20250219 164500 964528540 7130 7130 7130 7130 0
198 20250219 164400 964528540 7130 7130 7130 7130 0
199 20250219 164300 964528540 7130 7130 7130 7130 0
200 20250219 164200 964528540 7130 7130 7130 7130 0
201 20250219 164100 964528540 7130 7130 7130 7130 0
202 20250219 164000 964528540 7130 7130 7130 7130 0
203 20250219 163900 964528540 7130 7130 7130 7130 0
204 20250219 163800 964528540 7130 7130 7130 7130 0
205 20250219 163700 964528540 7130 7130 7130 7130 0
206 20250219 163600 964528540 7130 7130 7130 7130 0
207 20250219 163500 964528540 7130 7130 7130 7130 0
208 20250219 163400 964528540 7130 7130 7130 7130 0
209 20250219 163300 964528540 7130 7130 7130 7130 0
210 20250219 163200 964528540 7130 7130 7130 7130 0
211 20250219 163100 964528540 7130 7130 7130 7130 0
212 20250219 163000 964528540 7130 7130 7130 7130 4225
213 20250219 162900 964528540 7130 7130 7130 7130 0
214 20250219 162800 964528540 7130 7130 7130 7130 0
215 20250219 162700 964528540 7130 7130 7130 7130 0
216 20250219 162600 964528540 7130 7130 7130 7130 0
217 20250219 162500 964528540 7130 7130 7130 7130 0
218 20250219 162400 964528540 7130 7130 7130 7130 0
219 20250219 162300 964528540 7130 7130 7130 7130 0
220 20250219 162200 964528540 7130 7130 7130 7130 0
221 20250219 162100 964528540 7130 7130 7130 7130 0
222 20250219 162000 964528540 7130 7130 7130 7130 0
223 20250219 161900 964528540 7130 7130 7130 7130 0
224 20250219 161800 964528540 7130 7130 7130 7130 0
225 20250219 161700 964528540 7130 7130 7130 7130 0
226 20250219 161600 964528540 7130 7130 7130 7130 0
227 20250219 161500 964528540 7130 7130 7130 7130 0
228 20250219 161400 964528540 7130 7130 7130 7130 0
229 20250219 161300 964528540 7130 7130 7130 7130 0
230 20250219 161200 964528540 7130 7130 7130 7130 0
231 20250219 161100 964528540 7130 7130 7130 7130 0
232 20250219 161000 964528540 7130 7130 7130 7130 0
233 20250219 160900 964528540 7130 7130 7130 7130 0
234 20250219 160800 964528540 7130 7130 7130 7130 0
235 20250219 160700 964528540 7130 7130 7130 7130 0
236 20250219 160600 964528540 7130 7130 7130 7130 0
237 20250219 160500 964528540 7130 7130 7130 7130 0
238 20250219 160400 964528540 7130 7130 7130 7130 0
239 20250219 160300 964528540 7130 7130 7130 7130 0
240 20250219 160200 964528540 7130 7130 7130 7130 0
241 20250219 160100 964528540 7130 7130 7130 7130 0
242 20250219 160000 964528540 7130 7130 7130 7130 4225
243 20250219 155900 964528540 7130 7130 7130 7130 0
244 20250219 155800 964528540 7130 7130 7130 7130 0
245 20250219 155700 964528540 7130 7130 7130 7130 0
246 20250219 155600 964528540 7130 7130 7130 7130 0
247 20250219 155500 964528540 7130 7130 7130 7130 0
248 20250219 155400 964528540 7130 7130 7130 7130 0
249 20250219 155300 964528540 7130 7130 7130 7130 0
250 20250219 155200 964528540 7130 7130 7130 7130 0
251 20250219 155100 964528540 7130 7130 7130 7130 0
252 20250219 155000 964528540 7130 7130 7130 7130 0
253 20250219 154900 964528540 7130 7130 7130 7130 0
254 20250219 154800 964528540 7130 7130 7130 7130 0
255 20250219 154700 964528540 7130 7130 7130 7130 0
256 20250219 154600 964528540 7130 7130 7130 7130 0
