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

629
041020/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192700,30915135380,6680,6680,6680,6680,98842
20250219,192600,30915135380,6680,6680,6680,6680,0
20250219,192500,30915135380,6680,6680,6680,6680,0
20250219,192400,30915135380,6680,6680,6680,6680,0
20250219,192300,30915135380,6680,6680,6680,6680,0
20250219,192200,30915135380,6680,6680,6680,6680,0
20250219,192100,30915135380,6680,6680,6680,6680,0
20250219,192000,30915135380,6680,6680,6680,6680,0
20250219,191900,30915135380,6680,6680,6680,6680,0
20250219,191800,30915135380,6680,6680,6680,6680,0
20250219,191700,30915135380,6680,6680,6680,6680,0
20250219,191600,30915135380,6680,6680,6680,6680,0
20250219,191500,30915135380,6680,6680,6680,6680,0
20250219,191400,30915135380,6680,6680,6680,6680,0
20250219,191300,30915135380,6680,6680,6680,6680,0
20250219,191200,30915135380,6680,6680,6680,6680,0
20250219,191100,30915135380,6680,6680,6680,6680,0
20250219,191000,30915135380,6680,6680,6680,6680,0
20250219,190900,30915135380,6680,6680,6680,6680,0
20250219,190800,30915135380,6680,6680,6680,6680,0
20250219,190700,30915135380,6680,6680,6680,6680,0
20250219,190600,30915135380,6680,6680,6680,6680,0
20250219,190500,30915135380,6680,6680,6680,6680,0
20250219,190400,30915135380,6680,6680,6680,6680,0
20250219,190300,30915135380,6680,6680,6680,6680,0
20250219,190200,30915135380,6680,6680,6680,6680,0
20250219,190100,30915135380,6680,6680,6680,6680,0
20250219,190000,30915135380,6680,6680,6680,6680,0
20250219,185900,30915135380,6680,6680,6680,6680,0
20250219,185800,30915135380,6680,6680,6680,6680,0
20250219,185700,30915135380,6680,6680,6680,6680,98842
20250219,185600,30915135380,6680,6680,6680,6680,0
20250219,185500,30915135380,6680,6680,6680,6680,0
20250219,185400,30915135380,6680,6680,6680,6680,0
20250219,185300,30915135380,6680,6680,6680,6680,0
20250219,185200,30915135380,6680,6680,6680,6680,0
20250219,185100,30915135380,6680,6680,6680,6680,0
20250219,185000,30915135380,6680,6680,6680,6680,0
20250219,184900,30915135380,6680,6680,6680,6680,0
20250219,184800,30915135380,6680,6680,6680,6680,0
20250219,184700,30915135380,6680,6680,6680,6680,0
20250219,184600,30915135380,6680,6680,6680,6680,0
20250219,184500,30915135380,6680,6680,6680,6680,0
20250219,184400,30915135380,6680,6680,6680,6680,0
20250219,184300,30915135380,6680,6680,6680,6680,0
20250219,184200,30915135380,6680,6680,6680,6680,0
20250219,184100,30915135380,6680,6680,6680,6680,0
20250219,184000,30915135380,6680,6680,6680,6680,0
20250219,183900,30915135380,6680,6680,6680,6680,0
20250219,183800,30915135380,6680,6680,6680,6680,0
20250219,183700,30915135380,6680,6680,6680,6680,0
20250219,183600,30915135380,6680,6680,6680,6680,0
20250219,183500,30915135380,6680,6680,6680,6680,0
20250219,183400,30915135380,6680,6680,6680,6680,0
20250219,183300,30915135380,6680,6680,6680,6680,0
20250219,183200,30915135380,6680,6680,6680,6680,0
20250219,183100,30915135380,6680,6680,6680,6680,0
20250219,183000,30915135380,6680,6680,6680,6680,0
20250219,182900,30915135380,6680,6680,6680,6680,0
20250219,182800,30915135380,6680,6680,6680,6680,0
20250219,182700,30915135380,6680,6680,6680,6680,98842
20250219,182600,30915135380,6680,6680,6680,6680,0
20250219,182500,30915135380,6680,6680,6680,6680,0
20250219,182400,30915135380,6680,6680,6680,6680,0
20250219,182300,30915135380,6680,6680,6680,6680,0
20250219,182200,30915135380,6680,6680,6680,6680,0
20250219,182100,30915135380,6680,6680,6680,6680,0
20250219,182000,30915135380,6680,6680,6680,6680,0
20250219,181900,30915135380,6680,6680,6680,6680,0
20250219,181800,30915135380,6680,6680,6680,6680,0
20250219,181700,30915135380,6680,6680,6680,6680,0
20250219,181600,30915135380,6680,6680,6680,6680,0
20250219,181500,30915135380,6680,6680,6680,6680,0
20250219,181400,30915135380,6680,6680,6680,6680,0
20250219,181300,30915135380,6680,6680,6680,6680,0
20250219,181200,30915135380,6680,6680,6680,6680,0
20250219,181100,30915135380,6680,6680,6680,6680,0
20250219,181000,30915135380,6680,6680,6680,6680,0
20250219,180900,30915135380,6680,6680,6680,6680,0
20250219,180800,30915135380,6680,6680,6680,6680,0
20250219,180700,30915135380,6680,6680,6680,6680,0
20250219,180600,30915135380,6680,6680,6680,6680,0
20250219,180500,30915135380,6680,6680,6680,6680,0
20250219,180400,30915135380,6680,6680,6680,6680,0
20250219,180300,30915135380,6680,6680,6680,6680,0
20250219,180200,30915135380,6680,6680,6680,6680,0
20250219,180100,30915135380,6680,6680,6680,6680,0
20250219,180000,30915135380,6680,6680,6680,6680,0
20250219,175900,30915135380,6680,6680,6680,6680,0
20250219,175800,30915135380,6680,6680,6680,6680,0
20250219,175700,30915135380,6680,6680,6680,6680,98842
20250219,175600,30915135380,6680,6680,6680,6680,0
20250219,175500,30915135380,6680,6680,6680,6680,0
20250219,175400,30915135380,6680,6680,6680,6680,0
20250219,175300,30915135380,6680,6680,6680,6680,0
20250219,175200,30915135380,6680,6680,6680,6680,0
20250219,175100,30915135380,6680,6680,6680,6680,0
20250219,175000,30915135380,6680,6680,6680,6680,0
20250219,174900,30915135380,6680,6680,6680,6680,0
20250219,174800,30915135380,6680,6680,6680,6680,0
20250219,174700,30915135380,6680,6680,6680,6680,0
20250219,174600,30915135380,6680,6680,6680,6680,0
20250219,174500,30915135380,6680,6680,6680,6680,0
20250219,174400,30915135380,6680,6680,6680,6680,0
20250219,174300,30915135380,6680,6680,6680,6680,0
20250219,174200,30915135380,6680,6680,6680,6680,0
20250219,174100,30915135380,6680,6680,6680,6680,0
20250219,174000,30915135380,6680,6680,6680,6680,0
20250219,173900,30915135380,6680,6680,6680,6680,0
20250219,173800,30915135380,6680,6680,6680,6680,0
20250219,173700,30915135380,6680,6680,6680,6680,0
20250219,173600,30915135380,6680,6680,6680,6680,0
20250219,173500,30915135380,6680,6680,6680,6680,0
20250219,173400,30915135380,6680,6680,6680,6680,0
20250219,173300,30915135380,6680,6680,6680,6680,0
20250219,173200,30915135380,6680,6680,6680,6680,0
20250219,173100,30915135380,6680,6680,6680,6680,0
20250219,173000,30915135380,6680,6680,6680,6680,0
20250219,172900,30915135380,6680,6680,6680,6680,0
20250219,172800,30915135380,6680,6680,6680,6680,0
20250219,172700,30915135380,6680,6680,6680,6680,98842
20250219,172600,30915135380,6680,6680,6680,6680,0
20250219,172500,30915135380,6680,6680,6680,6680,0
20250219,172400,30915135380,6680,6680,6680,6680,0
20250219,172300,30915135380,6680,6680,6680,6680,0
20250219,172200,30915135380,6680,6680,6680,6680,0
20250219,172100,30915135380,6680,6680,6680,6680,0
20250219,172000,30915135380,6680,6680,6680,6680,0
20250219,171900,30915135380,6680,6680,6680,6680,0
20250219,171800,30915135380,6680,6680,6680,6680,0
20250219,171700,30915135380,6680,6680,6680,6680,0
20250219,171600,30915135380,6680,6680,6680,6680,0
20250219,171500,30915135380,6680,6680,6680,6680,0
20250219,171400,30915135380,6680,6680,6680,6680,0
20250219,171300,30915135380,6680,6680,6680,6680,0
20250219,171200,30915135380,6680,6680,6680,6680,0
20250219,171100,30915135380,6680,6680,6680,6680,0
20250219,171000,30915135380,6680,6680,6680,6680,0
20250219,170900,30915135380,6680,6680,6680,6680,0
20250219,170800,30915135380,6680,6680,6680,6680,0
20250219,170700,30915135380,6680,6680,6680,6680,0
20250219,170600,30915135380,6680,6680,6680,6680,0
20250219,170500,30915135380,6680,6680,6680,6680,0
20250219,170400,30915135380,6680,6680,6680,6680,0
20250219,170300,30915135380,6680,6680,6680,6680,0
20250219,170200,30915135380,6680,6680,6680,6680,0
20250219,170100,30915135380,6680,6680,6680,6680,0
20250219,170000,30915135380,6680,6680,6680,6680,0
20250219,165900,30915135380,6680,6680,6680,6680,0
20250219,165800,30915135380,6680,6680,6680,6680,0
20250219,165700,30915135380,6680,6680,6680,6680,98842
20250219,165600,30915135380,6680,6680,6680,6680,0
20250219,165500,30915135380,6680,6680,6680,6680,0
20250219,165400,30915135380,6680,6680,6680,6680,0
20250219,165300,30915135380,6680,6680,6680,6680,0
20250219,165200,30915135380,6680,6680,6680,6680,0
20250219,165100,30915135380,6680,6680,6680,6680,0
20250219,165000,30915135380,6680,6680,6680,6680,0
20250219,164900,30915135380,6680,6680,6680,6680,0
20250219,164800,30915135380,6680,6680,6680,6680,0
20250219,164700,30915135380,6680,6680,6680,6680,0
20250219,164600,30915135380,6680,6680,6680,6680,0
20250219,164500,30915135380,6680,6680,6680,6680,0
20250219,164400,30915135380,6680,6680,6680,6680,0
20250219,164300,30915135380,6680,6680,6680,6680,0
20250219,164200,30915135380,6680,6680,6680,6680,0
20250219,164100,30915135380,6680,6680,6680,6680,0
20250219,164000,30915135380,6680,6680,6680,6680,0
