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
041190/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192700,3472601010,6760,6760,6760,6760,10769
20250219,192600,3472601010,6760,6760,6760,6760,0
20250219,192500,3472601010,6760,6760,6760,6760,0
20250219,192400,3472601010,6760,6760,6760,6760,0
20250219,192300,3472601010,6760,6760,6760,6760,0
20250219,192200,3472601010,6760,6760,6760,6760,0
20250219,192100,3472601010,6760,6760,6760,6760,0
20250219,192000,3472601010,6760,6760,6760,6760,0
20250219,191900,3472601010,6760,6760,6760,6760,0
20250219,191800,3472601010,6760,6760,6760,6760,0
20250219,191700,3472601010,6760,6760,6760,6760,0
20250219,191600,3472601010,6760,6760,6760,6760,0
20250219,191500,3472601010,6760,6760,6760,6760,0
20250219,191400,3472601010,6760,6760,6760,6760,0
20250219,191300,3472601010,6760,6760,6760,6760,0
20250219,191200,3472601010,6760,6760,6760,6760,0
20250219,191100,3472601010,6760,6760,6760,6760,0
20250219,191000,3472601010,6760,6760,6760,6760,0
20250219,190900,3472601010,6760,6760,6760,6760,0
20250219,190800,3472601010,6760,6760,6760,6760,0
20250219,190700,3472601010,6760,6760,6760,6760,0
20250219,190600,3472601010,6760,6760,6760,6760,0
20250219,190500,3472601010,6760,6760,6760,6760,0
20250219,190400,3472601010,6760,6760,6760,6760,0
20250219,190300,3472601010,6760,6760,6760,6760,0
20250219,190200,3472601010,6760,6760,6760,6760,0
20250219,190100,3472601010,6760,6760,6760,6760,0
20250219,190000,3472601010,6760,6760,6760,6760,0
20250219,185900,3472601010,6760,6760,6760,6760,0
20250219,185800,3472601010,6760,6760,6760,6760,0
20250219,185700,3472601010,6760,6760,6760,6760,10769
20250219,185600,3472601010,6760,6760,6760,6760,0
20250219,185500,3472601010,6760,6760,6760,6760,0
20250219,185400,3472601010,6760,6760,6760,6760,0
20250219,185300,3472601010,6760,6760,6760,6760,0
20250219,185200,3472601010,6760,6760,6760,6760,0
20250219,185100,3472601010,6760,6760,6760,6760,0
20250219,185000,3472601010,6760,6760,6760,6760,0
20250219,184900,3472601010,6760,6760,6760,6760,0
20250219,184800,3472601010,6760,6760,6760,6760,0
20250219,184700,3472601010,6760,6760,6760,6760,0
20250219,184600,3472601010,6760,6760,6760,6760,0
20250219,184500,3472601010,6760,6760,6760,6760,0
20250219,184400,3472601010,6760,6760,6760,6760,0
20250219,184300,3472601010,6760,6760,6760,6760,0
20250219,184200,3472601010,6760,6760,6760,6760,0
20250219,184100,3472601010,6760,6760,6760,6760,0
20250219,184000,3472601010,6760,6760,6760,6760,0
20250219,183900,3472601010,6760,6760,6760,6760,0
20250219,183800,3472601010,6760,6760,6760,6760,0
20250219,183700,3472601010,6760,6760,6760,6760,0
20250219,183600,3472601010,6760,6760,6760,6760,0
20250219,183500,3472601010,6760,6760,6760,6760,0
20250219,183400,3472601010,6760,6760,6760,6760,0
20250219,183300,3472601010,6760,6760,6760,6760,0
20250219,183200,3472601010,6760,6760,6760,6760,0
20250219,183100,3472601010,6760,6760,6760,6760,0
20250219,183000,3472601010,6760,6760,6760,6760,0
20250219,182900,3472601010,6760,6760,6760,6760,0
20250219,182800,3472601010,6760,6760,6760,6760,0
20250219,182700,3472601010,6760,6760,6760,6760,10769
20250219,182600,3472601010,6760,6760,6760,6760,0
20250219,182500,3472601010,6760,6760,6760,6760,0
20250219,182400,3472601010,6760,6760,6760,6760,0
20250219,182300,3472601010,6760,6760,6760,6760,0
20250219,182200,3472601010,6760,6760,6760,6760,0
20250219,182100,3472601010,6760,6760,6760,6760,0
20250219,182000,3472601010,6760,6760,6760,6760,0
20250219,181900,3472601010,6760,6760,6760,6760,0
20250219,181800,3472601010,6760,6760,6760,6760,0
20250219,181700,3472601010,6760,6760,6760,6760,0
20250219,181600,3472601010,6760,6760,6760,6760,0
20250219,181500,3472601010,6760,6760,6760,6760,0
20250219,181400,3472601010,6760,6760,6760,6760,0