257 20250219 154500 964528540 7130 7130 7130 7130 0
258 20250219 154400 964528540 7130 7130 7130 7130 0
259 20250219 154300 964528540 7130 7130 7130 7130 0
260 20250219 154200 964528540 7130 7130 7130 7130 0
261 20250219 154100 964528540 7130 7130 7130 7130 0
262 20250219 154000 964528540 7130 7130 7130 7130 0
263 20250219 153900 964528540 7130 7130 7130 7130 0
264 20250219 153800 964528540 7130 7130 7130 7130 0
265 20250219 153700 964528540 7130 7130 7130 7130 0
266 20250219 153600 964528540 7130 7130 7130 7130 0
267 20250219 153500 964528540 7130 7130 7130 7130 0
268 20250219 153400 964528540 7130 7130 7130 7130 0
269 20250219 153300 964528540 7130 7130 7130 7130 0
270 20250219 153200 964528540 7130 7130 7130 7130 0
271 20250219 153100 964528540 7130 7130 7130 7130 0
272 20250219 153000 964528540 7130 7130 7130 7130 8450
273 20250219 152900 934404290 7100 7100 7100 7100 0
274 20250219 152800 934404290 7100 7100 7100 7100 0
275 20250219 152700 934404290 7100 7100 7100 7100 0
276 20250219 152600 934404290 7100 7100 7100 7100 0
277 20250219 152500 934404290 7100 7100 7100 7100 0
278 20250219 152400 934404290 7100 7100 7100 7100 0
279 20250219 152300 934404290 7100 7100 7100 7100 0
280 20250219 152200 934404290 7100 7100 7100 7100 0
281 20250219 152100 934404290 7100 7100 7100 7100 0
282 20250219 152000 934404290 7100 7100 7100 7100 0
283 20250219 151900 934404290 7100 7110 7110 7100 1052
284 20250219 151800 926926610 7130 7120 7130 7120 25
285 20250219 151700 926748600 7110 7110 7110 7110 1294
286 20250219 151600 917548260 7120 7120 7120 7110 316
287 20250219 151500 915298390 7110 7120 7120 7110 29
288 20250219 151400 915091950 7120 7110 7120 7110 150
289 20250219 151300 914024450 7110 7110 7110 7110 100
290 20250219 151200 913313450 7110 7110 7110 7110 0
291 20250219 151100 913313450 7110 7120 7130 7110 1000
292 20250219 151000 906199470 7110 7120 7120 7110 400
293 20250219 150900 903353970 7120 7120 7120 7120 39
294 20250219 150800 903076290 7120 7120 7120 7120 0
295 20250219 150700 903076290 7120 7120 7120 7120 10
296 20250219 150600 903005090 7120 7120 7120 7120 3
297 20250219 150500 902983730 7130 7130 7130 7130 101
298 20250219 150400 902263600 7110 7110 7110 7110 0
299 20250219 150300 902263600 7110 7110 7110 7110 67
300 20250219 150200 901787230 7110 7120 7120 7110 263
301 20250219 150100 899917000 7140 7140 7140 7140 0
302 20250219 150000 899917000 7140 7140 7140 7140 61
303 20250219 145900 899481460 7120 7120 7120 7120 141
304 20250219 145800 898477540 7140 7140 7140 7140 1
305 20250219 145700 898470400 7140 7140 7140 7140 1
306 20250219 145600 898463260 7160 7160 7160 7160 0
307 20250219 145500 898463260 7160 7160 7160 7160 0
308 20250219 145400 898463260 7160 7160 7160 7160 1
309 20250219 145300 898456100 7160 7160 7160 7160 1
310 20250219 145200 898448940 7170 7170 7170 7170 0
311 20250219 145100 898448940 7170 7120 7170 7120 2000
312 20250219 145000 884166570 7120 7120 7120 7120 20
313 20250219 144900 884024170 7100 7100 7100 7100 1
314 20250219 144800 884017070 7130 7130 7130 7130 0
315 20250219 144700 884017070 7130 7130 7130 7130 0
316 20250219 144600 884017070 7130 7130 7130 7130 1