20250219,163900,30915135380,6680,6680,6680,6680,0
20250219,163800,30915135380,6680,6680,6680,6680,0
20250219,163700,30915135380,6680,6680,6680,6680,0
20250219,163600,30915135380,6680,6680,6680,6680,0
20250219,163500,30915135380,6680,6680,6680,6680,0
20250219,163400,30915135380,6680,6680,6680,6680,0
20250219,163300,30915135380,6680,6680,6680,6680,0
20250219,163200,30915135380,6680,6680,6680,6680,0
20250219,163100,30915135380,6680,6680,6680,6680,0
20250219,163000,30915135380,6680,6680,6680,6680,0
20250219,162900,30915135380,6680,6680,6680,6680,0
20250219,162800,30915135380,6680,6680,6680,6680,0
20250219,162700,30915135380,6680,6680,6680,6680,98842
20250219,162600,30915135380,6680,6680,6680,6680,0
20250219,162500,30915135380,6680,6680,6680,6680,0
20250219,162400,30915135380,6680,6680,6680,6680,0
20250219,162300,30915135380,6680,6680,6680,6680,0
20250219,162200,30915135380,6680,6680,6680,6680,0
20250219,162100,30915135380,6680,6680,6680,6680,0
20250219,162000,30915135380,6680,6680,6680,6680,0
20250219,161900,30915135380,6680,6680,6680,6680,0
20250219,161800,30915135380,6680,6680,6680,6680,0
20250219,161700,30915135380,6680,6680,6680,6680,0
20250219,161600,30915135380,6680,6680,6680,6680,0
20250219,161500,30915135380,6680,6680,6680,6680,0
20250219,161400,30915135380,6680,6680,6680,6680,0
20250219,161300,30915135380,6680,6680,6680,6680,0
20250219,161200,30915135380,6680,6680,6680,6680,0
20250219,161100,30915135380,6680,6680,6680,6680,0
20250219,161000,30915135380,6680,6680,6680,6680,0
20250219,160900,30915135380,6680,6680,6680,6680,0
20250219,160800,30915135380,6680,6680,6680,6680,0
20250219,160700,30915135380,6680,6680,6680,6680,0
20250219,160600,30915135380,6680,6680,6680,6680,0
20250219,160500,30915135380,6680,6680,6680,6680,0
20250219,160400,30915135380,6680,6680,6680,6680,0
20250219,160300,30915135380,6680,6680,6680,6680,0
20250219,160200,30915135380,6680,6680,6680,6680,0
20250219,160100,30915135380,6680,6680,6680,6680,0
20250219,160000,30915135380,6680,6680,6680,6680,0
20250219,155900,30915135380,6680,6680,6680,6680,0
20250219,155800,30915135380,6680,6680,6680,6680,0
20250219,155700,30915135380,6680,6680,6680,6680,98842
20250219,155600,30915135380,6680,6680,6680,6680,0
20250219,155500,30915135380,6680,6680,6680,6680,0
20250219,155400,30915135380,6680,6680,6680,6680,0
20250219,155300,30915135380,6680,6680,6680,6680,0
20250219,155200,30915135380,6680,6680,6680,6680,0
20250219,155100,30915135380,6680,6680,6680,6680,0
20250219,155000,30915135380,6680,6680,6680,6680,0
20250219,154900,30915135380,6680,6680,6680,6680,0
20250219,154800,30915135380,6680,6680,6680,6680,0
20250219,154700,30915135380,6680,6680,6680,6680,0
20250219,154600,30915135380,6680,6680,6680,6680,0
20250219,154500,30915135380,6680,6680,6680,6680,0
20250219,154400,30915135380,6680,6680,6680,6680,0
20250219,154300,30915135380,6680,6680,6680,6680,0
20250219,154200,30915135380,6680,6680,6680,6680,0
20250219,154100,30915135380,6680,6680,6680,6680,0
20250219,154000,30915135380,6680,6680,6680,6680,0
20250219,153900,30915135380,6680,6680,6680,6680,0
20250219,153800,30915135380,6680,6680,6680,6680,0
20250219,153700,30915135380,6680,6680,6680,6680,0
20250219,153600,30915135380,6680,6680,6680,6680,0
20250219,153500,30915135380,6680,6680,6680,6680,0
20250219,153400,30915135380,6680,6680,6680,6680,0
20250219,153300,30915135380,6680,6680,6680,6680,0
20250219,153200,30915135380,6680,6680,6680,6680,0
20250219,153100,30915135380,6680,6680,6680,6680,0
20250219,153000,30915135380,6680,6680,6680,6680,98842
20250219,152900,30254870820,6680,6680,6680,6680,0
20250219,152800,30254870820,6680,6680,6680,6680,0
20250219,152700,30254870820,6680,6680,6680,6680,0
20250219,152600,30254870820,6680,6680,6680,6680,0
20250219,152500,30254870820,6680,6680,6680,6680,0
20250219,152400,30254870820,6680,6680,6680,6680,0
20250219,152300,30254870820,6680,6680,6680,6680,0
20250219,152200,30254870820,6680,6680,6680,6680,0
20250219,152100,30254870820,6680,6680,6680,6680,0
20250219,152000,30254870820,6680,6680,6680,6680,0
20250219,151900,30254870820,6680,6660,6680,6650,34735
20250219,151800,30023422360,6660,6610,6660,6600,37792
20250219,151700,29773059750,6630,6630,6630,6610,19154
20250219,151600,29646276530,6630,6610,6630,6610,9239
20250219,151500,29585113690,6610,6630,6630,6610,10532
20250219,151400,29515379060,6630,6630,6640,6620,7338
20250219,151300,29466736740,6640,6620,6640,6610,9530
20250219,151200,29403617060,6620,6610,6620,6600,2804
20250219,151100,29385083520,6620,6600,6620,6600,10454
20250219,151000,29316035310,6600,6590,6610,6590,7787
20250219,150900,29264684760,6600,6600,6600,6580,24810
20250219,150800,29101104780,6600,6610,6620,6580,30551
20250219,150700,28899583750,6610,6610,6620,6600,8051
20250219,150600,28846368730,6610,6610,6620,6600,15640
20250219,150500,28742994430,6610,6610,6630,6610,5665
20250219,150400,28705509050,6620,6640,6640,6610,10661
20250219,150300,28634924290,6640,6640,6640,6630,4427
20250219,150200,28605572130,6640,6630,6640,6620,7620
20250219,150100,28555055960,6640,6630,6640,6630,5462
20250219,150000,28518811100,6630,6630,6640,6630,10893
20250219,145900,28446588480,6630,6640,6650,6630,7515
20250219,145800,28396718990,6640,6650,6660,6640,10143
20250219,145700,28329319970,6660,6660,6660,6650,2535
20250219,145600,28312458070,6660,6650,6660,6650,6343
20250219,145500,28270232270,6660,6670,6670,6650,7162
20250219,145400,28222536980,6660,6680,6680,6660,10286
20250219,145300,28153890240,6680,6670,6680,6660,13015
20250219,145200,28067018690,6670,6660,6670,6650,4031
20250219,145100,28040162010,6650,6660,6670,6650,6928
20250219,145000,27994021620,6670,6660,6680,6660,9542
20250219,144900,27930400020,6660,6660,6660,6640,5260
20250219,144800,27895397530,6640,6650,6660,6640,3460
20250219,144700,27872382850,6650,6650,6650,6640,2775
20250219,144600,27853941440,6650,6650,6660,6650,5379
20250219,144500,27818154950,6660,6670,6670,6650,8706
20250219,144400,27760164800,6660,6690,6690,6660,5923
20250219,144300,27720613530,6680,6680,6690,6670,6368
20250219,144200,27678076010,6670,6680,6690,6670,7621
20250219,144100,27627176280,6680,6680,6690,6670,19799
20250219,144000,27494888770,6680,6660,6680,6650,19428
20250219,143900,27365305820,6660,6650,6660,6640,9062
20250219,143800,27304998540,6650,6620,6650,6610,6355
20250219,143700,27262871150,6620,6620,6640,6620,3473
20250219,143600,27239854960,6620,6630,6630,6620,2740
20250219,143500,27221716020,6630,6630,6630,6620,615
20250219,143400,27217640710,6620,6620,6630,6610,7153
20250219,143300,27170259500,6620,6620,6630,6620,1550
20250219,143200,27159997060,6630,6610,6630,6600,9539
20250219,143100,27096901390,6600,6600,6610,6600,8673
20250219,143000,27039656240,6600,6610,6610,6600,13730
20250219,142900,26949037440,6600,6610,6610,6600,2538
20250219,142800,26932272430,6610,6600,6610,6600,746
20250219,142700,26927347660,6610,6610,6610,6600,2746
20250219,142600,26909202650,6610,6620,6620,6600,3500
20250219,142500,26886073300,6610,6620,6620,6610,20764
20250219,142400,26748807760,6620,6620,6630,6610,2318
20250219,142300,26733470640,6620,6630,6630,6610,5330
20250219,142200,26698187900,6620,6630,6640,6620,2789
20250219,142100,26679707980,6620,6620,6630,6620,1415
20250219,142000,26670338750,6620,6620,6630,6610,10619
20250219,141900,26600041510,6620,6630,6640,6620,1482
20250219,141800,26590223270,6630,6630,6630,6620,2927
20250219,141700,26570819180,6620,6620,6630,6620,645
20250219,141600,26566543730,6620,6620,6630,6620,2639
20250219,141500,26549069530,6620,6620,6630,6620,1207
20250219,141400,26541079170,6620,6620,6630,6620,8394
20250219,141300,26485497320,6630,6640,6650,6620,3226
20250219,141200,26464108490,6630,6640,6650,6630,6071
20250219,141100,26423790290,6640,6630,6640,6630,1857
20250219,141000,26411460680,6640,6630,6640,6620,1776
20250219,140900,26399697040,6630,6630,6640,6630,3317
20250219,140800,26377689310,6640,6640,6650,6630,2662
20250219,140700,26360014060,6640,6630,6640,6620,4453
20250219,140600,26330483880,6620,6630,6630,6620,1672
20250219,140500,26319408880,6630,6630,6640,6620,3686
20250219,140400,26294956300,6630,6650,6650,6610,7357
20250219,140300,26246246440,6650,6630,6650,6630,10834
20250219,140200,26174299400,6630,6620,6630,6620,709
20250219,140100,26169605620,6620,6610,6620,6610,10458
20250219,140000,26100411710,6610,6620,6620,6610,3600
20250219,135900,26076580810,6610,6620,6620,6610,5225
20250219,135800,26042043500,6610,6620,6620,6610,368
20250219,135700,26039610180,6610,6610,6620,6600,1755
20250219,135600,26028009100,6620,6610,6620,6600,7239
20250219,135500,25980188480,6610,6620,6620,6610,3665
20250219,135400,25955955390,6620,6630,6630,6610,11706
