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

663
084670/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200100,55366740,7170,7170,7170,7170,125
20250219,200000,55366740,7170,7170,7170,7170,0
20250219,195900,55366740,7170,7170,7170,7170,0
20250219,195800,55366740,7170,7170,7170,7170,0
20250219,195700,55366740,7170,7170,7170,7170,0
20250219,195600,55366740,7170,7170,7170,7170,0
20250219,195500,55366740,7170,7170,7170,7170,0
20250219,195400,55366740,7170,7170,7170,7170,0
20250219,195300,55366740,7170,7170,7170,7170,0
20250219,195200,55366740,7170,7170,7170,7170,0
20250219,195100,55366740,7170,7170,7170,7170,0
20250219,195000,55366740,7170,7170,7170,7170,0
20250219,194900,55366740,7170,7170,7170,7170,0
20250219,194800,55366740,7170,7170,7170,7170,0
20250219,194700,55366740,7170,7170,7170,7170,0
20250219,194600,55366740,7170,7170,7170,7170,0
20250219,194500,55366740,7170,7170,7170,7170,0
20250219,194400,55366740,7170,7170,7170,7170,0
20250219,194300,55366740,7170,7170,7170,7170,0
20250219,194200,55366740,7170,7170,7170,7170,0
20250219,194100,55366740,7170,7170,7170,7170,0
20250219,194000,55366740,7170,7170,7170,7170,0
20250219,193900,55366740,7170,7170,7170,7170,0
20250219,193800,55366740,7170,7170,7170,7170,0
20250219,193700,55366740,7170,7170,7170,7170,0
20250219,193600,55366740,7170,7170,7170,7170,0
20250219,193500,55366740,7170,7170,7170,7170,0
20250219,193400,55366740,7170,7170,7170,7170,0
20250219,193300,55366740,7170,7170,7170,7170,0
20250219,193200,55366740,7170,7170,7170,7170,0
20250219,193100,55366740,7170,7170,7170,7170,125
20250219,193000,55366740,7170,7170,7170,7170,0
20250219,192900,55366740,7170,7170,7170,7170,0
20250219,192800,55366740,7170,7170,7170,7170,0
20250219,192700,55366740,7170,7170,7170,7170,0
20250219,192600,55366740,7170,7170,7170,7170,0
20250219,192500,55366740,7170,7170,7170,7170,0
20250219,192400,55366740,7170,7170,7170,7170,0
20250219,192300,55366740,7170,7170,7170,7170,0
20250219,192200,55366740,7170,7170,7170,7170,0
20250219,192100,55366740,7170,7170,7170,7170,0
20250219,192000,55366740,7170,7170,7170,7170,0
20250219,191900,55366740,7170,7170,7170,7170,0
20250219,191800,55366740,7170,7170,7170,7170,0
20250219,191700,55366740,7170,7170,7170,7170,0
20250219,191600,55366740,7170,7170,7170,7170,0
20250219,191500,55366740,7170,7170,7170,7170,0
20250219,191400,55366740,7170,7170,7170,7170,0
20250219,191300,55366740,7170,7170,7170,7170,0
20250219,191200,55366740,7170,7170,7170,7170,0
20250219,191100,55366740,7170,7170,7170,7170,0
20250219,191000,55366740,7170,7170,7170,7170,0
20250219,190900,55366740,7170,7170,7170,7170,0
20250219,190800,55366740,7170,7170,7170,7170,0
20250219,190700,55366740,7170,7170,7170,7170,0
20250219,190600,55366740,7170,7170,7170,7170,0
20250219,190500,55366740,7170,7170,7170,7170,0
20250219,190400,55366740,7170,7170,7170,7170,0
20250219,190300,55366740,7170,7170,7170,7170,0
20250219,190200,55366740,7170,7170,7170,7170,0
20250219,190100,55366740,7170,7170,7170,7170,125
20250219,190000,55366740,7170,7170,7170,7170,0
20250219,185900,55366740,7170,7170,7170,7170,0
20250219,185800,55366740,7170,7170,7170,7170,0
20250219,185700,55366740,7170,7170,7170,7170,0
20250219,185600,55366740,7170,7170,7170,7170,0
20250219,185500,55366740,7170,7170,7170,7170,0
20250219,185400,55366740,7170,7170,7170,7170,0
20250219,185300,55366740,7170,7170,7170,7170,0
20250219,185200,55366740,7170,7170,7170,7170,0
20250219,185100,55366740,7170,7170,7170,7170,0
20250219,185000,55366740,7170,7170,7170,7170,0
20250219,184900,55366740,7170,7170,7170,7170,0
20250219,184800,55366740,7170,7170,7170,7170,0
20250219,184700,55366740,7170,7170,7170,7170,0
20250219,184600,55366740,7170,7170,7170,7170,0
20250219,184500,55366740,7170,7170,7170,7170,0
20250219,184400,55366740,7170,7170,7170,7170,0
20250219,184300,55366740,7170,7170,7170,7170,0
20250219,184200,55366740,7170,7170,7170,7170,0
20250219,184100,55366740,7170,7170,7170,7170,0
20250219,184000,55366740,7170,7170,7170,7170,0
20250219,183900,55366740,7170,7170,7170,7170,0
20250219,183800,55366740,7170,7170,7170,7170,0
20250219,183700,55366740,7170,7170,7170,7170,0
20250219,183600,55366740,7170,7170,7170,7170,0
20250219,183500,55366740,7170,7170,7170,7170,0
20250219,183400,55366740,7170,7170,7170,7170,0
20250219,183300,55366740,7170,7170,7170,7170,0
20250219,183200,55366740,7170,7170,7170,7170,0
20250219,183100,55366740,7170,7170,7170,7170,125
20250219,183000,55366740,7170,7170,7170,7170,0
20250219,182900,55366740,7170,7170,7170,7170,0
20250219,182800,55366740,7170,7170,7170,7170,0
20250219,182700,55366740,7170,7170,7170,7170,0
20250219,182600,55366740,7170,7170,7170,7170,0
20250219,182500,55366740,7170,7170,7170,7170,0
20250219,182400,55366740,7170,7170,7170,7170,0
20250219,182300,55366740,7170,7170,7170,7170,0
20250219,182200,55366740,7170,7170,7170,7170,0
20250219,182100,55366740,7170,7170,7170,7170,0
20250219,182000,55366740,7170,7170,7170,7170,0
20250219,181900,55366740,7170,7170,7170,7170,0
20250219,181800,55366740,7170,7170,7170,7170,0
20250219,181700,55366740,7170,7170,7170,7170,0
20250219,181600,55366740,7170,7170,7170,7170,0
20250219,181500,55366740,7170,7170,7170,7170,0
20250219,181400,55366740,7170,7170,7170,7170,0
20250219,181300,55366740,7170,7170,7170,7170,0
20250219,181200,55366740,7170,7170,7170,7170,0
20250219,181100,55366740,7170,7170,7170,7170,0
20250219,181000,55366740,7170,7170,7170,7170,0
20250219,180900,55366740,7170,7170,7170,7170,0
20250219,180800,55366740,7170,7170,7170,7170,0
20250219,180700,55366740,7170,7170,7170,7170,0
20250219,180600,55366740,7170,7170,7170,7170,0
20250219,180500,55366740,7170,7170,7170,7170,0
20250219,180400,55366740,7170,7170,7170,7170,0
20250219,180300,55366740,7170,7170,7170,7170,0
20250219,180200,55366740,7170,7170,7170,7170,0
20250219,180100,55366740,7170,7170,7170,7170,125
20250219,180000,55366740,7170,7170,7170,7170,0
20250219,175900,55366740,7170,7170,7170,7170,0
20250219,175800,55366740,7170,7170,7170,7170,0
20250219,175700,55366740,7170,7170,7170,7170,0
20250219,175600,55366740,7170,7170,7170,7170,0
20250219,175500,55366740,7170,7170,7170,7170,0
20250219,175400,55366740,7170,7170,7170,7170,0
20250219,175300,55366740,7170,7170,7170,7170,0
20250219,175200,55366740,7170,7170,7170,7170,0
20250219,175100,55366740,7170,7170,7170,7170,0
20250219,175000,55366740,7170,7170,7170,7170,0
20250219,174900,55366740,7170,7170,7170,7170,0
20250219,174800,55366740,7170,7170,7170,7170,0
20250219,174700,55366740,7170,7170,7170,7170,0
20250219,174600,55366740,7170,7170,7170,7170,0
20250219,174500,55366740,7170,7170,7170,7170,0
20250219,174400,55366740,7170,7170,7170,7170,0
20250219,174300,55366740,7170,7170,7170,7170,0
20250219,174200,55366740,7170,7170,7170,7170,0
20250219,174100,55366740,7170,7170,7170,7170,0
20250219,174000,55366740,7170,7170,7170,7170,0
20250219,173900,55366740,7170,7170,7170,7170,0
20250219,173800,55366740,7170,7170,7170,7170,0
20250219,173700,55366740,7170,7170,7170,7170,0
20250219,173600,55366740,7170,7170,7170,7170,0
20250219,173500,55366740,7170,7170,7170,7170,0
20250219,173400,55366740,7170,7170,7170,7170,0
20250219,173300,55366740,7170,7170,7170,7170,0
20250219,173200,55366740,7170,7170,7170,7170,0
20250219,173100,55366740,7170,7170,7170,7170,125
20250219,173000,55366740,7170,7170,7170,7170,0
20250219,172900,55366740,7170,7170,7170,7170,0
20250219,172800,55366740,7170,7170,7170,7170,0
20250219,172700,55366740,7170,7170,7170,7170,0
20250219,172600,55366740,7170,7170,7170,7170,0
20250219,172500,55366740,7170,7170,7170,7170,0
20250219,172400,55366740,7170,7170,7170,7170,0
20250219,172300,55366740,7170,7170,7170,7170,0
20250219,172200,55366740,7170,7170,7170,7170,0
20250219,172100,55366740,7170,7170,7170,7170,0
20250219,172000,55366740,7170,7170,7170,7170,0
20250219,171900,55366740,7170,7170,7170,7170,0
20250219,171800,55366740,7170,7170,7170,7170,0
20250219,171700,55366740,7170,7170,7170,7170,0
20250219,171600,55366740,7170,7170,7170,7170,0
20250219,171500,55366740,7170,7170,7170,7170,0
20250219,171400,55366740,7170,7170,7170,7170,0
20250219,171300,55366740,7170,7170,7170,7170,0
20250219,171200,55366740,7170,7170,7170,7170,0