317 20250219 144500 884009940 7090 7120 7120 7090 1269
318 20250219 144400 874974810 7120 7120 7120 7120 1
319 20250219 144300 874967690 7090 7090 7090 7090 198
320 20250219 144200 873563870 7120 7120 7120 7120 0
321 20250219 144100 873563870 7120 7100 7120 7090 1045
322 20250219 144000 866154670 7120 7120 7120 7120 0
323 20250219 143900 866154670 7120 7090 7120 7090 21
324 20250219 143800 866005750 7090 7100 7100 7090 265
325 20250219 143700 864125580 7130 7130 7130 7130 0
326 20250219 143600 864125580 7130 7130 7130 7130 0
327 20250219 143500 864125580 7130 7130 7130 7130 2
328 20250219 143400 864111320 7090 7090 7090 7090 0
329 20250219 143300 864111320 7090 7090 7090 7090 30
330 20250219 143200 863898620 7130 7100 7130 7100 220
331 20250219 143100 862336500 7110 7110 7120 7100 1133
332 20250219 143000 854290540 7130 7120 7130 7120 60
333 20250219 142900 853863290 7110 7110 7110 7110 0
334 20250219 142800 853863290 7110 7110 7110 7110 160
335 20250219 142700 852725690 7110 7110 7110 7110 0
336 20250219 142600 852725690 7110 7110 7110 7110 0
337 20250219 142500 852725690 7110 7110 7110 7110 0
338 20250219 142400 852725690 7110 7110 7110 7110 100
339 20250219 142300 852014690 7120 7120 7120 7120 240
340 20250219 142200 850305890 7130 7130 7130 7130 0
341 20250219 142100 850305890 7130 7130 7130 7130 382
342 20250219 142000 847582230 7130 7130 7130 7130 892
343 20250219 141900 841222270 7130 7130 7130 7130 0
344 20250219 141800 841222270 7130 7130 7130 7130 1
345 20250219 141700 841215140 7130 7130 7130 7130 0
346 20250219 141600 841215140 7130 7130 7130 7130 0
347 20250219 141500 841215140 7130 7130 7130 7130 60
348 20250219 141400 840787340 7110 7110 7110 7110 0
349 20250219 141300 840787340 7110 7130 7130 7110 221
350 20250219 141200 839213870 7110 7120 7120 7110 834
351 20250219 141100 833276290 7120 7130 7130 7120 17
352 20250219 141000 833155150 7140 7140 7140 7140 1
353 20250219 140900 833148010 7120 7130 7130 7120 21
354 20250219 140800 832998480 7130 7130 7130 7130 5
355 20250219 140700 832962830 7140 7140 7140 7140 0
356 20250219 140600 832962830 7140 7140 7140 7140 0
357 20250219 140500 832962830 7140 7140 7140 7140 241
358 20250219 140400 831242090 7110 7110 7110 7110 0
359 20250219 140300 831242090 7110 7120 7120 7110 339
360 20250219 140200 828830650 7130 7140 7140 7130 2
361 20250219 140100 828816380 7140 7140 7140 7140 0
362 20250219 140000 828816380 7140 7140 7140 7140 3
363 20250219 135900 828794960 7140 7100 7140 7100 104
364 20250219 135800 828052560 7110 7130 7140 7110 2116
365 20250219 135700 813007510 7140 7140 7140 7140 0
366 20250219 135600 813007510 7140 7120 7140 7120 141
367 20250219 135500 812001830 7100 7100 7100 7100 100
368 20250219 135400 811291830 7120 7120 7120 7120 0
369 20250219 135300 811291830 7120 7120 7120 7120 0
370 20250219 135200 811291830 7120 7120 7120 7120 0
371 20250219 135100 811291830 7120 7120 7120 7120 33
372 20250219 135000 811056870 7120 7110 7120 7110 132
373 20250219 134900 810118340 7090 7090 7090 7090 429
374 20250219 134800 807076730 7090 7090 7090 7090 1
375 20250219 134700 807069640 7090 7090 7090 7090 0