20250219,135300,25878572290,6630,6630,6630,6610,11121
20250219,135200,25804991600,6630,6620,6630,6620,913
20250219,135100,25798947450,6620,6620,6620,6620,687
20250219,135000,25794399510,6620,6620,6630,6610,1510
20250219,134900,25784401460,6620,6620,6630,6620,5733
20250219,134800,25746443650,6630,6620,6630,6620,1348
20250219,134700,25737517780,6620,6630,6630,6620,1583
20250219,134600,25727037690,6620,6630,6630,6620,114
20250219,134500,25726281890,6610,6630,6630,6610,4364
20250219,134400,25697406370,6630,6630,6630,6620,1062
20250219,134300,25690372430,6630,6630,6630,6620,3056
20250219,134200,25670112650,6630,6610,6630,6610,4390
20250219,134100,25641060440,6610,6610,6620,6610,3198
20250219,134000,25619908960,6610,6620,6620,6610,8341
20250219,133900,25564741560,6620,6620,6630,6620,2032
20250219,133800,25551289710,6620,6620,6630,6610,6496
20250219,133700,25508326500,6630,6630,6630,6620,3364
20250219,133600,25486045410,6620,6630,6630,6620,635
20250219,133500,25481841460,6630,6620,6630,6610,817
20250219,133400,25476432970,6620,6630,6630,6620,3548
20250219,133300,25452944910,6630,6640,6640,6620,2033
20250219,133200,25439466200,6640,6630,6640,6630,1717
20250219,133100,25428076970,6630,6630,6640,6620,2277
20250219,133000,25412979520,6620,6620,6630,6620,3069
20250219,132900,25392661670,6630,6620,6630,6610,6489
20250219,132800,25349709520,6620,6620,6630,6620,2733
20250219,132700,25331614520,6620,6630,6630,6610,6303
20250219,132600,25289897420,6630,6620,6630,6620,817
20250219,132500,25284484340,6620,6630,6630,6620,2284
20250219,132400,25269364080,6620,6630,6630,6620,922
20250219,132300,25263260310,6630,6620,6630,6610,4177
20250219,132200,25235607290,6630,6630,6630,6620,4188
20250219,132100,25207844560,6620,6630,6630,6620,2478
20250219,132000,25191439010,6640,6620,6640,6610,22973
20250219,131900,25039460370,6630,6630,6640,6630,16329
20250219,131800,24931195940,6630,6640,6650,6630,4084
20250219,131700,24904079270,6640,6640,6650,6640,1355
20250219,131600,24895082040,6640,6640,6650,6640,3541
20250219,131500,24871558680,6650,6640,6650,6640,2864
20250219,131400,24852540760,6640,6640,6650,6640,2303
20250219,131300,24837248700,6650,6640,6650,6640,932
20250219,131200,24831060180,6650,6640,6650,6640,1691
20250219,131100,24819830660,6630,6640,6650,6630,10157
20250219,131000,24752422010,6650,6650,6650,6640,2534
20250219,130900,24735595610,6640,6640,6650,6640,5262
20250219,130800,24700647310,6640,6650,6650,6640,1818
20250219,130700,24688569340,6650,6650,6650,6640,1786
20250219,130600,24676709750,6650,6650,6660,6640,917
20250219,130500,24670615810,6650,6660,6660,6640,1028
20250219,130400,24663781810,6660,6650,6660,6640,10577
20250219,130300,24593544550,6640,6650,6650,6640,1946
20250219,130200,24580622450,6650,6650,6660,6640,2320
20250219,130100,24565205300,6640,6650,6660,6640,7928
20250219,130000,24512503710,6660,6650,6660,6650,316
20250219,125900,24510401250,6650,6660,6660,6650,482
20250219,125800,24507195220,6660,6650,6660,6640,4884
20250219,125700,24474699720,6650,6650,6660,6640,690
20250219,125600,24470111220,6650,6660,6660,6650,2948
20250219,125500,24450506400,6650,6660,6660,6650,1270
20250219,125400,24442050760,6660,6660,6670,6660,1728
20250219,125300,24430540730,6670,6670,6670,6650,3864
20250219,125200,24404821520,6660,6670,6670,6660,503
20250219,125100,24401467390,6660,6660,6670,6650,3670
20250219,125000,24377027060,6660,6650,6670,6650,5995
20250219,124900,24337141600,6650,6650,6660,6640,12688
20250219,124800,24252771820,6650,6660,6660,6650,3545
20250219,124700,24229180140,6660,6680,6680,6660,9316
20250219,124600,24167100980,6680,6670,6680,6670,2106
20250219,124500,24153051160,6670,6670,6680,6670,2969
20250219,124400,24133234640,6680,6680,6690,6680,885
20250219,124300,24127322730,6690,6680,6690,6680,593
20250219,124200,24123359170,6690,6680,6690,6670,1149
20250219,124100,24115685110,6670,6680,6680,6670,860
20250219,124000,24109948570,6690,6680,6690,6670,5084
20250219,123900,24076030630,6680,6680,6680,6670,1960
20250219,123800,24062944670,6680,6680,6680,6670,643
20250219,123700,24058652000,6690,6680,6690,6670,4520
20250219,123600,24028474650,6680,6670,6680,6670,682
20250219,123500,24023922980,6670,6670,6690,6670,6151
20250219,123400,23982885650,6670,6670,6680,6670,1083
20250219,123300,23975659910,6670,6690,6690,6670,3075
20250219,123200,23955133520,6690,6680,6690,6670,4867
20250219,123100,23922626740,6690,6690,6690,6680,2206
20250219,123000,23907869070,6690,6690,6690,6680,1009
20250219,122900,23901127020,6680,6680,6690,6680,4087
20250219,122800,23873799640,6690,6700,6700,6680,3586
20250219,122700,23849804800,6690,6720,6720,6690,5015
20250219,122600,23816208690,6710,6710,6720,6700,3376
20250219,122500,23793549620,6710,6710,6710,6700,2079
20250219,122400,23779602480,6710,6720,6730,6710,5912
20250219,122300,23739885300,6730,6720,6730,6720,4117
20250219,122200,23712211460,6720,6700,6730,6700,8752
20250219,122100,23653438410,6710,6680,6710,6680,4704
20250219,122000,23621921420,6700,6680,6700,6680,999
20250219,121900,23615242660,6680,6690,6690,6670,2374
20250219,121800,23599392300,6690,6700,6700,6680,4480
20250219,121700,23569428130,6690,6710,6710,6690,1108
20250219,121600,23562010540,6710,6690,6710,6690,3561
20250219,121500,23538148860,6700,6680,6700,6680,1262
20250219,121400,23529711840,6680,6700,6700,6680,5184
20250219,121300,23495062910,6700,6710,6710,6690,4485
20250219,121200,23465035460,6700,6710,6710,6700,1444
20250219,121100,23455359220,6710,6710,6710,6700,1982
20250219,121000,23442062630,6700,6700,6710,6700,7868
20250219,120900,23389344210,6710,6710,6710,6700,1048
20250219,120800,23382315700,6710,6710,6710,6700,3942
20250219,120700,23355883010,6710,6700,6710,6700,359
20250219,120600,23353475480,6710,6700,6710,6690,3674
20250219,120500,23328848950,6700,6700,6700,6690,10667
20250219,120400,23257481740,6700,6700,6710,6690,2364
20250219,120300,23241652560,6700,6700,6710,6700,1840
20250219,120200,23229323350,6710,6710,6710,6690,6685
20250219,120100,23184524780,6720,6720,6720,6700,12991
20250219,120000,23097309330,6720,6710,6720,6710,13028
20250219,115900,23009800950,6710,6710,6720,6700,2301
20250219,115800,22994359740,6710,6710,6710,6700,5932
20250219,115700,22954556340,6710,6710,6710,6700,2089
20250219,115600,22940539610,6710,6710,6710,6700,3446
20250219,115500,22917431580,6710,6700,6710,6700,1550
20250219,115400,22907033850,6710,6680,6710,6680,9266
20250219,115300,22844974680,6690,6700,6700,6680,1066
20250219,115200,22837844750,6700,6690,6700,6670,4158
20250219,115100,22810048660,6690,6690,6690,6680,3404
20250219,115000,22787280630,6690,6690,6690,6680,1640
20250219,114900,22776315400,6690,6700,6700,6690,809
20250219,114800,22770896590,6700,6710,6710,6700,3073
20250219,114700,22750295900,6700,6710,6710,6690,5367
20250219,114600,22714352120,6710,6690,6710,6690,9470
20250219,114500,22650910590,6690,6680,6690,6670,1930
20250219,114400,22638019480,6680,6700,6700,6680,1694
20250219,114300,22626687370,6690,6700,6700,6690,3208
20250219,114200,22605221830,6700,6700,6700,6700,1963
20250219,114100,22592069730,6700,6680,6700,6670,11161
20250219,114000,22517360940,6680,6680,6690,6670,5610
20250219,113900,22479891290,6680,6690,6690,6670,5676
20250219,113800,22441962400,6690,6680,6690,6680,2993
20250219,113700,22421950970,6690,6690,6700,6650,17682
20250219,113600,22304188740,6690,6690,6700,6680,5372
20250219,113500,22268254340,6690,6680,6690,6680,1712
20250219,113400,22256816800,6690,6690,6690,6670,11788
20250219,113300,22178035320,6690,6680,6690,6680,3094
20250219,113200,22157361980,6680,6690,6690,6680,3068
20250219,113100,22136853530,6690,6680,6690,6680,3624
20250219,113000,22112613720,6690,6690,6690,6670,13253
20250219,112900,22024029250,6690,6690,6690,6680,7506
20250219,112800,21973819140,6690,6670,6690,6670,10896
20250219,112700,21901037820,6670,6680,6680,6670,2247
20250219,112600,21886034310,6680,6670,6680,6670,11851
20250219,112500,21806908370,6670,6660,6670,6660,2463
20250219,112400,21790485300,6660,6670,6670,6650,3482
20250219,112300,21767297920,6670,6660,6670,6650,4525
20250219,112200,21737164180,6660,6650,6660,6650,376
20250219,112100,21734663450,6650,6640,6660,6640,722
20250219,112000,21729868380,6640,6650,6660,6640,2401
20250219,111900,21713912980,6660,6640,6660,6640,2069
20250219,111800,21700150770,6650,6650,6650,6640,2493
20250219,111700,21683589790,6650,6640,6660,6640,1270
20250219,111600,21675149050,6630,6640,6660,6630,9200
20250219,111500,21614062280,6650,6650,6660,6630,10019
20250219,111400,21547466910,6650,6660,6660,6650,1264
20250219,111300,21539056500,6660,6660,6660,6650,2379