20250219,171100,55366740,7170,7170,7170,7170,0
20250219,171000,55366740,7170,7170,7170,7170,0
20250219,170900,55366740,7170,7170,7170,7170,0
20250219,170800,55366740,7170,7170,7170,7170,0
20250219,170700,55366740,7170,7170,7170,7170,0
20250219,170600,55366740,7170,7170,7170,7170,0
20250219,170500,55366740,7170,7170,7170,7170,0
20250219,170400,55366740,7170,7170,7170,7170,0
20250219,170300,55366740,7170,7170,7170,7170,0
20250219,170200,55366740,7170,7170,7170,7170,0
20250219,170100,55366740,7170,7170,7170,7170,125
20250219,170000,55366740,7170,7170,7170,7170,0
20250219,165900,55366740,7170,7170,7170,7170,0
20250219,165800,55366740,7170,7170,7170,7170,0
20250219,165700,55366740,7170,7170,7170,7170,0
20250219,165600,55366740,7170,7170,7170,7170,0
20250219,165500,55366740,7170,7170,7170,7170,0
20250219,165400,55366740,7170,7170,7170,7170,0
20250219,165300,55366740,7170,7170,7170,7170,0
20250219,165200,55366740,7170,7170,7170,7170,0
20250219,165100,55366740,7170,7170,7170,7170,0
20250219,165000,55366740,7170,7170,7170,7170,0
20250219,164900,55366740,7170,7170,7170,7170,0
20250219,164800,55366740,7170,7170,7170,7170,0
20250219,164700,55366740,7170,7170,7170,7170,0
20250219,164600,55366740,7170,7170,7170,7170,0
20250219,164500,55366740,7170,7170,7170,7170,0
20250219,164400,55366740,7170,7170,7170,7170,0
20250219,164300,55366740,7170,7170,7170,7170,0
20250219,164200,55366740,7170,7170,7170,7170,0
20250219,164100,55366740,7170,7170,7170,7170,0
20250219,164000,55366740,7170,7170,7170,7170,0
20250219,163900,55366740,7170,7170,7170,7170,0
20250219,163800,55366740,7170,7170,7170,7170,0
20250219,163700,55366740,7170,7170,7170,7170,0
20250219,163600,55366740,7170,7170,7170,7170,0
20250219,163500,55366740,7170,7170,7170,7170,0
20250219,163400,55366740,7170,7170,7170,7170,0
20250219,163300,55366740,7170,7170,7170,7170,0
20250219,163200,55366740,7170,7170,7170,7170,0
20250219,163100,55366740,7170,7170,7170,7170,125
20250219,163000,55366740,7170,7170,7170,7170,0
20250219,162900,55366740,7170,7170,7170,7170,0
20250219,162800,55366740,7170,7170,7170,7170,0
20250219,162700,55366740,7170,7170,7170,7170,0
20250219,162600,55366740,7170,7170,7170,7170,0
20250219,162500,55366740,7170,7170,7170,7170,0
20250219,162400,55366740,7170,7170,7170,7170,0
20250219,162300,55366740,7170,7170,7170,7170,0
20250219,162200,55366740,7170,7170,7170,7170,0
20250219,162100,55366740,7170,7170,7170,7170,0
20250219,162000,55366740,7170,7170,7170,7170,0
20250219,161900,55366740,7170,7170,7170,7170,0
20250219,161800,55366740,7170,7170,7170,7170,0
20250219,161700,55366740,7170,7170,7170,7170,0
20250219,161600,55366740,7170,7170,7170,7170,0
20250219,161500,55366740,7170,7170,7170,7170,0
20250219,161400,55366740,7170,7170,7170,7170,0
20250219,161300,55366740,7170,7170,7170,7170,0
20250219,161200,55366740,7170,7170,7170,7170,0
20250219,161100,55366740,7170,7170,7170,7170,0
20250219,161000,55366740,7170,7170,7170,7170,0
20250219,160900,55366740,7170,7170,7170,7170,0
20250219,160800,55366740,7170,7170,7170,7170,0
20250219,160700,55366740,7170,7170,7170,7170,0
20250219,160600,55366740,7170,7170,7170,7170,0
20250219,160500,55366740,7170,7170,7170,7170,0
20250219,160400,55366740,7170,7170,7170,7170,0
20250219,160300,55366740,7170,7170,7170,7170,0
20250219,160200,55366740,7170,7170,7170,7170,0
20250219,160100,55366740,7170,7170,7170,7170,125
20250219,160000,55366740,7170,7170,7170,7170,0
20250219,155900,55366740,7170,7170,7170,7170,0
20250219,155800,55366740,7170,7170,7170,7170,0
20250219,155700,55366740,7170,7170,7170,7170,0
20250219,155600,55366740,7170,7170,7170,7170,0
20250219,155500,55366740,7170,7170,7170,7170,0
20250219,155400,55366740,7170,7170,7170,7170,0
20250219,155300,55366740,7170,7170,7170,7170,0
20250219,155200,55366740,7170,7170,7170,7170,0
20250219,155100,55366740,7170,7170,7170,7170,0
20250219,155000,55366740,7170,7170,7170,7170,0
20250219,154900,55366740,7170,7170,7170,7170,0
20250219,154800,55366740,7170,7170,7170,7170,0
20250219,154700,55366740,7170,7170,7170,7170,0
20250219,154600,55366740,7170,7170,7170,7170,0
20250219,154500,55366740,7170,7170,7170,7170,0
20250219,154400,55366740,7170,7170,7170,7170,0
20250219,154300,55366740,7170,7170,7170,7170,0
20250219,154200,55366740,7170,7170,7170,7170,0
20250219,154100,55366740,7170,7170,7170,7170,0
20250219,154000,55366740,7170,7170,7170,7170,0
20250219,153900,55366740,7170,7170,7170,7170,0
20250219,153800,55366740,7170,7170,7170,7170,0
20250219,153700,55366740,7170,7170,7170,7170,0
20250219,153600,55366740,7170,7170,7170,7170,0
20250219,153500,55366740,7170,7170,7170,7170,0
20250219,153400,55366740,7170,7170,7170,7170,0
20250219,153300,55366740,7170,7170,7170,7170,0
20250219,153200,55366740,7170,7170,7170,7170,0
20250219,153100,55366740,7170,7170,7170,7170,125
20250219,153000,55366740,7170,7170,7170,7170,125
20250219,152900,54470490,7240,7240,7240,7240,0
20250219,152800,54470490,7240,7240,7240,7240,0
20250219,152700,54470490,7240,7240,7240,7240,0
20250219,152600,54470490,7240,7240,7240,7240,0
20250219,152500,54470490,7240,7240,7240,7240,0
20250219,152400,54470490,7240,7240,7240,7240,0
20250219,152300,54470490,7240,7240,7240,7240,0
20250219,152200,54470490,7240,7240,7240,7240,0
20250219,152100,54470490,7240,7240,7240,7240,0
20250219,152000,54470490,7240,7240,7240,7240,0
20250219,151900,54470490,7240,7240,7240,7240,0
20250219,151800,54470490,7240,7240,7240,7240,0
20250219,151700,54470490,7240,7240,7240,7240,0
20250219,151600,54470490,7240,7240,7240,7240,0
20250219,151500,54470490,7240,7240,7240,7240,0
20250219,151400,54470490,7240,7240,7240,7240,0
20250219,151300,54470490,7240,7240,7240,7240,0
20250219,151200,54470490,7240,7240,7240,7240,0
20250219,151100,54470490,7240,7240,7240,7240,0
20250219,151000,54470490,7240,7240,7240,7240,0
20250219,150900,54470490,7240,7240,7240,7240,0
20250219,150800,54470490,7240,7240,7240,7240,0
20250219,150700,54470490,7240,7240,7240,7240,0
20250219,150600,54470490,7240,7240,7240,7240,0
20250219,150500,54470490,7240,7240,7240,7240,0
20250219,150400,54470490,7240,7240,7240,7240,0
20250219,150300,54470490,7240,7240,7240,7240,0
20250219,150200,54470490,7240,7240,7240,7240,0
20250219,150100,54470490,7240,7240,7240,7240,0
20250219,150000,54470490,7240,7240,7240,7240,0
20250219,145900,54470490,7240,7240,7240,7240,0
20250219,145800,54470490,7240,7240,7240,7240,0
20250219,145700,54470490,7240,7240,7240,7240,0
20250219,145600,54470490,7240,7240,7240,7240,0
20250219,145500,54470490,7240,7240,7240,7240,0
20250219,145400,54470490,7240,7240,7240,7240,0
20250219,145300,54470490,7240,7240,7240,7240,0
20250219,145200,54470490,7240,7240,7240,7240,0
20250219,145100,54470490,7240,7240,7240,7240,0
20250219,145000,54470490,7240,7240,7240,7240,0
20250219,144900,54470490,7240,7240,7240,7240,0
20250219,144800,54470490,7240,7240,7240,7240,0
20250219,144700,54470490,7240,7240,7240,7240,0
20250219,144600,54470490,7240,7240,7240,7240,0
20250219,144500,54470490,7240,7240,7240,7240,0
20250219,144400,54470490,7240,7240,7240,7240,0
20250219,144300,54470490,7240,7240,7240,7240,0
20250219,144200,54470490,7240,7240,7240,7240,0
20250219,144100,54470490,7240,7240,7240,7240,0
20250219,144000,54470490,7240,7240,7240,7240,0
20250219,143900,54470490,7240,7230,7240,7230,7
20250219,143800,54419820,7220,7220,7220,7220,0
20250219,143700,54419820,7220,7220,7220,7220,0
20250219,143600,54419820,7220,7220,7220,7220,0
20250219,143500,54419820,7220,7190,7220,7190,109
20250219,143400,53633050,7180,7190,7190,7180,46
20250219,143300,53302650,7240,7180,7240,7180,16
20250219,143200,53187060,7150,7190,7190,7150,166
20250219,143100,51997530,7250,7350,7350,7250,246
20250219,143000,50201830,7320,7290,7390,7290,678
20250219,142900,45239120,7260,7230,7260,7230,69
20250219,142800,44738660,7220,7220,7220,7220,0
20250219,142700,44738660,7220,7220,7220,7220,0
20250219,142600,44738660,7220,7220,7220,7220,0
20250219,142500,44738660,7220,7220,7220,7220,78
20250219,142400,44175500,7220,7200,7220,7160,598
20250219,142300,39892440,7150,7150,7150,7150,0
20250219,142200,39892440,7150,7150,7150,7150,0
20250219,142100,39892440,7150,7150,7150,7150,0
20250219,142000,39892440,7150,7170,7170,7150,108