376 20250219 134600 807069640 7090 7090 7090 7090 0
377 20250219 134500 807069640 7090 7090 7090 7090 0
378 20250219 134400 807069640 7090 7100 7100 7090 339
379 20250219 134300 804665540 7080 7090 7090 7080 604
380 20250219 134200 800388220 7080 7090 7090 7080 29
381 20250219 134100 800182660 7090 7100 7100 7090 3177
382 20250219 134000 777656910 7100 7100 7100 7100 559
383 20250219 133900 773688010 7110 7120 7120 7110 162
384 20250219 133800 772534670 7120 7120 7120 7120 1
385 20250219 133700 772527550 7130 7130 7130 7130 0
386 20250219 133600 772527550 7130 7130 7130 7130 0
387 20250219 133500 772527550 7130 7130 7130 7130 3
388 20250219 133400 772506160 7110 7130 7130 7110 574
389 20250219 133300 768424820 7130 7130 7130 7130 10
390 20250219 133200 768353520 7130 7130 7130 7130 0
391 20250219 133100 768353520 7130 7130 7130 7130 0
392 20250219 133000 768353520 7130 7130 7130 7130 11
393 20250219 132900 768275090 7130 7130 7130 7130 0
394 20250219 132800 768275090 7130 7130 7130 7130 20
395 20250219 132700 768132490 7130 7110 7130 7110 3
396 20250219 132600 768111120 7090 7090 7090 7090 0
397 20250219 132500 768111120 7090 7090 7090 7090 0
398 20250219 132400 768111120 7090 7090 7090 7090 10
399 20250219 132300 768040220 7100 7100 7100 7100 1247
400 20250219 132200 759186520 7110 7110 7110 7110 0
401 20250219 132100 759186520 7110 7110 7110 7110 0
402 20250219 132000 759186520 7110 7110 7110 7110 150
403 20250219 131900 758120020 7100 7110 7110 7100 17
404 20250219 131800 757999310 7100 7110 7110 7100 413
405 20250219 131700 755064180 7100 7110 7110 7100 105
406 20250219 131600 754318630 7100 7110 7110 7100 2
407 20250219 131500 754304420 7100 7120 7120 7100 885
408 20250219 131400 748020740 7140 7140 7140 7140 0
409 20250219 131300 748020740 7140 7140 7140 7140 0
410 20250219 131200 748020740 7140 7140 7140 7140 0
411 20250219 131100 748020740 7140 7140 7140 7140 0
412 20250219 131000 748020740 7140 7140 7140 7140 1
413 20250219 130900 748013600 7090 7090 7090 7090 0
414 20250219 130800 748013600 7090 7100 7100 7090 5619
415 20250219 130700 708151890 7100 7140 7140 7100 5650
416 20250219 130600 667976360 7130 7130 7130 7130 0
417 20250219 130500 667976360 7130 7130 7130 7130 0
418 20250219 130400 667976360 7130 7130 7130 7130 1
419 20250219 130300 667969230 7130 7130 7130 7130 0
420 20250219 130200 667969230 7130 7130 7130 7130 4
421 20250219 130100 667940710 7130 7130 7130 7130 0
422 20250219 130000 667940710 7130 7130 7140 7130 114
423 20250219 125900 667127880 7130 7130 7130 7130 0
424 20250219 125800 667127880 7130 7130 7130 7130 8
425 20250219 125700 667070840 7130 7130 7130 7130 0
426 20250219 125600 667070840 7130 7130 7130 7130 50
427 20250219 125500 666714340 7130 7130 7130 7130 0
428 20250219 125400 666714340 7130 7130 7130 7130 0
429 20250219 125300 666714340 7130 7130 7130 7130 0
430 20250219 125200 666714340 7130 7130 7130 7130 21
431 20250219 125100 666564610 7130 7130 7130 7130 50
432 20250219 125000 666208110 7130 7130 7130 7130 1
433 20250219 124900 666200980 7130 7130 7130 7130 0
434 20250219 124800 666200980 7130 7130 7130 7130 17