20250219,111200,21523224040,6660,6650,6670,6650,5269
20250219,111100,21488175270,6660,6650,6670,6650,4265
20250219,111000,21459757460,6660,6650,6660,6640,1766
20250219,110900,21448006220,6660,6660,6660,6640,411
20250219,110800,21445271450,6650,6660,6670,6640,3446
20250219,110700,21422340330,6670,6650,6670,6630,7898
20250219,110600,21369803650,6660,6640,6660,6640,2466
20250219,110500,21353397270,6650,6650,6650,6630,12231
20250219,110400,21272226830,6650,6660,6670,6640,16623
20250219,110300,21161548750,6670,6670,6670,6660,2636
20250219,110200,21143974220,6670,6670,6670,6660,1236
20250219,110100,21135732620,6670,6660,6670,6650,8988
20250219,110000,21075860560,6660,6660,6680,6650,18271
20250219,105900,20954137960,6670,6670,6670,6650,5108
20250219,105800,20920121560,6670,6670,6680,6660,3107
20250219,105700,20899401830,6670,6680,6680,6670,9337
20250219,105600,20837091400,6680,6660,6680,6660,13408
20250219,105500,20747646570,6660,6660,6670,6660,3597
20250219,105400,20723671810,6670,6650,6670,6650,4142
20250219,105300,20696095640,6660,6660,6670,6650,5126
20250219,105200,20661961200,6660,6650,6670,6640,5375
20250219,105100,20626199930,6650,6660,6660,6640,10324
20250219,105000,20557563580,6660,6650,6670,6640,8854
20250219,104900,20498612580,6660,6650,6670,6640,14927
20250219,104800,20399238810,6640,6660,6660,6640,7843
20250219,104700,20347074250,6650,6650,6660,6640,6962
20250219,104600,20300761820,6650,6640,6660,6640,11424
20250219,104500,20224813980,6640,6630,6650,6620,9411
20250219,104400,20162349090,6630,6640,6640,6620,20654
20250219,104300,20025264150,6640,6620,6640,6610,9567
20250219,104200,19961890110,6620,6610,6630,6600,18587
20250219,104100,19838888580,6610,6610,6620,6600,16648
20250219,104000,19728851190,6610,6580,6620,6560,43789
20250219,103900,19440331780,6580,6560,6580,6550,6996
20250219,103800,19394389990,6560,6560,6560,6550,4862
20250219,103700,19362518790,6560,6570,6580,6560,11370
20250219,103600,19287831900,6580,6580,6580,6570,1379
20250219,103500,19278765360,6580,6560,6580,6560,7366
20250219,103400,19230383170,6570,6570,6570,6560,1554
20250219,103300,19220185400,6570,6560,6570,6560,4649
20250219,103200,19189654950,6570,6560,6580,6560,8287
20250219,103100,19135259960,6570,6570,6570,6560,7643
20250219,103000,19085060030,6570,6580,6590,6560,14478
20250219,102900,18989839750,6590,6550,6590,6540,23231
20250219,102800,18837255640,6540,6550,6560,6540,12335
20250219,102700,18756455810,6560,6550,6560,6540,13538
20250219,102600,18667861850,6550,6550,6570,6530,41863
20250219,102500,18393981850,6550,6550,6570,6540,22661
20250219,102400,18245488620,6560,6570,6580,6550,22736
20250219,102300,18096292000,6580,6570,6580,6550,35253
20250219,102200,17864941370,6580,6560,6590,6560,16417
20250219,102100,17757023670,6560,6580,6590,6560,36138
20250219,102000,17519473710,6580,6590,6590,6580,11511
20250219,101900,17443710670,6600,6610,6610,6590,6894
20250219,101800,17398274000,6610,6600,6610,6590,7079
20250219,101700,17351591400,6590,6610,6610,6590,13600
20250219,101600,17261882090,6610,6620,6620,6600,4957
20250219,101500,17229118170,6620,6610,6620,6590,12414
20250219,101400,17147118590,6610,6620,6620,6600,4638
20250219,101300,17116478480,6620,6620,6620,6600,10732
20250219,101200,17045553240,6620,6610,6620,6600,8515
20250219,101100,16989256970,6610,6600,6620,6600,6810
20250219,101000,16944233650,6610,6590,6610,6580,20571
20250219,100900,16808591440,6590,6600,6600,6580,34878
20250219,100800,16578752530,6600,6600,6620,6580,57998
20250219,100700,16196255990,6600,6630,6630,6600,16283
20250219,100600,16088575810,6620,6640,6640,6600,101762
20250219,100500,15415124500,6630,6660,6670,6630,31894
20250219,100400,15203243280,6650,6650,6680,6650,13077
20250219,100300,15116052450,6650,6660,6670,6650,7398
20250219,100200,15066805960,6650,6650,6660,6640,10025
20250219,100100,15000148060,6650,6650,6660,6640,7209
20250219,100000,14952221410,6650,6670,6670,6650,3577
20250219,095900,14928408100,6670,6650,6680,6630,29734
20250219,095800,14730867570,6650,6640,6650,6640,7661
20250219,095700,14679993450,6650,6650,6660,6640,12742
20250219,095600,14595238060,6660,6660,6660,6650,6155
20250219,095500,14554294750,6650,6640,6660,6630,19797
20250219,095400,14422772710,6650,6650,6660,6640,18080
20250219,095300,14302617970,6650,6660,6660,6650,14137
20250219,095200,14208604740,6650,6670,6680,6650,10571
20250219,095100,14138158290,6680,6670,6680,6670,4483
20250219,095000,14108235190,6670,6670,6680,6660,2845
20250219,094900,14089274200,6660,6670,6690,6650,15249
20250219,094800,13987673200,6670,6670,6680,6660,11181
20250219,094700,13913117940,6670,6670,6680,6660,10113
20250219,094600,13845718110,6670,6700,6700,6670,11196
20250219,094500,13770906930,6690,6710,6710,6690,12894
20250219,094400,13684501710,6710,6690,6710,6690,16981
20250219,094300,13570686510,6700,6670,6700,6660,21870
20250219,094200,13424523500,6670,6670,6680,6660,5922
20250219,094100,13385048360,6680,6670,6680,6670,5952
20250219,094000,13345325450,6670,6670,6680,6670,2581
20250219,093900,13328103770,6680,6690,6690,6670,14104
20250219,093800,13233883380,6690,6660,6700,6650,24920
20250219,093700,13067393690,6660,6650,6660,6640,17595
20250219,093600,12950405040,6660,6670,6680,6640,23171
20250219,093500,12796098760,6660,6660,6670,6640,35803
20250219,093400,12558033300,6660,6670,6670,6660,7869
20250219,093300,12505597590,6670,6650,6670,6630,41735
20250219,093200,12228313430,6660,6660,6670,6640,55686
20250219,093100,11857965760,6660,6650,6680,6650,21742
20250219,093000,11713131950,6650,6720,6720,6650,82508
20250219,092900,11161758260,6720,6720,6720,6700,11345
20250219,092800,11085655720,6720,6730,6740,6710,16632
20250219,092700,10973873230,6740,6720,6740,6700,25050
20250219,092600,10805654170,6720,6720,6730,6700,24106
20250219,092500,10643727520,6720,6720,6730,6690,27404
20250219,092400,10459784070,6720,6720,6730,6710,6104
20250219,092300,10418782270,6720,6730,6740,6700,13346
20250219,092200,10329073970,6730,6710,6740,6700,31718
20250219,092100,10115764920,6720,6690,6720,6670,31735
20250219,092000,9903272250,6680,6690,6690,6660,26462
20250219,091900,9726634980,6680,6690,6700,6660,38607
20250219,091800,9468888340,6680,6700,6710,6680,27041
20250219,091700,9287877780,6700,6710,6720,6690,27457
20250219,091600,9103741940,6690,6710,6720,6650,113568
20250219,091500,8345471680,6700,6720,6720,6700,22516
20250219,091400,8194503970,6710,6740,6740,6700,27058
20250219,091300,8012703650,6740,6750,6770,6720,35958
20250219,091200,7770044280,6750,6720,6760,6700,50914
20250219,091100,7427690800,6710,6710,6730,6680,87472
20250219,091000,6841675640,6710,6730,6750,6710,39605
20250219,090900,6575404630,6740,6770,6780,6730,42073
20250219,090800,6291418170,6780,6760,6790,6740,52705
20250219,090700,5934506780,6760,6730,6780,6700,82300
20250219,090600,5381109960,6730,6760,6760,6720,69484
20250219,090500,4912815290,6760,6770,6780,6740,47824
20250219,090400,4589966340,6760,6770,6810,6760,86864
20250219,090300,4000332800,6780,6740,6780,6730,82986
20250219,090200,3440463810,6740,6780,6790,6730,118886
20250219,090100,2637543730,6780,6790,6800,6740,125244
20250219,090000,1789566650,6780,6740,6800,6740,249640
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192700 30915135380 6680 6680 6680 6680 98842
3 20250219 192600 30915135380 6680 6680 6680 6680 0
4 20250219 192500 30915135380 6680 6680 6680 6680 0
5 20250219 192400 30915135380 6680 6680 6680 6680 0
6 20250219 192300 30915135380 6680 6680 6680 6680 0
7 20250219 192200 30915135380 6680 6680 6680 6680 0
8 20250219 192100 30915135380 6680 6680 6680 6680 0
9 20250219 192000 30915135380 6680 6680 6680 6680 0
10 20250219 191900 30915135380 6680 6680 6680 6680 0
11 20250219 191800 30915135380 6680 6680 6680 6680 0
12 20250219 191700 30915135380 6680 6680 6680 6680 0
13 20250219 191600 30915135380 6680 6680 6680 6680 0
14 20250219 191500 30915135380 6680 6680 6680 6680 0
15 20250219 191400 30915135380 6680 6680 6680 6680 0
16 20250219 191300 30915135380 6680 6680 6680 6680 0
17 20250219 191200 30915135380 6680 6680 6680 6680 0
18 20250219 191100 30915135380 6680 6680 6680 6680 0
19 20250219 191000 30915135380 6680 6680 6680 6680 0
20 20250219 190900 30915135380 6680 6680 6680 6680 0
21 20250219 190800 30915135380 6680 6680 6680 6680 0
22 20250219 190700 30915135380 6680 6680 6680 6680 0
23 20250219 190600 30915135380 6680 6680 6680 6680 0
24 20250219 190500 30915135380 6680 6680 6680 6680 0
25 20250219 190400 30915135380 6680 6680 6680 6680 0
26 20250219 190300 30915135380 6680 6680 6680 6680 0
27 20250219 190200 30915135380 6680 6680 6680 6680 0