20250219,141900,39119260,7230,7230,7230,7230,100
20250219,141800,38396260,7260,7260,7260,7260,0
20250219,141700,38396260,7260,7260,7260,7260,0
20250219,141600,38396260,7260,7260,7260,7260,0
20250219,141500,38396260,7260,7260,7260,7260,0
20250219,141400,38396260,7260,7260,7260,7260,0
20250219,141300,38396260,7260,7260,7260,7260,0
20250219,141200,38396260,7260,7260,7260,7260,0
20250219,141100,38396260,7260,7260,7260,7260,0
20250219,141000,38396260,7260,7260,7260,7260,0
20250219,140900,38396260,7260,7260,7260,7260,0
20250219,140800,38396260,7260,7260,7260,7260,0
20250219,140700,38396260,7260,7260,7260,7260,0
20250219,140600,38396260,7260,7260,7260,7260,0
20250219,140500,38396260,7260,7260,7260,7260,0
20250219,140400,38396260,7260,7260,7260,7260,0
20250219,140300,38396260,7260,7260,7260,7260,0
20250219,140200,38396260,7260,7260,7260,7260,0
20250219,140100,38396260,7260,7260,7260,7260,0
20250219,140000,38396260,7260,7260,7260,7260,0
20250219,135900,38396260,7260,7260,7260,7260,0
20250219,135800,38396260,7260,7260,7260,7260,0
20250219,135700,38396260,7260,7260,7260,7260,0
20250219,135600,38396260,7260,7260,7260,7260,0
20250219,135500,38396260,7260,7260,7260,7260,0
20250219,135400,38396260,7260,7260,7260,7260,0
20250219,135300,38396260,7260,7260,7260,7260,0
20250219,135200,38396260,7260,7260,7260,7260,0
20250219,135100,38396260,7260,7260,7260,7260,0
20250219,135000,38396260,7260,7260,7260,7260,0
20250219,134900,38396260,7260,7260,7260,7260,0
20250219,134800,38396260,7260,7260,7260,7260,0
20250219,134700,38396260,7260,7260,7260,7260,0
20250219,134600,38396260,7260,7260,7260,7260,0
20250219,134500,38396260,7260,7260,7260,7260,0
20250219,134400,38396260,7260,7260,7260,7260,0
20250219,134300,38396260,7260,7260,7260,7260,0
20250219,134200,38396260,7260,7260,7260,7260,0
20250219,134100,38396260,7260,7260,7260,7260,0
20250219,134000,38396260,7260,7260,7260,7260,0
20250219,133900,38396260,7260,7260,7260,7260,0
20250219,133800,38396260,7260,7260,7260,7260,0
20250219,133700,38396260,7260,7260,7260,7260,0
20250219,133600,38396260,7260,7260,7260,7260,0
20250219,133500,38396260,7260,7260,7260,7260,0
20250219,133400,38396260,7260,7260,7260,7260,0
20250219,133300,38396260,7260,7260,7260,7260,0
20250219,133200,38396260,7260,7260,7260,7260,0
20250219,133100,38396260,7260,7260,7260,7260,0
20250219,133000,38396260,7260,7260,7260,7260,0
20250219,132900,38396260,7260,7260,7260,7260,0
20250219,132800,38396260,7260,7260,7260,7260,0
20250219,132700,38396260,7260,7260,7260,7260,0
20250219,132600,38396260,7260,7260,7260,7260,0
20250219,132500,38396260,7260,7260,7260,7260,0
20250219,132400,38396260,7260,7260,7260,7260,0
20250219,132300,38396260,7260,7260,7260,7260,0
20250219,132200,38396260,7260,7260,7260,7260,0
20250219,132100,38396260,7260,7260,7260,7260,0
20250219,132000,38396260,7260,7260,7260,7260,0
20250219,131900,38396260,7260,7260,7260,7260,0
20250219,131800,38396260,7260,7260,7260,7260,0
20250219,131700,38396260,7260,7260,7260,7260,0
20250219,131600,38396260,7260,7260,7260,7260,0
20250219,131500,38396260,7260,7260,7260,7260,0
20250219,131400,38396260,7260,7260,7260,7260,0
20250219,131300,38396260,7260,7260,7260,7260,0
20250219,131200,38396260,7260,7260,7260,7260,0
20250219,131100,38396260,7260,7260,7260,7260,0
20250219,131000,38396260,7260,7260,7260,7260,0
20250219,130900,38396260,7260,7320,7320,7250,194
20250219,130800,36988660,7300,7400,7410,7300,288
20250219,130700,34874760,7400,7230,7400,7230,592
20250219,130600,30539750,7200,7200,7200,7200,1
20250219,130500,30532550,7160,7160,7160,7160,0
20250219,130400,30532550,7160,7160,7160,7160,0
20250219,130300,30532550,7160,7150,7160,7150,160
20250219,130200,29387450,7170,7210,7210,7160,365
20250219,130100,26768120,7210,7260,7260,7210,77
20250219,130000,26212240,7270,7290,7290,7270,3
20250219,125900,26190400,7300,7310,7310,7300,2
20250219,125800,26175790,7300,7300,7310,7300,12
20250219,125700,26088140,7320,7320,7320,7320,50
20250219,125600,25722140,7360,7360,7360,7360,30
20250219,125500,25501340,7310,7310,7310,7310,0
20250219,125400,25501340,7310,7310,7310,7310,0
20250219,125300,25501340,7310,7310,7310,7310,0
20250219,125200,25501340,7310,7310,7310,7310,0
20250219,125100,25501340,7310,7310,7310,7310,0
20250219,125000,25501340,7310,7330,7440,7310,296
20250219,124900,23330450,7300,7300,7300,7300,0
20250219,124800,23330450,7300,7300,7300,7300,0
20250219,124700,23330450,7300,7300,7300,7300,0
20250219,124600,23330450,7300,7300,7300,7300,1
20250219,124500,23323150,7310,7310,7310,7310,0
20250219,124400,23323150,7310,7340,7340,7310,150
20250219,124300,22226350,7310,7440,7480,7300,682
20250219,124200,17189010,7450,7400,7450,7300,931
20250219,124100,10335650,7400,7210,7400,7210,661
20250219,124000,5515280,7200,7170,7200,7170,280
20250219,123900,3502430,7140,7170,7170,7140,101
20250219,123800,2780990,7180,7180,7180,7180,0
20250219,123700,2780990,7180,7180,7180,7180,0
20250219,123600,2780990,7180,7180,7180,7180,0
20250219,123500,2780990,7180,7180,7180,7180,0
20250219,123400,2780990,7180,7180,7180,7180,0
20250219,123300,2780990,7180,7180,7180,7180,0
20250219,123200,2780990,7180,7180,7180,7180,0
20250219,123100,2780990,7180,7180,7180,7180,0
20250219,123000,2780990,7180,7180,7180,7180,0
20250219,122900,2780990,7180,7180,7180,7180,0
20250219,122800,2780990,7180,7180,7180,7180,0
20250219,122700,2780990,7180,7180,7180,7180,0
20250219,122600,2780990,7180,7180,7180,7180,0
20250219,122500,2780990,7180,7180,7180,7180,0
20250219,122400,2780990,7180,7180,7180,7180,0
20250219,122300,2780990,7180,7180,7180,7180,0
20250219,122200,2780990,7180,7180,7180,7180,0
20250219,122100,2780990,7180,7180,7180,7180,0
20250219,122000,2780990,7180,7150,7180,7150,4
20250219,121900,2752300,7180,7180,7180,7180,0
20250219,121800,2752300,7180,7180,7180,7180,0
20250219,121700,2752300,7180,7180,7180,7180,0
20250219,121600,2752300,7180,7180,7180,7180,0
20250219,121500,2752300,7180,7180,7180,7180,0
20250219,121400,2752300,7180,7180,7180,7180,0
20250219,121300,2752300,7180,7180,7180,7180,0
20250219,121200,2752300,7180,7180,7180,7180,0
20250219,121100,2752300,7180,7180,7180,7180,0
20250219,121000,2752300,7180,7180,7180,7180,0
20250219,120900,2752300,7180,7180,7180,7180,0
20250219,120800,2752300,7180,7180,7180,7180,0
20250219,120700,2752300,7180,7180,7180,7180,0
20250219,120600,2752300,7180,7180,7180,7180,0
20250219,120500,2752300,7180,7180,7180,7180,0
20250219,120400,2752300,7180,7180,7180,7180,0
20250219,120300,2752300,7180,7180,7180,7180,0
20250219,120200,2752300,7180,7180,7180,7180,0
20250219,120100,2752300,7180,7180,7180,7180,0
20250219,120000,2752300,7180,7180,7180,7180,0
20250219,115900,2752300,7180,7180,7180,7180,0
20250219,115800,2752300,7180,7180,7180,7180,1
20250219,115700,2745120,7180,7180,7180,7180,0
20250219,115600,2745120,7180,7180,7180,7180,0
20250219,115500,2745120,7180,7180,7180,7180,0
20250219,115400,2745120,7180,7180,7180,7180,0
20250219,115300,2745120,7180,7180,7180,7180,0
20250219,115200,2745120,7180,7180,7180,7180,0
20250219,115100,2745120,7180,7180,7180,7180,0
20250219,115000,2745120,7180,7180,7180,7180,0
20250219,114900,2745120,7180,7180,7180,7180,0
20250219,114800,2745120,7180,7180,7180,7180,0
20250219,114700,2745120,7180,7180,7180,7180,0
20250219,114600,2745120,7180,7180,7180,7180,0
20250219,114500,2745120,7180,7180,7180,7180,0
20250219,114400,2745120,7180,7180,7180,7180,0
20250219,114300,2745120,7180,7180,7180,7180,0
20250219,114200,2745120,7180,7180,7180,7180,0
20250219,114100,2745120,7180,7180,7180,7180,0
20250219,114000,2745120,7180,7180,7180,7180,0
20250219,113900,2745120,7180,7180,7180,7180,0
20250219,113800,2745120,7180,7180,7180,7180,0
20250219,113700,2745120,7180,7180,7180,7180,0
20250219,113600,2745120,7180,7180,7180,7180,0
20250219,113500,2745120,7180,7180,7180,7180,0
20250219,113400,2745120,7180,7180,7180,7180,0
20250219,113300,2745120,7180,7180,7180,7180,0
20250219,113200,2745120,7180,7180,7180,7180,20
20250219,113100,2601520,7180,7180,7180,7180,0
20250219,113000,2601520,7180,7180,7180,7180,0
20250219,112900,2601520,7180,7180,7180,7180,0
20250219,112800,2601520,7180,7180,7180,7180,0
20250219,112700,2601520,7180,7180,7180,7180,0
20250219,112600,2601520,7180,7180,7180,7180,0