435 20250219 124700 666079770 7140 7140 7140 7140 93
436 20250219 124600 665415750 7160 7160 7160 7160 0
437 20250219 124500 665415750 7160 7130 7160 7130 100
438 20250219 124400 664701250 7130 7150 7150 7130 3000
439 20250219 124300 643290820 7150 7160 7160 7150 624
440 20250219 124200 638822990 7160 7160 7160 7160 13
441 20250219 124100 638729910 7160 7160 7160 7160 0
442 20250219 124000 638729910 7160 7160 7160 7160 162
443 20250219 123900 637569990 7160 7180 7180 7160 36
444 20250219 123800 637312190 7180 7180 7180 7180 0
445 20250219 123700 637312190 7180 7180 7180 7180 0
446 20250219 123600 637312190 7180 7180 7180 7180 0
447 20250219 123500 637312190 7180 7180 7180 7180 0
448 20250219 123400 637312190 7180 7180 7180 7180 191
449 20250219 123300 635940810 7180 7170 7180 7170 850
450 20250219 123200 629839310 7160 7160 7160 7160 0
451 20250219 123100 629839310 7160 7160 7160 7160 0
452 20250219 123000 629839310 7160 7160 7160 7160 15
453 20250219 122900 629731910 7160 7160 7160 7160 4
454 20250219 122800 629703270 7160 7160 7160 7160 6
455 20250219 122700 629660310 7160 7160 7160 7160 0
456 20250219 122600 629660310 7160 7160 7160 7160 0
457 20250219 122500 629660310 7160 7160 7160 7160 360
458 20250219 122400 627082710 7160 7160 7160 7160 5
459 20250219 122300 627046910 7150 7160 7160 7150 58
460 20250219 122200 626632200 7170 7170 7170 7170 0
461 20250219 122100 626632200 7170 7170 7170 7170 0
462 20250219 122000 626632200 7170 7170 7170 7170 2
463 20250219 121900 626617860 7170 7170 7170 7170 3
464 20250219 121800 626596350 7170 7170 7170 7170 0
465 20250219 121700 626596350 7170 7160 7170 7160 1242
466 20250219 121600 617691450 7170 7170 7170 7170 1
467 20250219 121500 617684280 7150 7150 7150 7150 100
468 20250219 121400 616969280 7170 7170 7170 7170 2
469 20250219 121300 616954940 7150 7150 7150 7150 0
470 20250219 121200 616954940 7150 7150 7150 7150 0
471 20250219 121100 616954940 7150 7150 7150 7150 3
472 20250219 121000 616933490 7150 7150 7150 7150 130
473 20250219 120900 616003990 7160 7160 7160 7160 109
474 20250219 120800 615223550 7160 7160 7160 7160 151
475 20250219 120700 614142390 7160 7160 7160 7160 0
476 20250219 120600 614142390 7160 7170 7170 7160 2
477 20250219 120500 614128060 7150 7150 7150 7150 69
478 20250219 120400 613634710 7150 7160 7160 7150 2
479 20250219 120300 613620400 7170 7170 7170 7170 0
480 20250219 120200 613620400 7170 7170 7170 7170 5
481 20250219 120100 613584550 7170 7170 7170 7170 50
482 20250219 120000 613226050 7160 7150 7160 7150 315
483 20250219 115900 610970660 7150 7140 7150 7140 80
484 20250219 115800 610399440 7130 7130 7130 7130 0
485 20250219 115700 610399440 7130 7130 7130 7130 0
486 20250219 115600 610399440 7130 7140 7140 7130 1000
487 20250219 115500 603269320 7140 7140 7140 7140 1
488 20250219 115400 603262180 7140 7140 7140 7140 0
489 20250219 115300 603262180 7140 7140 7140 7140 3
490 20250219 115200 603240760 7130 7130 7130 7130 0
491 20250219 115100 603240760 7130 7130 7130 7130 0
492 20250219 115000 603240760 7130 7130 7130 7130 0
493 20250219 114900 603240760 7130 7130 7130 7130 109