28 20250219 190100 30915135380 6680 6680 6680 6680 0
29 20250219 190000 30915135380 6680 6680 6680 6680 0
30 20250219 185900 30915135380 6680 6680 6680 6680 0
31 20250219 185800 30915135380 6680 6680 6680 6680 0
32 20250219 185700 30915135380 6680 6680 6680 6680 98842
33 20250219 185600 30915135380 6680 6680 6680 6680 0
34 20250219 185500 30915135380 6680 6680 6680 6680 0
35 20250219 185400 30915135380 6680 6680 6680 6680 0
36 20250219 185300 30915135380 6680 6680 6680 6680 0
37 20250219 185200 30915135380 6680 6680 6680 6680 0
38 20250219 185100 30915135380 6680 6680 6680 6680 0
39 20250219 185000 30915135380 6680 6680 6680 6680 0
40 20250219 184900 30915135380 6680 6680 6680 6680 0
41 20250219 184800 30915135380 6680 6680 6680 6680 0
42 20250219 184700 30915135380 6680 6680 6680 6680 0
43 20250219 184600 30915135380 6680 6680 6680 6680 0
44 20250219 184500 30915135380 6680 6680 6680 6680 0
45 20250219 184400 30915135380 6680 6680 6680 6680 0
46 20250219 184300 30915135380 6680 6680 6680 6680 0
47 20250219 184200 30915135380 6680 6680 6680 6680 0
48 20250219 184100 30915135380 6680 6680 6680 6680 0
49 20250219 184000 30915135380 6680 6680 6680 6680 0
50 20250219 183900 30915135380 6680 6680 6680 6680 0
51 20250219 183800 30915135380 6680 6680 6680 6680 0
52 20250219 183700 30915135380 6680 6680 6680 6680 0
53 20250219 183600 30915135380 6680 6680 6680 6680 0
54 20250219 183500 30915135380 6680 6680 6680 6680 0
55 20250219 183400 30915135380 6680 6680 6680 6680 0
56 20250219 183300 30915135380 6680 6680 6680 6680 0
57 20250219 183200 30915135380 6680 6680 6680 6680 0
58 20250219 183100 30915135380 6680 6680 6680 6680 0
59 20250219 183000 30915135380 6680 6680 6680 6680 0
60 20250219 182900 30915135380 6680 6680 6680 6680 0
61 20250219 182800 30915135380 6680 6680 6680 6680 0
62 20250219 182700 30915135380 6680 6680 6680 6680 98842
63 20250219 182600 30915135380 6680 6680 6680 6680 0
64 20250219 182500 30915135380 6680 6680 6680 6680 0
65 20250219 182400 30915135380 6680 6680 6680 6680 0
66 20250219 182300 30915135380 6680 6680 6680 6680 0
67 20250219 182200 30915135380 6680 6680 6680 6680 0
68 20250219 182100 30915135380 6680 6680 6680 6680 0
69 20250219 182000 30915135380 6680 6680 6680 6680 0
70 20250219 181900 30915135380 6680 6680 6680 6680 0
71 20250219 181800 30915135380 6680 6680 6680 6680 0
72 20250219 181700 30915135380 6680 6680 6680 6680 0
73 20250219 181600 30915135380 6680 6680 6680 6680 0
74 20250219 181500 30915135380 6680 6680 6680 6680 0
75 20250219 181400 30915135380 6680 6680 6680 6680 0
76 20250219 181300 30915135380 6680 6680 6680 6680 0
77 20250219 181200 30915135380 6680 6680 6680 6680 0
78 20250219 181100 30915135380 6680 6680 6680 6680 0
79 20250219 181000 30915135380 6680 6680 6680 6680 0
80 20250219 180900 30915135380 6680 6680 6680 6680 0
81 20250219 180800 30915135380 6680 6680 6680 6680 0
82 20250219 180700 30915135380 6680 6680 6680 6680 0
83 20250219 180600 30915135380 6680 6680 6680 6680 0
84 20250219 180500 30915135380 6680 6680 6680 6680 0
85 20250219 180400 30915135380 6680 6680 6680 6680 0
86 20250219 180300 30915135380 6680 6680 6680 6680 0
87 20250219 180200 30915135380 6680 6680 6680 6680 0
88 20250219 180100 30915135380 6680 6680 6680 6680 0
89 20250219 180000 30915135380 6680 6680 6680 6680 0
90 20250219 175900 30915135380 6680 6680 6680 6680 0
91 20250219 175800 30915135380 6680 6680 6680 6680 0
92 20250219 175700 30915135380 6680 6680 6680 6680 98842
93 20250219 175600 30915135380 6680 6680 6680 6680 0
94 20250219 175500 30915135380 6680 6680 6680 6680 0
95 20250219 175400 30915135380 6680 6680 6680 6680 0
96 20250219 175300 30915135380 6680 6680 6680 6680 0
97 20250219 175200 30915135380 6680 6680 6680 6680 0
98 20250219 175100 30915135380 6680 6680 6680 6680 0
99 20250219 175000 30915135380 6680 6680 6680 6680 0
100 20250219 174900 30915135380 6680 6680 6680 6680 0
101 20250219 174800 30915135380 6680 6680 6680 6680 0
102 20250219 174700 30915135380 6680 6680 6680 6680 0
103 20250219 174600 30915135380 6680 6680 6680 6680 0
104 20250219 174500 30915135380 6680 6680 6680 6680 0
105 20250219 174400 30915135380 6680 6680 6680 6680 0
106 20250219 174300 30915135380 6680 6680 6680 6680 0
107 20250219 174200 30915135380 6680 6680 6680 6680 0
108 20250219 174100 30915135380 6680 6680 6680 6680 0
109 20250219 174000 30915135380 6680 6680 6680 6680 0
110 20250219 173900 30915135380 6680 6680 6680 6680 0
111 20250219 173800 30915135380 6680 6680 6680 6680 0
112 20250219 173700 30915135380 6680 6680 6680 6680 0
113 20250219 173600 30915135380 6680 6680 6680 6680 0
114 20250219 173500 30915135380 6680 6680 6680 6680 0
115 20250219 173400 30915135380 6680 6680 6680 6680 0
116 20250219 173300 30915135380 6680 6680 6680 6680 0
117 20250219 173200 30915135380 6680 6680 6680 6680 0
118 20250219 173100 30915135380 6680 6680 6680 6680 0
119 20250219 173000 30915135380 6680 6680 6680 6680 0
120 20250219 172900 30915135380 6680 6680 6680 6680 0
121 20250219 172800 30915135380 6680 6680 6680 6680 0
122 20250219 172700 30915135380 6680 6680 6680 6680 98842
123 20250219 172600 30915135380 6680 6680 6680 6680 0
124 20250219 172500 30915135380 6680 6680 6680 6680 0
125 20250219 172400 30915135380 6680 6680 6680 6680 0
126 20250219 172300 30915135380 6680 6680 6680 6680 0
127 20250219 172200 30915135380 6680 6680 6680 6680 0
128 20250219 172100 30915135380 6680 6680 6680 6680 0
129 20250219 172000 30915135380 6680 6680 6680 6680 0
130 20250219 171900 30915135380 6680 6680 6680 6680 0
131 20250219 171800 30915135380 6680 6680 6680 6680 0
132 20250219 171700 30915135380 6680 6680 6680 6680 0
133 20250219 171600 30915135380 6680 6680 6680 6680 0
134 20250219 171500 30915135380 6680 6680 6680 6680 0
135 20250219 171400 30915135380 6680 6680 6680 6680 0
136 20250219 171300 30915135380 6680 6680 6680 6680 0
137 20250219 171200 30915135380 6680 6680 6680 6680 0
138 20250219 171100 30915135380 6680 6680 6680 6680 0
139 20250219 171000 30915135380 6680 6680 6680 6680 0
140 20250219 170900 30915135380 6680 6680 6680 6680 0
141 20250219 170800 30915135380 6680 6680 6680 6680 0
142 20250219 170700 30915135380 6680 6680 6680 6680 0
143 20250219 170600 30915135380 6680 6680 6680 6680 0
144 20250219 170500 30915135380 6680 6680 6680 6680 0
145 20250219 170400 30915135380 6680 6680 6680 6680 0
146 20250219 170300 30915135380 6680 6680 6680 6680 0
147 20250219 170200 30915135380 6680 6680 6680 6680 0
148 20250219 170100 30915135380 6680 6680 6680 6680 0
149 20250219 170000 30915135380 6680 6680 6680 6680 0
150 20250219 165900 30915135380 6680 6680 6680 6680 0
151 20250219 165800 30915135380 6680 6680 6680 6680 0
152 20250219 165700 30915135380 6680 6680 6680 6680 98842
153 20250219 165600 30915135380 6680 6680 6680 6680 0
154 20250219 165500 30915135380 6680 6680 6680 6680 0
155 20250219 165400 30915135380 6680 6680 6680 6680 0
156 20250219 165300 30915135380 6680 6680 6680 6680 0
157 20250219 165200 30915135380 6680 6680 6680 6680 0
158 20250219 165100 30915135380 6680 6680 6680 6680 0
159 20250219 165000 30915135380 6680 6680 6680 6680 0
160 20250219 164900 30915135380 6680 6680 6680 6680 0
161 20250219 164800 30915135380 6680 6680 6680 6680 0
162 20250219 164700 30915135380 6680 6680 6680 6680 0
163 20250219 164600 30915135380 6680 6680 6680 6680 0
164 20250219 164500 30915135380 6680 6680 6680 6680 0
165 20250219 164400 30915135380 6680 6680 6680 6680 0
166 20250219 164300 30915135380 6680 6680 6680 6680 0
167 20250219 164200 30915135380 6680 6680 6680 6680 0
168 20250219 164100 30915135380 6680 6680 6680 6680 0
169 20250219 164000 30915135380 6680 6680 6680 6680 0
170 20250219 163900 30915135380 6680 6680 6680 6680 0
171 20250219 163800 30915135380 6680 6680 6680 6680 0
172 20250219 163700 30915135380 6680 6680 6680 6680 0
173 20250219 163600 30915135380 6680 6680 6680 6680 0
174 20250219 163500 30915135380 6680 6680 6680 6680 0
175 20250219 163400 30915135380 6680 6680 6680 6680 0
176 20250219 163300 30915135380 6680 6680 6680 6680 0
177 20250219 163200 30915135380 6680 6680 6680 6680 0
178 20250219 163100 30915135380 6680 6680 6680 6680 0
179 20250219 163000 30915135380 6680 6680 6680 6680 0
180 20250219 162900 30915135380 6680 6680 6680 6680 0
181 20250219 162800 30915135380 6680 6680 6680 6680 0
182 20250219 162700 30915135380 6680 6680 6680 6680 98842
183 20250219 162600 30915135380 6680 6680 6680 6680 0
184 20250219 162500 30915135380 6680 6680 6680 6680 0
185 20250219 162400 30915135380 6680 6680 6680 6680 0
186 20250219 162300 30915135380 6680 6680 6680 6680 0