20250219,112500,2601520,7180,7180,7180,7180,0
20250219,112400,2601520,7180,7180,7180,7180,0
20250219,112300,2601520,7180,7180,7180,7180,0
20250219,112200,2601520,7180,7180,7180,7180,0
20250219,112100,2601520,7180,7180,7180,7180,0
20250219,112000,2601520,7180,7180,7180,7180,0
20250219,111900,2601520,7180,7180,7180,7180,0
20250219,111800,2601520,7180,7180,7180,7180,0
20250219,111700,2601520,7180,7180,7180,7180,0
20250219,111600,2601520,7180,7180,7180,7180,0
20250219,111500,2601520,7180,7180,7180,7180,0
20250219,111400,2601520,7180,7180,7180,7180,0
20250219,111300,2601520,7180,7180,7180,7180,0
20250219,111200,2601520,7180,7180,7180,7180,0
20250219,111100,2601520,7180,7180,7180,7180,0
20250219,111000,2601520,7180,7180,7180,7180,0
20250219,110900,2601520,7180,7180,7180,7180,0
20250219,110800,2601520,7180,7180,7180,7180,0
20250219,110700,2601520,7180,7180,7180,7180,0
20250219,110600,2601520,7180,7180,7180,7180,0
20250219,110500,2601520,7180,7180,7180,7180,0
20250219,110400,2601520,7180,7180,7180,7180,0
20250219,110300,2601520,7180,7180,7180,7180,0
20250219,110200,2601520,7180,7180,7180,7180,0
20250219,110100,2601520,7180,7180,7180,7180,0
20250219,110000,2601520,7180,7180,7180,7180,0
20250219,105900,2601520,7180,7180,7180,7180,0
20250219,105800,2601520,7180,7180,7180,7180,0
20250219,105700,2601520,7180,7180,7180,7180,0
20250219,105600,2601520,7180,7180,7180,7180,0
20250219,105500,2601520,7180,7180,7180,7180,0
20250219,105400,2601520,7180,7180,7180,7180,0
20250219,105300,2601520,7180,7180,7180,7180,0
20250219,105200,2601520,7180,7180,7180,7180,0
20250219,105100,2601520,7180,7180,7180,7180,0
20250219,105000,2601520,7180,7150,7180,7150,5
20250219,104900,2565710,7190,7190,7190,7190,0
20250219,104800,2565710,7190,7190,7190,7190,0
20250219,104700,2565710,7190,7190,7190,7190,0
20250219,104600,2565710,7190,7190,7190,7190,0
20250219,104500,2565710,7190,7190,7190,7190,0
20250219,104400,2565710,7190,7190,7190,7190,0
20250219,104300,2565710,7190,7190,7190,7190,0
20250219,104200,2565710,7190,7190,7190,7190,0
20250219,104100,2565710,7190,7190,7190,7190,0
20250219,104000,2565710,7190,7190,7190,7190,0
20250219,103900,2565710,7190,7190,7190,7190,0
20250219,103800,2565710,7190,7190,7190,7190,0
20250219,103700,2565710,7190,7190,7190,7190,0
20250219,103600,2565710,7190,7190,7190,7190,0
20250219,103500,2565710,7190,7190,7190,7190,0
20250219,103400,2565710,7190,7190,7190,7190,0
20250219,103300,2565710,7190,7190,7190,7190,0
20250219,103200,2565710,7190,7190,7190,7190,0
20250219,103100,2565710,7190,7190,7190,7190,10
20250219,103000,2493810,7190,7190,7190,7190,0
20250219,102900,2493810,7190,7190,7190,7190,0
20250219,102800,2493810,7190,7190,7190,7190,0
20250219,102700,2493810,7190,7190,7190,7190,0
20250219,102600,2493810,7190,7190,7190,7190,0
20250219,102500,2493810,7190,7190,7190,7190,0
20250219,102400,2493810,7190,7190,7190,7190,0
20250219,102300,2493810,7190,7190,7190,7190,0
20250219,102200,2493810,7190,7190,7190,7190,0
20250219,102100,2493810,7190,7190,7190,7190,0
20250219,102000,2493810,7190,7190,7190,7190,0
20250219,101900,2493810,7190,7190,7190,7190,0
20250219,101800,2493810,7190,7190,7190,7190,0
20250219,101700,2493810,7190,7190,7190,7190,0
20250219,101600,2493810,7190,7190,7190,7190,0
20250219,101500,2493810,7190,7190,7190,7190,0
20250219,101400,2493810,7190,7190,7190,7190,0
20250219,101300,2493810,7190,7190,7190,7190,0
20250219,101200,2493810,7190,7190,7190,7190,0
20250219,101100,2493810,7190,7190,7190,7190,0
20250219,101000,2493810,7190,7190,7190,7190,0
20250219,100900,2493810,7190,7190,7190,7190,0
20250219,100800,2493810,7190,7190,7190,7190,0
20250219,100700,2493810,7190,7190,7190,7190,0
20250219,100600,2493810,7190,7190,7190,7190,0
20250219,100500,2493810,7190,7190,7190,7190,0
20250219,100400,2493810,7190,7190,7190,7190,0
20250219,100300,2493810,7190,7190,7190,7190,0
20250219,100200,2493810,7190,7190,7190,7190,0
20250219,100100,2493810,7190,7190,7190,7190,0
20250219,100000,2493810,7190,7190,7190,7190,0
20250219,095900,2493810,7190,7190,7190,7190,0
20250219,095800,2493810,7190,7190,7190,7190,0
20250219,095700,2493810,7190,7190,7190,7190,0
20250219,095600,2493810,7190,7190,7190,7190,0
20250219,095500,2493810,7190,7190,7190,7190,0
20250219,095400,2493810,7190,7190,7190,7190,0
20250219,095300,2493810,7190,7190,7190,7190,0
20250219,095200,2493810,7190,7190,7190,7190,0
20250219,095100,2493810,7190,7190,7190,7190,0
20250219,095000,2493810,7190,7190,7190,7190,1
20250219,094900,2486620,7190,7190,7190,7190,0
20250219,094800,2486620,7190,7190,7190,7190,0
20250219,094700,2486620,7190,7190,7190,7190,0
20250219,094600,2486620,7190,7190,7190,7190,0
20250219,094500,2486620,7190,7190,7190,7190,0
20250219,094400,2486620,7190,7190,7190,7190,0
20250219,094300,2486620,7190,7190,7190,7190,0
20250219,094200,2486620,7190,7190,7190,7190,0
20250219,094100,2486620,7190,7190,7190,7190,0
20250219,094000,2486620,7190,7190,7190,7190,0
20250219,093900,2486620,7190,7190,7190,7190,0
20250219,093800,2486620,7190,7190,7190,7190,4
20250219,093700,2457860,7200,7200,7200,7200,0
20250219,093600,2457860,7200,7200,7200,7200,0
20250219,093500,2457860,7200,7200,7200,7200,0
20250219,093400,2457860,7200,7200,7200,7200,0
20250219,093300,2457860,7200,7200,7200,7200,0
20250219,093200,2457860,7200,7200,7200,7200,0
20250219,093100,2457860,7200,7190,7200,7190,2
20250219,093000,2443470,7130,7130,7130,7130,0
20250219,092900,2443470,7130,7130,7130,7130,0
20250219,092800,2443470,7130,7130,7130,7130,10
20250219,092700,2372170,7130,7130,7130,7130,0
20250219,092600,2372170,7130,7130,7130,7130,0
20250219,092500,2372170,7130,7130,7130,7130,1
20250219,092400,2365040,7130,7130,7130,7130,0
20250219,092300,2365040,7130,7130,7130,7130,0
20250219,092200,2365040,7130,7130,7130,7130,3
20250219,092100,2343650,7150,7150,7150,7150,0
20250219,092000,2343650,7150,7220,7220,7150,108
20250219,091900,1565070,7290,7130,7290,7110,64
20250219,091800,1103650,7100,7100,7100,7100,0
20250219,091700,1103650,7100,7100,7100,7100,0
20250219,091600,1103650,7100,7100,7100,7100,0
20250219,091500,1103650,7100,7100,7100,7100,0
20250219,091400,1103650,7100,7100,7100,7100,0
20250219,091300,1103650,7100,7100,7100,7100,0
20250219,091200,1103650,7100,7100,7100,7100,0
20250219,091100,1103650,7100,7100,7100,7100,0
20250219,091000,1103650,7100,7100,7100,7100,0
20250219,090900,1103650,7100,7100,7100,7100,50
20250219,090800,748650,7130,7130,7130,7130,0
20250219,090700,748650,7130,7130,7130,7130,0
20250219,090600,748650,7130,7130,7130,7130,105
20250219,090500,0,7150,7150,7150,7150,0
20250219,090400,0,7150,7150,7150,7150,0
20250219,090300,0,7150,7150,7150,7150,0
20250219,090200,0,7150,7150,7150,7150,0
20250219,090100,0,7150,7150,7150,7150,0
20250219,090000,0,7150,7150,7150,7150,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 200100 55366740 7170 7170 7170 7170 125
3 20250219 200000 55366740 7170 7170 7170 7170 0
4 20250219 195900 55366740 7170 7170 7170 7170 0
5 20250219 195800 55366740 7170 7170 7170 7170 0
6 20250219 195700 55366740 7170 7170 7170 7170 0
7 20250219 195600 55366740 7170 7170 7170 7170 0
8 20250219 195500 55366740 7170 7170 7170 7170 0
9 20250219 195400 55366740 7170 7170 7170 7170 0
10 20250219 195300 55366740 7170 7170 7170 7170 0
11 20250219 195200 55366740 7170 7170 7170 7170 0
12 20250219 195100 55366740 7170 7170 7170 7170 0
13 20250219 195000 55366740 7170 7170 7170 7170 0
14 20250219 194900 55366740 7170 7170 7170 7170 0
15 20250219 194800 55366740 7170 7170 7170 7170 0
16 20250219 194700 55366740 7170 7170 7170 7170 0
17 20250219 194600 55366740 7170 7170 7170 7170 0
18 20250219 194500 55366740 7170 7170 7170 7170 0
19 20250219 194400 55366740 7170 7170 7170 7170 0
20 20250219 194300 55366740 7170 7170 7170 7170 0
21 20250219 194200 55366740 7170 7170 7170 7170 0
22 20250219 194100 55366740 7170 7170 7170 7170 0
23 20250219 194000 55366740 7170 7170 7170 7170 0
24 20250219 193900 55366740 7170 7170 7170 7170 0
25 20250219 193800 55366740 7170 7170 7170 7170 0
26 20250219 193700 55366740 7170 7170 7170 7170 0
27 20250219 193600 55366740 7170 7170 7170 7170 0
28 20250219 193500 55366740 7170 7170 7170 7170 0
29 20250219 193400 55366740 7170 7170 7170 7170 0