494 20250219 114800 602463590 7130 7130 7130 7130 0
495 20250219 114700 602463590 7130 7130 7130 7130 11
496 20250219 114600 602385160 7130 7130 7130 7130 0
497 20250219 114500 602385160 7130 7130 7130 7130 1
498 20250219 114400 602378030 7120 7120 7120 7120 0
499 20250219 114300 602378030 7120 7120 7120 7120 1
500 20250219 114200 602370910 7120 7120 7120 7120 2
501 20250219 114100 602356670 7120 7120 7120 7120 209
502 20250219 114000 600868590 7130 7130 7130 7130 0
503 20250219 113900 600868590 7130 7130 7130 7130 130
504 20250219 113800 599941690 7130 7130 7130 7130 0
505 20250219 113700 599941690 7130 7130 7130 7130 2
506 20250219 113600 599927430 7130 7130 7130 7130 11
507 20250219 113500 599849000 7130 7130 7130 7130 2
508 20250219 113400 599834740 7130 7130 7130 7130 0
509 20250219 113300 599834740 7130 7130 7130 7130 158
510 20250219 113200 598708200 7130 7130 7130 7130 0
511 20250219 113100 598708200 7130 7140 7140 7130 400
512 20250219 113000 595856160 7120 7120 7120 7120 0
513 20250219 112900 595856160 7120 7120 7120 7120 0
514 20250219 112800 595856160 7120 7120 7120 7120 0
515 20250219 112700 595856160 7120 7120 7120 7120 0
516 20250219 112600 595856160 7120 7120 7120 7120 0
517 20250219 112500 595856160 7120 7120 7120 7120 1
518 20250219 112400 595849040 7130 7130 7130 7130 0
519 20250219 112300 595849040 7130 7130 7130 7130 0
520 20250219 112200 595849040 7130 7130 7130 7130 0
521 20250219 112100 595849040 7130 7150 7150 7130 2068
522 20250219 112000 581094890 7150 7150 7150 7150 38
523 20250219 111900 580823190 7150 7160 7160 7150 1515
524 20250219 111800 569976740 7160 7160 7160 7160 0
525 20250219 111700 569976740 7160 7160 7160 7160 10
526 20250219 111600 569905140 7160 7170 7170 7160 171
527 20250219 111500 568680770 7170 7170 7170 7170 10
528 20250219 111400 568609070 7170 7170 7170 7170 10
529 20250219 111300 568537370 7160 7160 7160 7160 1
530 20250219 111200 568530210 7160 7160 7160 7160 0
531 20250219 111100 568530210 7160 7160 7160 7150 700
532 20250219 111000 563518710 7150 7150 7150 7150 682
533 20250219 110900 558642410 7140 7140 7140 7140 0
534 20250219 110800 558642410 7140 7140 7140 7140 186
535 20250219 110700 557314370 7140 7150 7150 7140 6
536 20250219 110600 557271480 7150 7150 7150 7150 50
537 20250219 110500 556913980 7140 7140 7140 7140 14
538 20250219 110400 556814020 7130 7130 7130 7130 0
539 20250219 110300 556814020 7130 7130 7130 7130 0
540 20250219 110200 556814020 7130 7130 7130 7130 0
541 20250219 110100 556814020 7130 7130 7130 7130 9
542 20250219 110000 556749850 7120 7120 7120 7120 0
543 20250219 105900 556749850 7120 7150 7150 7120 2000
544 20250219 105800 542501110 7160 7160 7160 7160 0
545 20250219 105700 542501110 7160 7160 7160 7160 78
546 20250219 105600 541942630 7150 7150 7150 7150 0
547 20250219 105500 541942630 7150 7150 7150 7150 493
548 20250219 105400 538417680 7120 7120 7120 7120 29
549 20250219 105300 538211200 7110 7110 7110 7110 0
550 20250219 105200 538211200 7110 7110 7110 7110 16
551 20250219 105100 538097440 7120 7130 7130 7120 1000
552 20250219 105000 530973240 7120 7130 7130 7120 509
553 20250219 104900 527349010 7150 7150 7150 7150 3