187 20250219 162200 30915135380 6680 6680 6680 6680 0
188 20250219 162100 30915135380 6680 6680 6680 6680 0
189 20250219 162000 30915135380 6680 6680 6680 6680 0
190 20250219 161900 30915135380 6680 6680 6680 6680 0
191 20250219 161800 30915135380 6680 6680 6680 6680 0
192 20250219 161700 30915135380 6680 6680 6680 6680 0
193 20250219 161600 30915135380 6680 6680 6680 6680 0
194 20250219 161500 30915135380 6680 6680 6680 6680 0
195 20250219 161400 30915135380 6680 6680 6680 6680 0
196 20250219 161300 30915135380 6680 6680 6680 6680 0
197 20250219 161200 30915135380 6680 6680 6680 6680 0
198 20250219 161100 30915135380 6680 6680 6680 6680 0
199 20250219 161000 30915135380 6680 6680 6680 6680 0
200 20250219 160900 30915135380 6680 6680 6680 6680 0
201 20250219 160800 30915135380 6680 6680 6680 6680 0
202 20250219 160700 30915135380 6680 6680 6680 6680 0
203 20250219 160600 30915135380 6680 6680 6680 6680 0
204 20250219 160500 30915135380 6680 6680 6680 6680 0
205 20250219 160400 30915135380 6680 6680 6680 6680 0
206 20250219 160300 30915135380 6680 6680 6680 6680 0
207 20250219 160200 30915135380 6680 6680 6680 6680 0
208 20250219 160100 30915135380 6680 6680 6680 6680 0
209 20250219 160000 30915135380 6680 6680 6680 6680 0
210 20250219 155900 30915135380 6680 6680 6680 6680 0
211 20250219 155800 30915135380 6680 6680 6680 6680 0
212 20250219 155700 30915135380 6680 6680 6680 6680 98842
213 20250219 155600 30915135380 6680 6680 6680 6680 0
214 20250219 155500 30915135380 6680 6680 6680 6680 0
215 20250219 155400 30915135380 6680 6680 6680 6680 0
216 20250219 155300 30915135380 6680 6680 6680 6680 0
217 20250219 155200 30915135380 6680 6680 6680 6680 0
218 20250219 155100 30915135380 6680 6680 6680 6680 0
219 20250219 155000 30915135380 6680 6680 6680 6680 0
220 20250219 154900 30915135380 6680 6680 6680 6680 0
221 20250219 154800 30915135380 6680 6680 6680 6680 0
222 20250219 154700 30915135380 6680 6680 6680 6680 0
223 20250219 154600 30915135380 6680 6680 6680 6680 0
224 20250219 154500 30915135380 6680 6680 6680 6680 0
225 20250219 154400 30915135380 6680 6680 6680 6680 0
226 20250219 154300 30915135380 6680 6680 6680 6680 0
227 20250219 154200 30915135380 6680 6680 6680 6680 0
228 20250219 154100 30915135380 6680 6680 6680 6680 0
229 20250219 154000 30915135380 6680 6680 6680 6680 0
230 20250219 153900 30915135380 6680 6680 6680 6680 0
231 20250219 153800 30915135380 6680 6680 6680 6680 0
232 20250219 153700 30915135380 6680 6680 6680 6680 0
233 20250219 153600 30915135380 6680 6680 6680 6680 0
234 20250219 153500 30915135380 6680 6680 6680 6680 0
235 20250219 153400 30915135380 6680 6680 6680 6680 0
236 20250219 153300 30915135380 6680 6680 6680 6680 0
237 20250219 153200 30915135380 6680 6680 6680 6680 0
238 20250219 153100 30915135380 6680 6680 6680 6680 0
239 20250219 153000 30915135380 6680 6680 6680 6680 98842
240 20250219 152900 30254870820 6680 6680 6680 6680 0
241 20250219 152800 30254870820 6680 6680 6680 6680 0
242 20250219 152700 30254870820 6680 6680 6680 6680 0
243 20250219 152600 30254870820 6680 6680 6680 6680 0
244 20250219 152500 30254870820 6680 6680 6680 6680 0
245 20250219 152400 30254870820 6680 6680 6680 6680 0
246 20250219 152300 30254870820 6680 6680 6680 6680 0
247 20250219 152200 30254870820 6680 6680 6680 6680 0
248 20250219 152100 30254870820 6680 6680 6680 6680 0
249 20250219 152000 30254870820 6680 6680 6680 6680 0
250 20250219 151900 30254870820 6680 6660 6680 6650 34735
251 20250219 151800 30023422360 6660 6610 6660 6600 37792
252 20250219 151700 29773059750 6630 6630 6630 6610 19154
253 20250219 151600 29646276530 6630 6610 6630 6610 9239
254 20250219 151500 29585113690 6610 6630 6630 6610 10532
255 20250219 151400 29515379060 6630 6630 6640 6620 7338
256 20250219 151300 29466736740 6640 6620 6640 6610 9530
257 20250219 151200 29403617060 6620 6610 6620 6600 2804
258 20250219 151100 29385083520 6620 6600 6620 6600 10454
259 20250219 151000 29316035310 6600 6590 6610 6590 7787
260 20250219 150900 29264684760 6600 6600 6600 6580 24810
261 20250219 150800 29101104780 6600 6610 6620 6580 30551
262 20250219 150700 28899583750 6610 6610 6620 6600 8051
263 20250219 150600 28846368730 6610 6610 6620 6600 15640
264 20250219 150500 28742994430 6610 6610 6630 6610 5665
265 20250219 150400 28705509050 6620 6640 6640 6610 10661
266 20250219 150300 28634924290 6640 6640 6640 6630 4427
267 20250219 150200 28605572130 6640 6630 6640 6620 7620
268 20250219 150100 28555055960 6640 6630 6640 6630 5462
269 20250219 150000 28518811100 6630 6630 6640 6630 10893
270 20250219 145900 28446588480 6630 6640 6650 6630 7515
271 20250219 145800 28396718990 6640 6650 6660 6640 10143
272 20250219 145700 28329319970 6660 6660 6660 6650 2535
273 20250219 145600 28312458070 6660 6650 6660 6650 6343
274 20250219 145500 28270232270 6660 6670 6670 6650 7162
275 20250219 145400 28222536980 6660 6680 6680 6660 10286
276 20250219 145300 28153890240 6680 6670 6680 6660 13015
277 20250219 145200 28067018690 6670 6660 6670 6650 4031
278 20250219 145100 28040162010 6650 6660 6670 6650 6928
279 20250219 145000 27994021620 6670 6660 6680 6660 9542
280 20250219 144900 27930400020 6660 6660 6660 6640 5260
281 20250219 144800 27895397530 6640 6650 6660 6640 3460
282 20250219 144700 27872382850 6650 6650 6650 6640 2775
283 20250219 144600 27853941440 6650 6650 6660 6650 5379
284 20250219 144500 27818154950 6660 6670 6670 6650 8706
285 20250219 144400 27760164800 6660 6690 6690 6660 5923
286 20250219 144300 27720613530 6680 6680 6690 6670 6368
287 20250219 144200 27678076010 6670 6680 6690 6670 7621
288 20250219 144100 27627176280 6680 6680 6690 6670 19799
289 20250219 144000 27494888770 6680 6660 6680 6650 19428
290 20250219 143900 27365305820 6660 6650 6660 6640 9062
291 20250219 143800 27304998540 6650 6620 6650 6610 6355
292 20250219 143700 27262871150 6620 6620 6640 6620 3473
293 20250219 143600 27239854960 6620 6630 6630 6620 2740
294 20250219 143500 27221716020 6630 6630 6630 6620 615
295 20250219 143400 27217640710 6620 6620 6630 6610 7153
296 20250219 143300 27170259500 6620 6620 6630 6620 1550
297 20250219 143200 27159997060 6630 6610 6630 6600 9539
298 20250219 143100 27096901390 6600 6600 6610 6600 8673
299 20250219 143000 27039656240 6600 6610 6610 6600 13730
300 20250219 142900 26949037440 6600 6610 6610 6600 2538
301 20250219 142800 26932272430 6610 6600 6610 6600 746
302 20250219 142700 26927347660 6610 6610 6610 6600 2746
303 20250219 142600 26909202650 6610 6620 6620 6600 3500
304 20250219 142500 26886073300 6610 6620 6620 6610 20764
305 20250219 142400 26748807760 6620 6620 6630 6610 2318
306 20250219 142300 26733470640 6620 6630 6630 6610 5330
307 20250219 142200 26698187900 6620 6630 6640 6620 2789
308 20250219 142100 26679707980 6620 6620 6630 6620 1415
309 20250219 142000 26670338750 6620 6620 6630 6610 10619
310 20250219 141900 26600041510 6620 6630 6640 6620 1482
311 20250219 141800 26590223270 6630 6630 6630 6620 2927
312 20250219 141700 26570819180 6620 6620 6630 6620 645
313 20250219 141600 26566543730 6620 6620 6630 6620 2639
314 20250219 141500 26549069530 6620 6620 6630 6620 1207
315 20250219 141400 26541079170 6620 6620 6630 6620 8394
316 20250219 141300 26485497320 6630 6640 6650 6620 3226
317 20250219 141200 26464108490 6630 6640 6650 6630 6071
318 20250219 141100 26423790290 6640 6630 6640 6630 1857
319 20250219 141000 26411460680 6640 6630 6640 6620 1776
320 20250219 140900 26399697040 6630 6630 6640 6630 3317
321 20250219 140800 26377689310 6640 6640 6650 6630 2662
322 20250219 140700 26360014060 6640 6630 6640 6620 4453
323 20250219 140600 26330483880 6620 6630 6630 6620 1672
324 20250219 140500 26319408880 6630 6630 6640 6620 3686
325 20250219 140400 26294956300 6630 6650 6650 6610 7357
326 20250219 140300 26246246440 6650 6630 6650 6630 10834
327 20250219 140200 26174299400 6630 6620 6630 6620 709
328 20250219 140100 26169605620 6620 6610 6620 6610 10458
329 20250219 140000 26100411710 6610 6620 6620 6610 3600
330 20250219 135900 26076580810 6610 6620 6620 6610 5225
331 20250219 135800 26042043500 6610 6620 6620 6610 368
332 20250219 135700 26039610180 6610 6610 6620 6600 1755
333 20250219 135600 26028009100 6620 6610 6620 6600 7239
334 20250219 135500 25980188480 6610 6620 6620 6610 3665
335 20250219 135400 25955955390 6620 6630 6630 6610 11706
336 20250219 135300 25878572290 6630 6630 6630 6610 11121
337 20250219 135200 25804991600 6630 6620 6630 6620 913
338 20250219 135100 25798947450 6620 6620 6620 6620 687
339 20250219 135000 25794399510 6620 6620 6630 6610 1510