30 20250219 193300 55366740 7170 7170 7170 7170 0
31 20250219 193200 55366740 7170 7170 7170 7170 0
32 20250219 193100 55366740 7170 7170 7170 7170 125
33 20250219 193000 55366740 7170 7170 7170 7170 0
34 20250219 192900 55366740 7170 7170 7170 7170 0
35 20250219 192800 55366740 7170 7170 7170 7170 0
36 20250219 192700 55366740 7170 7170 7170 7170 0
37 20250219 192600 55366740 7170 7170 7170 7170 0
38 20250219 192500 55366740 7170 7170 7170 7170 0
39 20250219 192400 55366740 7170 7170 7170 7170 0
40 20250219 192300 55366740 7170 7170 7170 7170 0
41 20250219 192200 55366740 7170 7170 7170 7170 0
42 20250219 192100 55366740 7170 7170 7170 7170 0
43 20250219 192000 55366740 7170 7170 7170 7170 0
44 20250219 191900 55366740 7170 7170 7170 7170 0
45 20250219 191800 55366740 7170 7170 7170 7170 0
46 20250219 191700 55366740 7170 7170 7170 7170 0
47 20250219 191600 55366740 7170 7170 7170 7170 0
48 20250219 191500 55366740 7170 7170 7170 7170 0
49 20250219 191400 55366740 7170 7170 7170 7170 0
50 20250219 191300 55366740 7170 7170 7170 7170 0
51 20250219 191200 55366740 7170 7170 7170 7170 0
52 20250219 191100 55366740 7170 7170 7170 7170 0
53 20250219 191000 55366740 7170 7170 7170 7170 0
54 20250219 190900 55366740 7170 7170 7170 7170 0
55 20250219 190800 55366740 7170 7170 7170 7170 0
56 20250219 190700 55366740 7170 7170 7170 7170 0
57 20250219 190600 55366740 7170 7170 7170 7170 0
58 20250219 190500 55366740 7170 7170 7170 7170 0
59 20250219 190400 55366740 7170 7170 7170 7170 0
60 20250219 190300 55366740 7170 7170 7170 7170 0
61 20250219 190200 55366740 7170 7170 7170 7170 0
62 20250219 190100 55366740 7170 7170 7170 7170 125
63 20250219 190000 55366740 7170 7170 7170 7170 0
64 20250219 185900 55366740 7170 7170 7170 7170 0
65 20250219 185800 55366740 7170 7170 7170 7170 0
66 20250219 185700 55366740 7170 7170 7170 7170 0
67 20250219 185600 55366740 7170 7170 7170 7170 0
68 20250219 185500 55366740 7170 7170 7170 7170 0
69 20250219 185400 55366740 7170 7170 7170 7170 0
70 20250219 185300 55366740 7170 7170 7170 7170 0
71 20250219 185200 55366740 7170 7170 7170 7170 0
72 20250219 185100 55366740 7170 7170 7170 7170 0
73 20250219 185000 55366740 7170 7170 7170 7170 0
74 20250219 184900 55366740 7170 7170 7170 7170 0
75 20250219 184800 55366740 7170 7170 7170 7170 0
76 20250219 184700 55366740 7170 7170 7170 7170 0
77 20250219 184600 55366740 7170 7170 7170 7170 0
78 20250219 184500 55366740 7170 7170 7170 7170 0
79 20250219 184400 55366740 7170 7170 7170 7170 0
80 20250219 184300 55366740 7170 7170 7170 7170 0
81 20250219 184200 55366740 7170 7170 7170 7170 0
82 20250219 184100 55366740 7170 7170 7170 7170 0
83 20250219 184000 55366740 7170 7170 7170 7170 0
84 20250219 183900 55366740 7170 7170 7170 7170 0
85 20250219 183800 55366740 7170 7170 7170 7170 0
86 20250219 183700 55366740 7170 7170 7170 7170 0
87 20250219 183600 55366740 7170 7170 7170 7170 0
88 20250219 183500 55366740 7170 7170 7170 7170 0
89 20250219 183400 55366740 7170 7170 7170 7170 0
90 20250219 183300 55366740 7170 7170 7170 7170 0
91 20250219 183200 55366740 7170 7170 7170 7170 0
92 20250219 183100 55366740 7170 7170 7170 7170 125
93 20250219 183000 55366740 7170 7170 7170 7170 0
94 20250219 182900 55366740 7170 7170 7170 7170 0
95 20250219 182800 55366740 7170 7170 7170 7170 0
96 20250219 182700 55366740 7170 7170 7170 7170 0
97 20250219 182600 55366740 7170 7170 7170 7170 0
98 20250219 182500 55366740 7170 7170 7170 7170 0
99 20250219 182400 55366740 7170 7170 7170 7170 0
100 20250219 182300 55366740 7170 7170 7170 7170 0
101 20250219 182200 55366740 7170 7170 7170 7170 0
102 20250219 182100 55366740 7170 7170 7170 7170 0
103 20250219 182000 55366740 7170 7170 7170 7170 0
104 20250219 181900 55366740 7170 7170 7170 7170 0
105 20250219 181800 55366740 7170 7170 7170 7170 0
106 20250219 181700 55366740 7170 7170 7170 7170 0
107 20250219 181600 55366740 7170 7170 7170 7170 0
108 20250219 181500 55366740 7170 7170 7170 7170 0
109 20250219 181400 55366740 7170 7170 7170 7170 0
110 20250219 181300 55366740 7170 7170 7170 7170 0
111 20250219 181200 55366740 7170 7170 7170 7170 0
112 20250219 181100 55366740 7170 7170 7170 7170 0
113 20250219 181000 55366740 7170 7170 7170 7170 0
114 20250219 180900 55366740 7170 7170 7170 7170 0
115 20250219 180800 55366740 7170 7170 7170 7170 0
116 20250219 180700 55366740 7170 7170 7170 7170 0
117 20250219 180600 55366740 7170 7170 7170 7170 0
118 20250219 180500 55366740 7170 7170 7170 7170 0
119 20250219 180400 55366740 7170 7170 7170 7170 0
120 20250219 180300 55366740 7170 7170 7170 7170 0
121 20250219 180200 55366740 7170 7170 7170 7170 0
122 20250219 180100 55366740 7170 7170 7170 7170 125
123 20250219 180000 55366740 7170 7170 7170 7170 0
124 20250219 175900 55366740 7170 7170 7170 7170 0
125 20250219 175800 55366740 7170 7170 7170 7170 0
126 20250219 175700 55366740 7170 7170 7170 7170 0
127 20250219 175600 55366740 7170 7170 7170 7170 0
128 20250219 175500 55366740 7170 7170 7170 7170 0
129 20250219 175400 55366740 7170 7170 7170 7170 0
130 20250219 175300 55366740 7170 7170 7170 7170 0
131 20250219 175200 55366740 7170 7170 7170 7170 0
132 20250219 175100 55366740 7170 7170 7170 7170 0
133 20250219 175000 55366740 7170 7170 7170 7170 0
134 20250219 174900 55366740 7170 7170 7170 7170 0
135 20250219 174800 55366740 7170 7170 7170 7170 0
136 20250219 174700 55366740 7170 7170 7170 7170 0
137 20250219 174600 55366740 7170 7170 7170 7170 0
138 20250219 174500 55366740 7170 7170 7170 7170 0
139 20250219 174400 55366740 7170 7170 7170 7170 0
140 20250219 174300 55366740 7170 7170 7170 7170 0
141 20250219 174200 55366740 7170 7170 7170 7170 0
142 20250219 174100 55366740 7170 7170 7170 7170 0
143 20250219 174000 55366740 7170 7170 7170 7170 0
144 20250219 173900 55366740 7170 7170 7170 7170 0
145 20250219 173800 55366740 7170 7170 7170 7170 0
146 20250219 173700 55366740 7170 7170 7170 7170 0
147 20250219 173600 55366740 7170 7170 7170 7170 0
148 20250219 173500 55366740 7170 7170 7170 7170 0
149 20250219 173400 55366740 7170 7170 7170 7170 0
150 20250219 173300 55366740 7170 7170 7170 7170 0
151 20250219 173200 55366740 7170 7170 7170 7170 0
152 20250219 173100 55366740 7170 7170 7170 7170 125
153 20250219 173000 55366740 7170 7170 7170 7170 0
154 20250219 172900 55366740 7170 7170 7170 7170 0
155 20250219 172800 55366740 7170 7170 7170 7170 0
156 20250219 172700 55366740 7170 7170 7170 7170 0
157 20250219 172600 55366740 7170 7170 7170 7170 0
158 20250219 172500 55366740 7170 7170 7170 7170 0
159 20250219 172400 55366740 7170 7170 7170 7170 0
160 20250219 172300 55366740 7170 7170 7170 7170 0
161 20250219 172200 55366740 7170 7170 7170 7170 0
162 20250219 172100 55366740 7170 7170 7170 7170 0
163 20250219 172000 55366740 7170 7170 7170 7170 0
164 20250219 171900 55366740 7170 7170 7170 7170 0
165 20250219 171800 55366740 7170 7170 7170 7170 0
166 20250219 171700 55366740 7170 7170 7170 7170 0
167 20250219 171600 55366740 7170 7170 7170 7170 0
168 20250219 171500 55366740 7170 7170 7170 7170 0
169 20250219 171400 55366740 7170 7170 7170 7170 0
170 20250219 171300 55366740 7170 7170 7170 7170 0
171 20250219 171200 55366740 7170 7170 7170 7170 0
172 20250219 171100 55366740 7170 7170 7170 7170 0
173 20250219 171000 55366740 7170 7170 7170 7170 0
174 20250219 170900 55366740 7170 7170 7170 7170 0
175 20250219 170800 55366740 7170 7170 7170 7170 0
176 20250219 170700 55366740 7170 7170 7170 7170 0
177 20250219 170600 55366740 7170 7170 7170 7170 0
178 20250219 170500 55366740 7170 7170 7170 7170 0
179 20250219 170400 55366740 7170 7170 7170 7170 0
180 20250219 170300 55366740 7170 7170 7170 7170 0
181 20250219 170200 55366740 7170 7170 7170 7170 0
182 20250219 170100 55366740 7170 7170 7170 7170 125
183 20250219 170000 55366740 7170 7170 7170 7170 0
184 20250219 165900 55366740 7170 7170 7170 7170 0
185 20250219 165800 55366740 7170 7170 7170 7170 0
186 20250219 165700 55366740 7170 7170 7170 7170 0
187 20250219 165600 55366740 7170 7170 7170 7170 0
188 20250219 165500 55366740 7170 7170 7170 7170 0
189 20250219 165400 55366740 7170 7170 7170 7170 0