554 20250219 104800 527327560 7150 7150 7150 7150 0
555 20250219 104700 527327560 7150 7150 7150 7150 161
556 20250219 104600 526176410 7150 7150 7150 7150 40
557 20250219 104500 525890410 7150 7150 7150 7150 24
558 20250219 104400 525718810 7150 7130 7150 7110 309
559 20250219 104300 523517460 7110 7150 7150 7110 3942
560 20250219 104200 495440140 7130 7140 7140 7130 2506
561 20250219 104100 477550680 7150 7150 7150 7150 50
562 20250219 104000 477193180 7150 7150 7150 7150 13
563 20250219 103900 477100230 7150 7150 7150 7150 0
564 20250219 103800 477100230 7150 7150 7150 7150 3
565 20250219 103700 477078780 7150 7160 7160 7150 2677
566 20250219 103600 457927870 7170 7170 7170 7170 988
567 20250219 103500 450843910 7180 7180 7180 7180 1
568 20250219 103400 450836730 7160 7160 7160 7160 18
569 20250219 103300 450707850 7160 7160 7160 7160 2
570 20250219 103200 450693530 7180 7180 7180 7180 1
571 20250219 103100 450686350 7160 7160 7160 7160 300
572 20250219 103000 448538350 7160 7190 7190 7160 556
573 20250219 102900 444557360 7200 7200 7200 7200 0
574 20250219 102800 444557360 7200 7200 7200 7200 5
575 20250219 102700 444521360 7160 7200 7200 7160 430
576 20250219 102600 441439060 7200 7200 7200 7200 1
577 20250219 102500 441431860 7170 7170 7170 7170 1
578 20250219 102400 441424690 7180 7200 7200 7180 11
579 20250219 102300 441345690 7210 7210 7210 7210 1
580 20250219 102200 441338480 7200 7200 7200 7200 1000
581 20250219 102100 434138480 7200 7200 7200 7200 0
582 20250219 102000 434138480 7200 7180 7200 7160 3481
583 20250219 101900 409207860 7170 7170 7170 7170 9
584 20250219 101800 409143330 7190 7190 7190 7190 0
585 20250219 101700 409143330 7190 7190 7190 7190 100
586 20250219 101600 408424330 7190 7190 7190 7190 1000
587 20250219 101500 401234330 7190 7210 7210 7190 1758
588 20250219 101400 388581020 7230 7220 7230 7220 1386
589 20250219 101300 378574090 7220 7200 7220 7200 22
590 20250219 101200 378415670 7200 7200 7200 7200 1
591 20250219 101100 378408470 7220 7220 7230 7220 162
592 20250219 101000 377238750 7230 7220 7230 7220 342
593 20250219 100900 374768920 7220 7180 7220 7170 1286
594 20250219 100800 365534120 7190 7190 7190 7190 635
595 20250219 100700 360968470 7190 7190 7190 7190 0
596 20250219 100600 360968470 7190 7190 7190 7190 5
597 20250219 100500 360932520 7190 7190 7190 7190 0
598 20250219 100400 360932520 7190 7180 7190 7180 139
599 20250219 100300 359934400 7160 7150 7160 7150 328
600 20250219 100200 357588440 7160 7160 7160 7160 684
601 20250219 100100 352691000 7160 7180 7180 7160 1200
602 20250219 100000 344088260 7180 7180 7180 7180 254
603 20250219 095900 342264540 7180 7180 7180 7180 300
604 20250219 095800 340110540 7170 7170 7170 7170 44
605 20250219 095700 339795060 7170 7170 7170 7170 19
606 20250219 095600 339658830 7170 7190 7190 7170 1176
607 20250219 095500 331203910 7190 7200 7200 7190 641
608 20250219 095400 326589470 7210 7210 7210 7210 62
609 20250219 095300 326142450 7200 7200 7200 7200 3
610 20250219 095200 326120850 7200 7200 7200 7200 2
611 20250219 095100 326106450 7190 7190 7190 7190 0