340 20250219 134900 25784401460 6620 6620 6630 6620 5733
341 20250219 134800 25746443650 6630 6620 6630 6620 1348
342 20250219 134700 25737517780 6620 6630 6630 6620 1583
343 20250219 134600 25727037690 6620 6630 6630 6620 114
344 20250219 134500 25726281890 6610 6630 6630 6610 4364
345 20250219 134400 25697406370 6630 6630 6630 6620 1062
346 20250219 134300 25690372430 6630 6630 6630 6620 3056
347 20250219 134200 25670112650 6630 6610 6630 6610 4390
348 20250219 134100 25641060440 6610 6610 6620 6610 3198
349 20250219 134000 25619908960 6610 6620 6620 6610 8341
350 20250219 133900 25564741560 6620 6620 6630 6620 2032
351 20250219 133800 25551289710 6620 6620 6630 6610 6496
352 20250219 133700 25508326500 6630 6630 6630 6620 3364
353 20250219 133600 25486045410 6620 6630 6630 6620 635
354 20250219 133500 25481841460 6630 6620 6630 6610 817
355 20250219 133400 25476432970 6620 6630 6630 6620 3548
356 20250219 133300 25452944910 6630 6640 6640 6620 2033
357 20250219 133200 25439466200 6640 6630 6640 6630 1717
358 20250219 133100 25428076970 6630 6630 6640 6620 2277
359 20250219 133000 25412979520 6620 6620 6630 6620 3069
360 20250219 132900 25392661670 6630 6620 6630 6610 6489
361 20250219 132800 25349709520 6620 6620 6630 6620 2733
362 20250219 132700 25331614520 6620 6630 6630 6610 6303
363 20250219 132600 25289897420 6630 6620 6630 6620 817
364 20250219 132500 25284484340 6620 6630 6630 6620 2284
365 20250219 132400 25269364080 6620 6630 6630 6620 922
366 20250219 132300 25263260310 6630 6620 6630 6610 4177
367 20250219 132200 25235607290 6630 6630 6630 6620 4188
368 20250219 132100 25207844560 6620 6630 6630 6620 2478
369 20250219 132000 25191439010 6640 6620 6640 6610 22973
370 20250219 131900 25039460370 6630 6630 6640 6630 16329
371 20250219 131800 24931195940 6630 6640 6650 6630 4084
372 20250219 131700 24904079270 6640 6640 6650 6640 1355
373 20250219 131600 24895082040 6640 6640 6650 6640 3541
374 20250219 131500 24871558680 6650 6640 6650 6640 2864
375 20250219 131400 24852540760 6640 6640 6650 6640 2303
376 20250219 131300 24837248700 6650 6640 6650 6640 932
377 20250219 131200 24831060180 6650 6640 6650 6640 1691
378 20250219 131100 24819830660 6630 6640 6650 6630 10157
379 20250219 131000 24752422010 6650 6650 6650 6640 2534
380 20250219 130900 24735595610 6640 6640 6650 6640 5262
381 20250219 130800 24700647310 6640 6650 6650 6640 1818
382 20250219 130700 24688569340 6650 6650 6650 6640 1786
383 20250219 130600 24676709750 6650 6650 6660 6640 917
384 20250219 130500 24670615810 6650 6660 6660 6640 1028
385 20250219 130400 24663781810 6660 6650 6660 6640 10577
386 20250219 130300 24593544550 6640 6650 6650 6640 1946
387 20250219 130200 24580622450 6650 6650 6660 6640 2320
388 20250219 130100 24565205300 6640 6650 6660 6640 7928
389 20250219 130000 24512503710 6660 6650 6660 6650 316
390 20250219 125900 24510401250 6650 6660 6660 6650 482
391 20250219 125800 24507195220 6660 6650 6660 6640 4884
392 20250219 125700 24474699720 6650 6650 6660 6640 690
393 20250219 125600 24470111220 6650 6660 6660 6650 2948
394 20250219 125500 24450506400 6650 6660 6660 6650 1270
395 20250219 125400 24442050760 6660 6660 6670 6660 1728
396 20250219 125300 24430540730 6670 6670 6670 6650 3864
397 20250219 125200 24404821520 6660 6670 6670 6660 503
398 20250219 125100 24401467390 6660 6660 6670 6650 3670
399 20250219 125000 24377027060 6660 6650 6670 6650 5995
400 20250219 124900 24337141600 6650 6650 6660 6640 12688
401 20250219 124800 24252771820 6650 6660 6660 6650 3545
402 20250219 124700 24229180140 6660 6680 6680 6660 9316
403 20250219 124600 24167100980 6680 6670 6680 6670 2106
404 20250219 124500 24153051160 6670 6670 6680 6670 2969
405 20250219 124400 24133234640 6680 6680 6690 6680 885
406 20250219 124300 24127322730 6690 6680 6690 6680 593
407 20250219 124200 24123359170 6690 6680 6690 6670 1149
408 20250219 124100 24115685110 6670 6680 6680 6670 860
409 20250219 124000 24109948570 6690 6680 6690 6670 5084
410 20250219 123900 24076030630 6680 6680 6680 6670 1960
411 20250219 123800 24062944670 6680 6680 6680 6670 643
412 20250219 123700 24058652000 6690 6680 6690 6670 4520
413 20250219 123600 24028474650 6680 6670 6680 6670 682
414 20250219 123500 24023922980 6670 6670 6690 6670 6151
415 20250219 123400 23982885650 6670 6670 6680 6670 1083
416 20250219 123300 23975659910 6670 6690 6690 6670 3075
417 20250219 123200 23955133520 6690 6680 6690 6670 4867
418 20250219 123100 23922626740 6690 6690 6690 6680 2206
419 20250219 123000 23907869070 6690 6690 6690 6680 1009
420 20250219 122900 23901127020 6680 6680 6690 6680 4087
421 20250219 122800 23873799640 6690 6700 6700 6680 3586
422 20250219 122700 23849804800 6690 6720 6720 6690 5015
423 20250219 122600 23816208690 6710 6710 6720 6700 3376
424 20250219 122500 23793549620 6710 6710 6710 6700 2079
425 20250219 122400 23779602480 6710 6720 6730 6710 5912
426 20250219 122300 23739885300 6730 6720 6730 6720 4117
427 20250219 122200 23712211460 6720 6700 6730 6700 8752
428 20250219 122100 23653438410 6710 6680 6710 6680 4704
429 20250219 122000 23621921420 6700 6680 6700 6680 999
430 20250219 121900 23615242660 6680 6690 6690 6670 2374
431 20250219 121800 23599392300 6690 6700 6700 6680 4480
432 20250219 121700 23569428130 6690 6710 6710 6690 1108
433 20250219 121600 23562010540 6710 6690 6710 6690 3561
434 20250219 121500 23538148860 6700 6680 6700 6680 1262
435 20250219 121400 23529711840 6680 6700 6700 6680 5184
436 20250219 121300 23495062910 6700 6710 6710 6690 4485
437 20250219 121200 23465035460 6700 6710 6710 6700 1444
438 20250219 121100 23455359220 6710 6710 6710 6700 1982
439 20250219 121000 23442062630 6700 6700 6710 6700 7868
440 20250219 120900 23389344210 6710 6710 6710 6700 1048
441 20250219 120800 23382315700 6710 6710 6710 6700 3942
442 20250219 120700 23355883010 6710 6700 6710 6700 359
443 20250219 120600 23353475480 6710 6700 6710 6690 3674
444 20250219 120500 23328848950 6700 6700 6700 6690 10667
445 20250219 120400 23257481740 6700 6700 6710 6690 2364
446 20250219 120300 23241652560 6700 6700 6710 6700 1840
447 20250219 120200 23229323350 6710 6710 6710 6690 6685
448 20250219 120100 23184524780 6720 6720 6720 6700 12991
449 20250219 120000 23097309330 6720 6710 6720 6710 13028
450 20250219 115900 23009800950 6710 6710 6720 6700 2301
451 20250219 115800 22994359740 6710 6710 6710 6700 5932
452 20250219 115700 22954556340 6710 6710 6710 6700 2089
453 20250219 115600 22940539610 6710 6710 6710 6700 3446
454 20250219 115500 22917431580 6710 6700 6710 6700 1550
455 20250219 115400 22907033850 6710 6680 6710 6680 9266
456 20250219 115300 22844974680 6690 6700 6700 6680 1066
457 20250219 115200 22837844750 6700 6690 6700 6670 4158
458 20250219 115100 22810048660 6690 6690 6690 6680 3404
459 20250219 115000 22787280630 6690 6690 6690 6680 1640
460 20250219 114900 22776315400 6690 6700 6700 6690 809
461 20250219 114800 22770896590 6700 6710 6710 6700 3073
462 20250219 114700 22750295900 6700 6710 6710 6690 5367
463 20250219 114600 22714352120 6710 6690 6710 6690 9470
464 20250219 114500 22650910590 6690 6680 6690 6670 1930
465 20250219 114400 22638019480 6680 6700 6700 6680 1694
466 20250219 114300 22626687370 6690 6700 6700 6690 3208
467 20250219 114200 22605221830 6700 6700 6700 6700 1963
468 20250219 114100 22592069730 6700 6680 6700 6670 11161
469 20250219 114000 22517360940 6680 6680 6690 6670 5610
470 20250219 113900 22479891290 6680 6690 6690 6670 5676
471 20250219 113800 22441962400 6690 6680 6690 6680 2993
472 20250219 113700 22421950970 6690 6690 6700 6650 17682
473 20250219 113600 22304188740 6690 6690 6700 6680 5372
474 20250219 113500 22268254340 6690 6680 6690 6680 1712
475 20250219 113400 22256816800 6690 6690 6690 6670 11788
476 20250219 113300 22178035320 6690 6680 6690 6680 3094
477 20250219 113200 22157361980 6680 6690 6690 6680 3068
478 20250219 113100 22136853530 6690 6680 6690 6680 3624
479 20250219 113000 22112613720 6690 6690 6690 6670 13253
480 20250219 112900 22024029250 6690 6690 6690 6680 7506
481 20250219 112800 21973819140 6690 6670 6690 6670 10896
482 20250219 112700 21901037820 6670 6680 6680 6670 2247
483 20250219 112600 21886034310 6680 6670 6680 6670 11851
484 20250219 112500 21806908370 6670 6660 6670 6660 2463
485 20250219 112400 21790485300 6660 6670 6670 6650 3482
486 20250219 112300 21767297920 6670 6660 6670 6650 4525
487 20250219 112200 21737164180 6660 6650 6660 6650 376
488 20250219 112100 21734663450 6650 6640 6660 6640 722
489 20250219 112000 21729868380 6640 6650 6660 6640 2401