190 20250219 165300 55366740 7170 7170 7170 7170 0
191 20250219 165200 55366740 7170 7170 7170 7170 0
192 20250219 165100 55366740 7170 7170 7170 7170 0
193 20250219 165000 55366740 7170 7170 7170 7170 0
194 20250219 164900 55366740 7170 7170 7170 7170 0
195 20250219 164800 55366740 7170 7170 7170 7170 0
196 20250219 164700 55366740 7170 7170 7170 7170 0
197 20250219 164600 55366740 7170 7170 7170 7170 0
198 20250219 164500 55366740 7170 7170 7170 7170 0
199 20250219 164400 55366740 7170 7170 7170 7170 0
200 20250219 164300 55366740 7170 7170 7170 7170 0
201 20250219 164200 55366740 7170 7170 7170 7170 0
202 20250219 164100 55366740 7170 7170 7170 7170 0
203 20250219 164000 55366740 7170 7170 7170 7170 0
204 20250219 163900 55366740 7170 7170 7170 7170 0
205 20250219 163800 55366740 7170 7170 7170 7170 0
206 20250219 163700 55366740 7170 7170 7170 7170 0
207 20250219 163600 55366740 7170 7170 7170 7170 0
208 20250219 163500 55366740 7170 7170 7170 7170 0
209 20250219 163400 55366740 7170 7170 7170 7170 0
210 20250219 163300 55366740 7170 7170 7170 7170 0
211 20250219 163200 55366740 7170 7170 7170 7170 0
212 20250219 163100 55366740 7170 7170 7170 7170 125
213 20250219 163000 55366740 7170 7170 7170 7170 0
214 20250219 162900 55366740 7170 7170 7170 7170 0
215 20250219 162800 55366740 7170 7170 7170 7170 0
216 20250219 162700 55366740 7170 7170 7170 7170 0
217 20250219 162600 55366740 7170 7170 7170 7170 0
218 20250219 162500 55366740 7170 7170 7170 7170 0
219 20250219 162400 55366740 7170 7170 7170 7170 0
220 20250219 162300 55366740 7170 7170 7170 7170 0
221 20250219 162200 55366740 7170 7170 7170 7170 0
222 20250219 162100 55366740 7170 7170 7170 7170 0
223 20250219 162000 55366740 7170 7170 7170 7170 0
224 20250219 161900 55366740 7170 7170 7170 7170 0
225 20250219 161800 55366740 7170 7170 7170 7170 0
226 20250219 161700 55366740 7170 7170 7170 7170 0
227 20250219 161600 55366740 7170 7170 7170 7170 0
228 20250219 161500 55366740 7170 7170 7170 7170 0
229 20250219 161400 55366740 7170 7170 7170 7170 0
230 20250219 161300 55366740 7170 7170 7170 7170 0
231 20250219 161200 55366740 7170 7170 7170 7170 0
232 20250219 161100 55366740 7170 7170 7170 7170 0
233 20250219 161000 55366740 7170 7170 7170 7170 0
234 20250219 160900 55366740 7170 7170 7170 7170 0
235 20250219 160800 55366740 7170 7170 7170 7170 0
236 20250219 160700 55366740 7170 7170 7170 7170 0
237 20250219 160600 55366740 7170 7170 7170 7170 0
238 20250219 160500 55366740 7170 7170 7170 7170 0
239 20250219 160400 55366740 7170 7170 7170 7170 0
240 20250219 160300 55366740 7170 7170 7170 7170 0
241 20250219 160200 55366740 7170 7170 7170 7170 0
242 20250219 160100 55366740 7170 7170 7170 7170 125
243 20250219 160000 55366740 7170 7170 7170 7170 0
244 20250219 155900 55366740 7170 7170 7170 7170 0
245 20250219 155800 55366740 7170 7170 7170 7170 0
246 20250219 155700 55366740 7170 7170 7170 7170 0
247 20250219 155600 55366740 7170 7170 7170 7170 0
248 20250219 155500 55366740 7170 7170 7170 7170 0
249 20250219 155400 55366740 7170 7170 7170 7170 0
250 20250219 155300 55366740 7170 7170 7170 7170 0
251 20250219 155200 55366740 7170 7170 7170 7170 0
252 20250219 155100 55366740 7170 7170 7170 7170 0
253 20250219 155000 55366740 7170 7170 7170 7170 0
254 20250219 154900 55366740 7170 7170 7170 7170 0
255 20250219 154800 55366740 7170 7170 7170 7170 0
256 20250219 154700 55366740 7170 7170 7170 7170 0
257 20250219 154600 55366740 7170 7170 7170 7170 0
258 20250219 154500 55366740 7170 7170 7170 7170 0
259 20250219 154400 55366740 7170 7170 7170 7170 0
260 20250219 154300 55366740 7170 7170 7170 7170 0
261 20250219 154200 55366740 7170 7170 7170 7170 0
262 20250219 154100 55366740 7170 7170 7170 7170 0
263 20250219 154000 55366740 7170 7170 7170 7170 0
264 20250219 153900 55366740 7170 7170 7170 7170 0
265 20250219 153800 55366740 7170 7170 7170 7170 0
266 20250219 153700 55366740 7170 7170 7170 7170 0
267 20250219 153600 55366740 7170 7170 7170 7170 0
268 20250219 153500 55366740 7170 7170 7170 7170 0
269 20250219 153400 55366740 7170 7170 7170 7170 0
270 20250219 153300 55366740 7170 7170 7170 7170 0
271 20250219 153200 55366740 7170 7170 7170 7170 0
272 20250219 153100 55366740 7170 7170 7170 7170 125
273 20250219 153000 55366740 7170 7170 7170 7170 125
274 20250219 152900 54470490 7240 7240 7240 7240 0
275 20250219 152800 54470490 7240 7240 7240 7240 0
276 20250219 152700 54470490 7240 7240 7240 7240 0
277 20250219 152600 54470490 7240 7240 7240 7240 0
278 20250219 152500 54470490 7240 7240 7240 7240 0
279 20250219 152400 54470490 7240 7240 7240 7240 0
280 20250219 152300 54470490 7240 7240 7240 7240 0
281 20250219 152200 54470490 7240 7240 7240 7240 0
282 20250219 152100 54470490 7240 7240 7240 7240 0
283 20250219 152000 54470490 7240 7240 7240 7240 0
284 20250219 151900 54470490 7240 7240 7240 7240 0
285 20250219 151800 54470490 7240 7240 7240 7240 0
286 20250219 151700 54470490 7240 7240 7240 7240 0
287 20250219 151600 54470490 7240 7240 7240 7240 0
288 20250219 151500 54470490 7240 7240 7240 7240 0
289 20250219 151400 54470490 7240 7240 7240 7240 0
290 20250219 151300 54470490 7240 7240 7240 7240 0
291 20250219 151200 54470490 7240 7240 7240 7240 0
292 20250219 151100 54470490 7240 7240 7240 7240 0
293 20250219 151000 54470490 7240 7240 7240 7240 0
294 20250219 150900 54470490 7240 7240 7240 7240 0
295 20250219 150800 54470490 7240 7240 7240 7240 0
296 20250219 150700 54470490 7240 7240 7240 7240 0
297 20250219 150600 54470490 7240 7240 7240 7240 0
298 20250219 150500 54470490 7240 7240 7240 7240 0
299 20250219 150400 54470490 7240 7240 7240 7240 0
300 20250219 150300 54470490 7240 7240 7240 7240 0
301 20250219 150200 54470490 7240 7240 7240 7240 0
302 20250219 150100 54470490 7240 7240 7240 7240 0
303 20250219 150000 54470490 7240 7240 7240 7240 0
304 20250219 145900 54470490 7240 7240 7240 7240 0
305 20250219 145800 54470490 7240 7240 7240 7240 0
306 20250219 145700 54470490 7240 7240 7240 7240 0
307 20250219 145600 54470490 7240 7240 7240 7240 0
308 20250219 145500 54470490 7240 7240 7240 7240 0
309 20250219 145400 54470490 7240 7240 7240 7240 0
310 20250219 145300 54470490 7240 7240 7240 7240 0
311 20250219 145200 54470490 7240 7240 7240 7240 0
312 20250219 145100 54470490 7240 7240 7240 7240 0
313 20250219 145000 54470490 7240 7240 7240 7240 0
314 20250219 144900 54470490 7240 7240 7240 7240 0
315 20250219 144800 54470490 7240 7240 7240 7240 0
316 20250219 144700 54470490 7240 7240 7240 7240 0
317 20250219 144600 54470490 7240 7240 7240 7240 0
318 20250219 144500 54470490 7240 7240 7240 7240 0
319 20250219 144400 54470490 7240 7240 7240 7240 0
320 20250219 144300 54470490 7240 7240 7240 7240 0
321 20250219 144200 54470490 7240 7240 7240 7240 0
322 20250219 144100 54470490 7240 7240 7240 7240 0
323 20250219 144000 54470490 7240 7240 7240 7240 0
324 20250219 143900 54470490 7240 7230 7240 7230 7
325 20250219 143800 54419820 7220 7220 7220 7220 0
326 20250219 143700 54419820 7220 7220 7220 7220 0
327 20250219 143600 54419820 7220 7220 7220 7220 0
328 20250219 143500 54419820 7220 7190 7220 7190 109
329 20250219 143400 53633050 7180 7190 7190 7180 46
330 20250219 143300 53302650 7240 7180 7240 7180 16
331 20250219 143200 53187060 7150 7190 7190 7150 166
332 20250219 143100 51997530 7250 7350 7350 7250 246
333 20250219 143000 50201830 7320 7290 7390 7290 678
334 20250219 142900 45239120 7260 7230 7260 7230 69
335 20250219 142800 44738660 7220 7220 7220 7220 0
336 20250219 142700 44738660 7220 7220 7220 7220 0
337 20250219 142600 44738660 7220 7220 7220 7220 0
338 20250219 142500 44738660 7220 7220 7220 7220 78
339 20250219 142400 44175500 7220 7200 7220 7160 598
340 20250219 142300 39892440 7150 7150 7150 7150 0
341 20250219 142200 39892440 7150 7150 7150 7150 0
342 20250219 142100 39892440 7150 7150 7150 7150 0
343 20250219 142000 39892440 7150 7170 7170 7150 108
344 20250219 141900 39119260 7230 7230 7230 7230 100
345 20250219 141800 38396260 7260 7260 7260 7260 0
346 20250219 141700 38396260 7260 7260 7260 7260 0
347 20250219 141600 38396260 7260 7260 7260 7260 0
348 20250219 141500 38396260 7260 7260 7260 7260 0