612 20250219 095000 326106450 7190 7190 7190 7190 150
613 20250219 094900 325027950 7190 7190 7190 7190 636
614 20250219 094800 320455110 7200 7200 7200 7200 342
615 20250219 094700 317992710 7200 7220 7220 7200 659
616 20250219 094600 313244910 7220 7220 7220 7220 1
617 20250219 094500 313237690 7230 7220 7230 7220 209
618 20250219 094400 311728660 7230 7220 7230 7220 1260
619 20250219 094300 302618870 7230 7170 7230 7170 2137
620 20250219 094200 287193300 7170 7160 7170 7160 60
621 20250219 094100 286763310 7160 7160 7160 7160 528
622 20250219 094000 282982830 7170 7170 7170 7170 0
623 20250219 093900 282982830 7170 7170 7170 7170 565
624 20250219 093800 278931780 7180 7180 7180 7180 1
625 20250219 093700 278924600 7180 7190 7190 7180 223
626 20250219 093600 277323360 7200 7180 7200 7170 102
627 20250219 093500 276591390 7180 7190 7200 7180 419
628 20250219 093400 273578910 7190 7190 7190 7190 3
629 20250219 093300 273557340 7190 7180 7190 7180 12
630 20250219 093200 273471070 7160 7160 7160 7160 99
631 20250219 093100 272762230 7160 7170 7170 7160 738
632 20250219 093000 267470780 7160 7160 7170 7150 1231
633 20250219 092900 258657920 7170 7170 7170 7170 103
634 20250219 092800 257919410 7170 7170 7170 7170 0
635 20250219 092700 257919410 7170 7170 7170 7170 550
636 20250219 092600 253975910 7180 7180 7180 7180 0
637 20250219 092500 253975910 7180 7230 7230 7180 241
638 20250219 092400 252243280 7230 7200 7230 7200 264
639 20250219 092300 250342070 7200 7220 7220 7190 2895
640 20250219 092200 229478690 7210 7270 7270 7210 1757
641 20250219 092100 216750230 7250 7240 7270 7240 1190
642 20250219 092000 208113860 7240 7230 7240 7210 2548
643 20250219 091900 189708000 7260 7240 7260 7240 2160
644 20250219 091800 174053200 7250 7180 7250 7180 3516
645 20250219 091700 148627880 7170 7150 7170 7120 1402
646 20250219 091600 138593470 7150 7110 7150 7100 394
647 20250219 091500 135785770 7090 7080 7090 7080 60
648 20250219 091400 135360780 7080 7110 7110 7080 3881
649 20250219 091300 107823950 7110 7130 7130 7110 1988
650 20250219 091200 93680370 7120 7120 7120 7120 11
651 20250219 091100 93602050 7130 7120 7130 7120 154
652 20250219 091000 92505230 7120 7130 7130 7120 813
653 20250219 090900 86715670 7130 7160 7160 7130 276
654 20250219 090800 84744980 7150 7120 7150 7120 1304
655 20250219 090700 75440220 7120 7110 7120 7110 4
656 20250219 090600 75411760 7110 7130 7130 7110 1966
657 20250219 090500 61410410 7130 7140 7140 7130 867
658 20250219 090400 55223630 7160 7160 7160 7150 15
659 20250219 090300 55116240 7160 7130 7160 7130 312
660 20250219 090200 52891650 7130 7140 7140 7130 1832
661 20250219 090100 39816210 7150 7150 7160 7150 1610
662 20250219 090000 28300500 7160 7190 7190 7160 3946

1
083420/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,24000000,0,173280000000,0.00
20250214,0,24000000,0,165600000000,0.00
20250213,0,24000000,0,164880000000,0.00
20250212,0,24000000,0,166080000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 24000000 0 173280000000 0.00
3 20250214 0 24000000 0 165600000000 0.00
4 20250213 0 24000000 0 164880000000 0.00
5 20250212 0 24000000 0 166080000000 0.00