490 20250219 111900 21713912980 6660 6640 6660 6640 2069
491 20250219 111800 21700150770 6650 6650 6650 6640 2493
492 20250219 111700 21683589790 6650 6640 6660 6640 1270
493 20250219 111600 21675149050 6630 6640 6660 6630 9200
494 20250219 111500 21614062280 6650 6650 6660 6630 10019
495 20250219 111400 21547466910 6650 6660 6660 6650 1264
496 20250219 111300 21539056500 6660 6660 6660 6650 2379
497 20250219 111200 21523224040 6660 6650 6670 6650 5269
498 20250219 111100 21488175270 6660 6650 6670 6650 4265
499 20250219 111000 21459757460 6660 6650 6660 6640 1766
500 20250219 110900 21448006220 6660 6660 6660 6640 411
501 20250219 110800 21445271450 6650 6660 6670 6640 3446
502 20250219 110700 21422340330 6670 6650 6670 6630 7898
503 20250219 110600 21369803650 6660 6640 6660 6640 2466
504 20250219 110500 21353397270 6650 6650 6650 6630 12231
505 20250219 110400 21272226830 6650 6660 6670 6640 16623
506 20250219 110300 21161548750 6670 6670 6670 6660 2636
507 20250219 110200 21143974220 6670 6670 6670 6660 1236
508 20250219 110100 21135732620 6670 6660 6670 6650 8988
509 20250219 110000 21075860560 6660 6660 6680 6650 18271
510 20250219 105900 20954137960 6670 6670 6670 6650 5108
511 20250219 105800 20920121560 6670 6670 6680 6660 3107
512 20250219 105700 20899401830 6670 6680 6680 6670 9337
513 20250219 105600 20837091400 6680 6660 6680 6660 13408
514 20250219 105500 20747646570 6660 6660 6670 6660 3597
515 20250219 105400 20723671810 6670 6650 6670 6650 4142
516 20250219 105300 20696095640 6660 6660 6670 6650 5126
517 20250219 105200 20661961200 6660 6650 6670 6640 5375
518 20250219 105100 20626199930 6650 6660 6660 6640 10324
519 20250219 105000 20557563580 6660 6650 6670 6640 8854
520 20250219 104900 20498612580 6660 6650 6670 6640 14927
521 20250219 104800 20399238810 6640 6660 6660 6640 7843
522 20250219 104700 20347074250 6650 6650 6660 6640 6962
523 20250219 104600 20300761820 6650 6640 6660 6640 11424
524 20250219 104500 20224813980 6640 6630 6650 6620 9411
525 20250219 104400 20162349090 6630 6640 6640 6620 20654
526 20250219 104300 20025264150 6640 6620 6640 6610 9567
527 20250219 104200 19961890110 6620 6610 6630 6600 18587
528 20250219 104100 19838888580 6610 6610 6620 6600 16648
529 20250219 104000 19728851190 6610 6580 6620 6560 43789
530 20250219 103900 19440331780 6580 6560 6580 6550 6996
531 20250219 103800 19394389990 6560 6560 6560 6550 4862
532 20250219 103700 19362518790 6560 6570 6580 6560 11370
533 20250219 103600 19287831900 6580 6580 6580 6570 1379
534 20250219 103500 19278765360 6580 6560 6580 6560 7366
535 20250219 103400 19230383170 6570 6570 6570 6560 1554
536 20250219 103300 19220185400 6570 6560 6570 6560 4649
537 20250219 103200 19189654950 6570 6560 6580 6560 8287
538 20250219 103100 19135259960 6570 6570 6570 6560 7643
539 20250219 103000 19085060030 6570 6580 6590 6560 14478
540 20250219 102900 18989839750 6590 6550 6590 6540 23231
541 20250219 102800 18837255640 6540 6550 6560 6540 12335
542 20250219 102700 18756455810 6560 6550 6560 6540 13538
543 20250219 102600 18667861850 6550 6550 6570 6530 41863
544 20250219 102500 18393981850 6550 6550 6570 6540 22661
545 20250219 102400 18245488620 6560 6570 6580 6550 22736
546 20250219 102300 18096292000 6580 6570 6580 6550 35253
547 20250219 102200 17864941370 6580 6560 6590 6560 16417
548 20250219 102100 17757023670 6560 6580 6590 6560 36138
549 20250219 102000 17519473710 6580 6590 6590 6580 11511
550 20250219 101900 17443710670 6600 6610 6610 6590 6894
551 20250219 101800 17398274000 6610 6600 6610 6590 7079
552 20250219 101700 17351591400 6590 6610 6610 6590 13600
553 20250219 101600 17261882090 6610 6620 6620 6600 4957
554 20250219 101500 17229118170 6620 6610 6620 6590 12414
555 20250219 101400 17147118590 6610 6620 6620 6600 4638
556 20250219 101300 17116478480 6620 6620 6620 6600 10732
557 20250219 101200 17045553240 6620 6610 6620 6600 8515
558 20250219 101100 16989256970 6610 6600 6620 6600 6810
559 20250219 101000 16944233650 6610 6590 6610 6580 20571
560 20250219 100900 16808591440 6590 6600 6600 6580 34878
561 20250219 100800 16578752530 6600 6600 6620 6580 57998
562 20250219 100700 16196255990 6600 6630 6630 6600 16283
563 20250219 100600 16088575810 6620 6640 6640 6600 101762
564 20250219 100500 15415124500 6630 6660 6670 6630 31894
565 20250219 100400 15203243280 6650 6650 6680 6650 13077
566 20250219 100300 15116052450 6650 6660 6670 6650 7398
567 20250219 100200 15066805960 6650 6650 6660 6640 10025
568 20250219 100100 15000148060 6650 6650 6660 6640 7209
569 20250219 100000 14952221410 6650 6670 6670 6650 3577
570 20250219 095900 14928408100 6670 6650 6680 6630 29734
571 20250219 095800 14730867570 6650 6640 6650 6640 7661
572 20250219 095700 14679993450 6650 6650 6660 6640 12742
573 20250219 095600 14595238060 6660 6660 6660 6650 6155
574 20250219 095500 14554294750 6650 6640 6660 6630 19797
575 20250219 095400 14422772710 6650 6650 6660 6640 18080
576 20250219 095300 14302617970 6650 6660 6660 6650 14137
577 20250219 095200 14208604740 6650 6670 6680 6650 10571
578 20250219 095100 14138158290 6680 6670 6680 6670 4483
579 20250219 095000 14108235190 6670 6670 6680 6660 2845
580 20250219 094900 14089274200 6660 6670 6690 6650 15249
581 20250219 094800 13987673200 6670 6670 6680 6660 11181
582 20250219 094700 13913117940 6670 6670 6680 6660 10113
583 20250219 094600 13845718110 6670 6700 6700 6670 11196
584 20250219 094500 13770906930 6690 6710 6710 6690 12894
585 20250219 094400 13684501710 6710 6690 6710 6690 16981
586 20250219 094300 13570686510 6700 6670 6700 6660 21870
587 20250219 094200 13424523500 6670 6670 6680 6660 5922
588 20250219 094100 13385048360 6680 6670 6680 6670 5952
589 20250219 094000 13345325450 6670 6670 6680 6670 2581
590 20250219 093900 13328103770 6680 6690 6690 6670 14104
591 20250219 093800 13233883380 6690 6660 6700 6650 24920
592 20250219 093700 13067393690 6660 6650 6660 6640 17595
593 20250219 093600 12950405040 6660 6670 6680 6640 23171
594 20250219 093500 12796098760 6660 6660 6670 6640 35803
595 20250219 093400 12558033300 6660 6670 6670 6660 7869
596 20250219 093300 12505597590 6670 6650 6670 6630 41735
597 20250219 093200 12228313430 6660 6660 6670 6640 55686
598 20250219 093100 11857965760 6660 6650 6680 6650 21742
599 20250219 093000 11713131950 6650 6720 6720 6650 82508
600 20250219 092900 11161758260 6720 6720 6720 6700 11345
601 20250219 092800 11085655720 6720 6730 6740 6710 16632
602 20250219 092700 10973873230 6740 6720 6740 6700 25050
603 20250219 092600 10805654170 6720 6720 6730 6700 24106
604 20250219 092500 10643727520 6720 6720 6730 6690 27404
605 20250219 092400 10459784070 6720 6720 6730 6710 6104
606 20250219 092300 10418782270 6720 6730 6740 6700 13346
607 20250219 092200 10329073970 6730 6710 6740 6700 31718
608 20250219 092100 10115764920 6720 6690 6720 6670 31735
609 20250219 092000 9903272250 6680 6690 6690 6660 26462
610 20250219 091900 9726634980 6680 6690 6700 6660 38607
611 20250219 091800 9468888340 6680 6700 6710 6680 27041
612 20250219 091700 9287877780 6700 6710 6720 6690 27457
613 20250219 091600 9103741940 6690 6710 6720 6650 113568
614 20250219 091500 8345471680 6700 6720 6720 6700 22516
615 20250219 091400 8194503970 6710 6740 6740 6700 27058
616 20250219 091300 8012703650 6740 6750 6770 6720 35958
617 20250219 091200 7770044280 6750 6720 6760 6700 50914
618 20250219 091100 7427690800 6710 6710 6730 6680 87472
619 20250219 091000 6841675640 6710 6730 6750 6710 39605
620 20250219 090900 6575404630 6740 6770 6780 6730 42073
621 20250219 090800 6291418170 6780 6760 6790 6740 52705
622 20250219 090700 5934506780 6760 6730 6780 6700 82300
623 20250219 090600 5381109960 6730 6760 6760 6720 69484
624 20250219 090500 4912815290 6760 6770 6780 6740 47824
625 20250219 090400 4589966340 6760 6770 6810 6760 86864
626 20250219 090300 4000332800 6780 6740 6780 6730 82986
627 20250219 090200 3440463810 6740 6780 6790 6730 118886
628 20250219 090100 2637543730 6780 6790 6800 6740 125244
629 20250219 090000 1789566650 6780 6740 6800 6740 249640

1
041020/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,76009,49725498,463654900,303325537800,0.15
20250214,76147,49725498,446982890,291888673260,0.15
20250213,76147,49725498,446982890,291888673260,0.15
20250212,76147,49725498,449267300,293380438200,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 76009 49725498 463654900 303325537800 0.15
3 20250214 76147 49725498 446982890 291888673260 0.15
4 20250213 76147 49725498 446982890 291888673260 0.15
5 20250212 76147 49725498 449267300 293380438200 0.15