349 20250219 141400 38396260 7260 7260 7260 7260 0
350 20250219 141300 38396260 7260 7260 7260 7260 0
351 20250219 141200 38396260 7260 7260 7260 7260 0
352 20250219 141100 38396260 7260 7260 7260 7260 0
353 20250219 141000 38396260 7260 7260 7260 7260 0
354 20250219 140900 38396260 7260 7260 7260 7260 0
355 20250219 140800 38396260 7260 7260 7260 7260 0
356 20250219 140700 38396260 7260 7260 7260 7260 0
357 20250219 140600 38396260 7260 7260 7260 7260 0
358 20250219 140500 38396260 7260 7260 7260 7260 0
359 20250219 140400 38396260 7260 7260 7260 7260 0
360 20250219 140300 38396260 7260 7260 7260 7260 0
361 20250219 140200 38396260 7260 7260 7260 7260 0
362 20250219 140100 38396260 7260 7260 7260 7260 0
363 20250219 140000 38396260 7260 7260 7260 7260 0
364 20250219 135900 38396260 7260 7260 7260 7260 0
365 20250219 135800 38396260 7260 7260 7260 7260 0
366 20250219 135700 38396260 7260 7260 7260 7260 0
367 20250219 135600 38396260 7260 7260 7260 7260 0
368 20250219 135500 38396260 7260 7260 7260 7260 0
369 20250219 135400 38396260 7260 7260 7260 7260 0
370 20250219 135300 38396260 7260 7260 7260 7260 0
371 20250219 135200 38396260 7260 7260 7260 7260 0
372 20250219 135100 38396260 7260 7260 7260 7260 0
373 20250219 135000 38396260 7260 7260 7260 7260 0
374 20250219 134900 38396260 7260 7260 7260 7260 0
375 20250219 134800 38396260 7260 7260 7260 7260 0
376 20250219 134700 38396260 7260 7260 7260 7260 0
377 20250219 134600 38396260 7260 7260 7260 7260 0
378 20250219 134500 38396260 7260 7260 7260 7260 0
379 20250219 134400 38396260 7260 7260 7260 7260 0
380 20250219 134300 38396260 7260 7260 7260 7260 0
381 20250219 134200 38396260 7260 7260 7260 7260 0
382 20250219 134100 38396260 7260 7260 7260 7260 0
383 20250219 134000 38396260 7260 7260 7260 7260 0
384 20250219 133900 38396260 7260 7260 7260 7260 0
385 20250219 133800 38396260 7260 7260 7260 7260 0
386 20250219 133700 38396260 7260 7260 7260 7260 0
387 20250219 133600 38396260 7260 7260 7260 7260 0
388 20250219 133500 38396260 7260 7260 7260 7260 0
389 20250219 133400 38396260 7260 7260 7260 7260 0
390 20250219 133300 38396260 7260 7260 7260 7260 0
391 20250219 133200 38396260 7260 7260 7260 7260 0
392 20250219 133100 38396260 7260 7260 7260 7260 0
393 20250219 133000 38396260 7260 7260 7260 7260 0
394 20250219 132900 38396260 7260 7260 7260 7260 0
395 20250219 132800 38396260 7260 7260 7260 7260 0
396 20250219 132700 38396260 7260 7260 7260 7260 0
397 20250219 132600 38396260 7260 7260 7260 7260 0
398 20250219 132500 38396260 7260 7260 7260 7260 0
399 20250219 132400 38396260 7260 7260 7260 7260 0
400 20250219 132300 38396260 7260 7260 7260 7260 0
401 20250219 132200 38396260 7260 7260 7260 7260 0
402 20250219 132100 38396260 7260 7260 7260 7260 0
403 20250219 132000 38396260 7260 7260 7260 7260 0
404 20250219 131900 38396260 7260 7260 7260 7260 0
405 20250219 131800 38396260 7260 7260 7260 7260 0
406 20250219 131700 38396260 7260 7260 7260 7260 0
407 20250219 131600 38396260 7260 7260 7260 7260 0
408 20250219 131500 38396260 7260 7260 7260 7260 0
409 20250219 131400 38396260 7260 7260 7260 7260 0
410 20250219 131300 38396260 7260 7260 7260 7260 0
411 20250219 131200 38396260 7260 7260 7260 7260 0
412 20250219 131100 38396260 7260 7260 7260 7260 0
413 20250219 131000 38396260 7260 7260 7260 7260 0
414 20250219 130900 38396260 7260 7320 7320 7250 194
415 20250219 130800 36988660 7300 7400 7410 7300 288
416 20250219 130700 34874760 7400 7230 7400 7230 592
417 20250219 130600 30539750 7200 7200 7200 7200 1
418 20250219 130500 30532550 7160 7160 7160 7160 0
419 20250219 130400 30532550 7160 7160 7160 7160 0
420 20250219 130300 30532550 7160 7150 7160 7150 160
421 20250219 130200 29387450 7170 7210 7210 7160 365
422 20250219 130100 26768120 7210 7260 7260 7210 77
423 20250219 130000 26212240 7270 7290 7290 7270 3
424 20250219 125900 26190400 7300 7310 7310 7300 2
425 20250219 125800 26175790 7300 7300 7310 7300 12
426 20250219 125700 26088140 7320 7320 7320 7320 50
427 20250219 125600 25722140 7360 7360 7360 7360 30
428 20250219 125500 25501340 7310 7310 7310 7310 0
429 20250219 125400 25501340 7310 7310 7310 7310 0
430 20250219 125300 25501340 7310 7310 7310 7310 0
431 20250219 125200 25501340 7310 7310 7310 7310 0
432 20250219 125100 25501340 7310 7310 7310 7310 0
433 20250219 125000 25501340 7310 7330 7440 7310 296
434 20250219 124900 23330450 7300 7300 7300 7300 0
435 20250219 124800 23330450 7300 7300 7300 7300 0
436 20250219 124700 23330450 7300 7300 7300 7300 0
437 20250219 124600 23330450 7300 7300 7300 7300 1
438 20250219 124500 23323150 7310 7310 7310 7310 0
439 20250219 124400 23323150 7310 7340 7340 7310 150
440 20250219 124300 22226350 7310 7440 7480 7300 682
441 20250219 124200 17189010 7450 7400 7450 7300 931
442 20250219 124100 10335650 7400 7210 7400 7210 661
443 20250219 124000 5515280 7200 7170 7200 7170 280
444 20250219 123900 3502430 7140 7170 7170 7140 101
445 20250219 123800 2780990 7180 7180 7180 7180 0
446 20250219 123700 2780990 7180 7180 7180 7180 0
447 20250219 123600 2780990 7180 7180 7180 7180 0
448 20250219 123500 2780990 7180 7180 7180 7180 0
449 20250219 123400 2780990 7180 7180 7180 7180 0
450 20250219 123300 2780990 7180 7180 7180 7180 0
451 20250219 123200 2780990 7180 7180 7180 7180 0
452 20250219 123100 2780990 7180 7180 7180 7180 0
453 20250219 123000 2780990 7180 7180 7180 7180 0
454 20250219 122900 2780990 7180 7180 7180 7180 0
455 20250219 122800 2780990 7180 7180 7180 7180 0
456 20250219 122700 2780990 7180 7180 7180 7180 0
457 20250219 122600 2780990 7180 7180 7180 7180 0
458 20250219 122500 2780990 7180 7180 7180 7180 0
459 20250219 122400 2780990 7180 7180 7180 7180 0
460 20250219 122300 2780990 7180 7180 7180 7180 0
461 20250219 122200 2780990 7180 7180 7180 7180 0
462 20250219 122100 2780990 7180 7180 7180 7180 0
463 20250219 122000 2780990 7180 7150 7180 7150 4
464 20250219 121900 2752300 7180 7180 7180 7180 0
465 20250219 121800 2752300 7180 7180 7180 7180 0
466 20250219 121700 2752300 7180 7180 7180 7180 0
467 20250219 121600 2752300 7180 7180 7180 7180 0
468 20250219 121500 2752300 7180 7180 7180 7180 0
469 20250219 121400 2752300 7180 7180 7180 7180 0
470 20250219 121300 2752300 7180 7180 7180 7180 0
471 20250219 121200 2752300 7180 7180 7180 7180 0
472 20250219 121100 2752300 7180 7180 7180 7180 0
473 20250219 121000 2752300 7180 7180 7180 7180 0
474 20250219 120900 2752300 7180 7180 7180 7180 0
475 20250219 120800 2752300 7180 7180 7180 7180 0
476 20250219 120700 2752300 7180 7180 7180 7180 0
477 20250219 120600 2752300 7180 7180 7180 7180 0
478 20250219 120500 2752300 7180 7180 7180 7180 0
479 20250219 120400 2752300 7180 7180 7180 7180 0
480 20250219 120300 2752300 7180 7180 7180 7180 0
481 20250219 120200 2752300 7180 7180 7180 7180 0
482 20250219 120100 2752300 7180 7180 7180 7180 0
483 20250219 120000 2752300 7180 7180 7180 7180 0
484 20250219 115900 2752300 7180 7180 7180 7180 0
485 20250219 115800 2752300 7180 7180 7180 7180 1
486 20250219 115700 2745120 7180 7180 7180 7180 0
487 20250219 115600 2745120 7180 7180 7180 7180 0
488 20250219 115500 2745120 7180 7180 7180 7180 0
489 20250219 115400 2745120 7180 7180 7180 7180 0
490 20250219 115300 2745120 7180 7180 7180 7180 0
491 20250219 115200 2745120 7180 7180 7180 7180 0
492 20250219 115100 2745120 7180 7180 7180 7180 0
493 20250219 115000 2745120 7180 7180 7180 7180 0
494 20250219 114900 2745120 7180 7180 7180 7180 0
495 20250219 114800 2745120 7180 7180 7180 7180 0
496 20250219 114700 2745120 7180 7180 7180 7180 0
497 20250219 114600 2745120 7180 7180 7180 7180 0
498 20250219 114500 2745120 7180 7180 7180 7180 0
499 20250219 114400 2745120 7180 7180 7180 7180 0
500 20250219 114300 2745120 7180 7180 7180 7180 0
501 20250219 114200 2745120 7180 7180 7180 7180 0
502 20250219 114100 2745120 7180 7180 7180 7180 0
503 20250219 114000 2745120 7180 7180 7180 7180 0
504 20250219 113900 2745120 7180 7180 7180 7180 0
505 20250219 113800 2745120 7180 7180 7180 7180 0
506 20250219 113700 2745120 7180 7180 7180 7180 0
507 20250219 113600 2745120 7180 7180 7180 7180 0
508 20250219 113500 2745120 7180 7180 7180 7180 0
509 20250219 113400 2745120 7180 7180 7180 7180 0
510 20250219 113300 2745120 7180 7180 7180 7180 0
511 20250219 113200 2745120 7180 7180 7180 7180 20
512 20250219 113100 2601520 7180 7180 7180 7180 0
513 20250219 113000 2601520 7180 7180 7180 7180 0
514 20250219 112900 2601520 7180 7180 7180 7180 0
515 20250219 112800 2601520 7180 7180 7180 7180 0
516 20250219 112700 2601520 7180 7180 7180 7180 0
517 20250219 112600 2601520 7180 7180 7180 7180 0
518 20250219 112500 2601520 7180 7180 7180 7180 0
519 20250219 112400 2601520 7180 7180 7180 7180 0
520 20250219 112300 2601520 7180 7180 7180 7180 0
521 20250219 112200 2601520 7180 7180 7180 7180 0
522 20250219 112100 2601520 7180 7180 7180 7180 0
523 20250219 112000 2601520 7180 7180 7180 7180 0
524 20250219 111900 2601520 7180 7180 7180 7180 0
525 20250219 111800 2601520 7180 7180 7180 7180 0
526 20250219 111700 2601520 7180 7180 7180 7180 0
527 20250219 111600 2601520 7180 7180 7180 7180 0
528 20250219 111500 2601520 7180 7180 7180 7180 0
529 20250219 111400 2601520 7180 7180 7180 7180 0
530 20250219 111300 2601520 7180 7180 7180 7180 0
531 20250219 111200 2601520 7180 7180 7180 7180 0
532 20250219 111100 2601520 7180 7180 7180 7180 0
533 20250219 111000 2601520 7180 7180 7180 7180 0
534 20250219 110900 2601520 7180 7180 7180 7180 0
535 20250219 110800 2601520 7180 7180 7180 7180 0
536 20250219 110700 2601520 7180 7180 7180 7180 0
537 20250219 110600 2601520 7180 7180 7180 7180 0
538 20250219 110500 2601520 7180 7180 7180 7180 0
539 20250219 110400 2601520 7180 7180 7180 7180 0
540 20250219 110300 2601520 7180 7180 7180 7180 0
541 20250219 110200 2601520 7180 7180 7180 7180 0
542 20250219 110100 2601520 7180 7180 7180 7180 0
543 20250219 110000 2601520 7180 7180 7180 7180 0
544 20250219 105900 2601520 7180 7180 7180 7180 0
545 20250219 105800 2601520 7180 7180 7180 7180 0
546 20250219 105700 2601520 7180 7180 7180 7180 0
547 20250219 105600 2601520 7180 7180 7180 7180 0
548 20250219 105500 2601520 7180 7180 7180 7180 0
549 20250219 105400 2601520 7180 7180 7180 7180 0
550 20250219 105300 2601520 7180 7180 7180 7180 0
551 20250219 105200 2601520 7180 7180 7180 7180 0
552 20250219 105100 2601520 7180 7180 7180 7180 0
553 20250219 105000 2601520 7180 7150 7180 7150 5
554 20250219 104900 2565710 7190 7190 7190 7190 0
555 20250219 104800 2565710 7190 7190 7190 7190 0
556 20250219 104700 2565710 7190 7190 7190 7190 0
557 20250219 104600 2565710 7190 7190 7190 7190 0
558 20250219 104500 2565710 7190 7190 7190 7190 0
559 20250219 104400 2565710 7190 7190 7190 7190 0
560 20250219 104300 2565710 7190 7190 7190 7190 0
561 20250219 104200 2565710 7190 7190 7190 7190 0
562 20250219 104100 2565710 7190 7190 7190 7190 0
563 20250219 104000 2565710 7190 7190 7190 7190 0
564 20250219 103900 2565710 7190 7190 7190 7190 0
565 20250219 103800 2565710 7190 7190 7190 7190 0
566 20250219 103700 2565710 7190 7190 7190 7190 0
567 20250219 103600 2565710 7190 7190 7190 7190 0
568 20250219 103500 2565710 7190 7190 7190 7190 0
569 20250219 103400 2565710 7190 7190 7190 7190 0
570 20250219 103300 2565710 7190 7190 7190 7190 0
571 20250219 103200 2565710 7190 7190 7190 7190 0
572 20250219 103100 2565710 7190 7190 7190 7190 10
573 20250219 103000 2493810 7190 7190 7190 7190 0
574 20250219 102900 2493810 7190 7190 7190 7190 0
575 20250219 102800 2493810 7190 7190 7190 7190 0
576 20250219 102700 2493810 7190 7190 7190 7190 0
577 20250219 102600 2493810 7190 7190 7190 7190 0
578 20250219 102500 2493810 7190 7190 7190 7190 0
579 20250219 102400 2493810 7190 7190 7190 7190 0
580 20250219 102300 2493810 7190 7190 7190 7190 0
581 20250219 102200 2493810 7190 7190 7190 7190 0
582 20250219 102100 2493810 7190 7190 7190 7190 0
583 20250219 102000 2493810 7190 7190 7190 7190 0
584 20250219 101900 2493810 7190 7190 7190 7190 0
585 20250219 101800 2493810 7190 7190 7190 7190 0
586 20250219 101700 2493810 7190 7190 7190 7190 0
587 20250219 101600 2493810 7190 7190 7190 7190 0
588 20250219 101500 2493810 7190 7190 7190 7190 0
589 20250219 101400 2493810 7190 7190 7190 7190 0
590 20250219 101300 2493810 7190 7190 7190 7190 0
591 20250219 101200 2493810 7190 7190 7190 7190 0
592 20250219 101100 2493810 7190 7190 7190 7190 0
593 20250219 101000 2493810 7190 7190 7190 7190 0
594 20250219 100900 2493810 7190 7190 7190 7190 0
595 20250219 100800 2493810 7190 7190 7190 7190 0
596 20250219 100700 2493810 7190 7190 7190 7190 0
597 20250219 100600 2493810 7190 7190 7190 7190 0
598 20250219 100500 2493810 7190 7190 7190 7190 0
599 20250219 100400 2493810 7190 7190 7190 7190 0
600 20250219 100300 2493810 7190 7190 7190 7190 0
601 20250219 100200 2493810 7190 7190 7190 7190 0
602 20250219 100100 2493810 7190 7190 7190 7190 0
603 20250219 100000 2493810 7190 7190 7190 7190 0
604 20250219 095900 2493810 7190 7190 7190 7190 0
605 20250219 095800 2493810 7190 7190 7190 7190 0
606 20250219 095700 2493810 7190 7190 7190 7190 0
607 20250219 095600 2493810 7190 7190 7190 7190 0
608 20250219 095500 2493810 7190 7190 7190 7190 0
609 20250219 095400 2493810 7190 7190 7190 7190 0
610 20250219 095300 2493810 7190 7190 7190 7190 0
611 20250219 095200 2493810 7190 7190 7190 7190 0
612 20250219 095100 2493810 7190 7190 7190 7190 0
613 20250219 095000 2493810 7190 7190 7190 7190 1
614 20250219 094900 2486620 7190 7190 7190 7190 0
615 20250219 094800 2486620 7190 7190 7190 7190 0
616 20250219 094700 2486620 7190 7190 7190 7190 0
617 20250219 094600 2486620 7190 7190 7190 7190 0
618 20250219 094500 2486620 7190 7190 7190 7190 0
619 20250219 094400 2486620 7190 7190 7190 7190 0
620 20250219 094300 2486620 7190 7190 7190 7190 0
621 20250219 094200 2486620 7190 7190 7190 7190 0
622 20250219 094100 2486620 7190 7190 7190 7190 0
623 20250219 094000 2486620 7190 7190 7190 7190 0
624 20250219 093900 2486620 7190 7190 7190 7190 0
625 20250219 093800 2486620 7190 7190 7190 7190 4
626 20250219 093700 2457860 7200 7200 7200 7200 0
627 20250219 093600 2457860 7200 7200 7200 7200 0
628 20250219 093500 2457860 7200 7200 7200 7200 0
629 20250219 093400 2457860 7200 7200 7200 7200 0
630 20250219 093300 2457860 7200 7200 7200 7200 0
631 20250219 093200 2457860 7200 7200 7200 7200 0
632 20250219 093100 2457860 7200 7190 7200 7190 2
633 20250219 093000 2443470 7130 7130 7130 7130 0
634 20250219 092900 2443470 7130 7130 7130 7130 0
635 20250219 092800 2443470 7130 7130 7130 7130 10
636 20250219 092700 2372170 7130 7130 7130 7130 0
637 20250219 092600 2372170 7130 7130 7130 7130 0
638 20250219 092500 2372170 7130 7130 7130 7130 1
639 20250219 092400 2365040 7130 7130 7130 7130 0
640 20250219 092300 2365040 7130 7130 7130 7130 0
641 20250219 092200 2365040 7130 7130 7130 7130 3
642 20250219 092100 2343650 7150 7150 7150 7150 0
643 20250219 092000 2343650 7150 7220 7220 7150 108
644 20250219 091900 1565070 7290 7130 7290 7110 64
645 20250219 091800 1103650 7100 7100 7100 7100 0
646 20250219 091700 1103650 7100 7100 7100 7100 0
647 20250219 091600 1103650 7100 7100 7100 7100 0
648 20250219 091500 1103650 7100 7100 7100 7100 0
649 20250219 091400 1103650 7100 7100 7100 7100 0
650 20250219 091300 1103650 7100 7100 7100 7100 0
651 20250219 091200 1103650 7100 7100 7100 7100 0
652 20250219 091100 1103650 7100 7100 7100 7100 0
653 20250219 091000 1103650 7100 7100 7100 7100 0
654 20250219 090900 1103650 7100 7100 7100 7100 50
655 20250219 090800 748650 7130 7130 7130 7130 0
656 20250219 090700 748650 7130 7130 7130 7130 0
657 20250219 090600 748650 7130 7130 7130 7130 105
658 20250219 090500 0 7150 7150 7150 7150 0
659 20250219 090400 0 7150 7150 7150 7150 0
660 20250219 090300 0 7150 7150 7150 7150 0
661 20250219 090200 0 7150 7150 7150 7150 0
662 20250219 090100 0 7150 7150 7150 7150 0
663 20250219 090000 0 7150 7150 7150 7150 0

1
084670/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,2895569,0,20732274040,0.00
20250214,0,2895569,0,20500628520,0.00
20250213,0,2895569,0,20587495590,0.00
20250212,0,2895569,0,20992875250,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 2895569 0 20732274040 0.00
3 20250214 0 2895569 0 20500628520 0.00
4 20250213 0 2895569 0 20587495590 0.00
5 20250212 0 2895569 0 20992875250 0.00