20250219,181300,3472601010,6760,6760,6760,6760,0
20250219,181200,3472601010,6760,6760,6760,6760,0
20250219,181100,3472601010,6760,6760,6760,6760,0
20250219,181000,3472601010,6760,6760,6760,6760,0
20250219,180900,3472601010,6760,6760,6760,6760,0
20250219,180800,3472601010,6760,6760,6760,6760,0
20250219,180700,3472601010,6760,6760,6760,6760,0
20250219,180600,3472601010,6760,6760,6760,6760,0
20250219,180500,3472601010,6760,6760,6760,6760,0
20250219,180400,3472601010,6760,6760,6760,6760,0
20250219,180300,3472601010,6760,6760,6760,6760,0
20250219,180200,3472601010,6760,6760,6760,6760,0
20250219,180100,3472601010,6760,6760,6760,6760,0
20250219,180000,3472601010,6760,6760,6760,6760,0
20250219,175900,3472601010,6760,6760,6760,6760,0
20250219,175800,3472601010,6760,6760,6760,6760,0
20250219,175700,3472601010,6760,6760,6760,6760,10769
20250219,175600,3472601010,6760,6760,6760,6760,0
20250219,175500,3472601010,6760,6760,6760,6760,0
20250219,175400,3472601010,6760,6760,6760,6760,0
20250219,175300,3472601010,6760,6760,6760,6760,0
20250219,175200,3472601010,6760,6760,6760,6760,0
20250219,175100,3472601010,6760,6760,6760,6760,0
20250219,175000,3472601010,6760,6760,6760,6760,0
20250219,174900,3472601010,6760,6760,6760,6760,0
20250219,174800,3472601010,6760,6760,6760,6760,0
20250219,174700,3472601010,6760,6760,6760,6760,0
20250219,174600,3472601010,6760,6760,6760,6760,0
20250219,174500,3472601010,6760,6760,6760,6760,0
20250219,174400,3472601010,6760,6760,6760,6760,0
20250219,174300,3472601010,6760,6760,6760,6760,0
20250219,174200,3472601010,6760,6760,6760,6760,0
20250219,174100,3472601010,6760,6760,6760,6760,0
20250219,174000,3472601010,6760,6760,6760,6760,0
20250219,173900,3472601010,6760,6760,6760,6760,0
20250219,173800,3472601010,6760,6760,6760,6760,0
20250219,173700,3472601010,6760,6760,6760,6760,0
20250219,173600,3472601010,6760,6760,6760,6760,0
20250219,173500,3472601010,6760,6760,6760,6760,0
20250219,173400,3472601010,6760,6760,6760,6760,0
20250219,173300,3472601010,6760,6760,6760,6760,0
20250219,173200,3472601010,6760,6760,6760,6760,0
20250219,173100,3472601010,6760,6760,6760,6760,0
20250219,173000,3472601010,6760,6760,6760,6760,0
20250219,172900,3472601010,6760,6760,6760,6760,0
20250219,172800,3472601010,6760,6760,6760,6760,0
20250219,172700,3472601010,6760,6760,6760,6760,10769
20250219,172600,3472601010,6760,6760,6760,6760,0
20250219,172500,3472601010,6760,6760,6760,6760,0
20250219,172400,3472601010,6760,6760,6760,6760,0
20250219,172300,3472601010,6760,6760,6760,6760,0
20250219,172200,3472601010,6760,6760,6760,6760,0
20250219,172100,3472601010,6760,6760,6760,6760,0
20250219,172000,3472601010,6760,6760,6760,6760,0
20250219,171900,3472601010,6760,6760,6760,6760,0
20250219,171800,3472601010,6760,6760,6760,6760,0
20250219,171700,3472601010,6760,6760,6760,6760,0
20250219,171600,3472601010,6760,6760,6760,6760,0
20250219,171500,3472601010,6760,6760,6760,6760,0
20250219,171400,3472601010,6760,6760,6760,6760,0
20250219,171300,3472601010,6760,6760,6760,6760,0
20250219,171200,3472601010,6760,6760,6760,6760,0
20250219,171100,3472601010,6760,6760,6760,6760,0
20250219,171000,3472601010,6760,6760,6760,6760,0
20250219,170900,3472601010,6760,6760,6760,6760,0
20250219,170800,3472601010,6760,6760,6760,6760,0
20250219,170700,3472601010,6760,6760,6760,6760,0
20250219,170600,3472601010,6760,6760,6760,6760,0
20250219,170500,3472601010,6760,6760,6760,6760,0
20250219,170400,3472601010,6760,6760,6760,6760,0
20250219,170300,3472601010,6760,6760,6760,6760,0
20250219,170200,3472601010,6760,6760,6760,6760,0
20250219,170100,3472601010,6760,6760,6760,6760,0
20250219,170000,3472601010,6760,6760,6760,6760,0
20250219,165900,3472601010,6760,6760,6760,6760,0
20250219,165800,3472601010,6760,6760,6760,6760,0
20250219,165700,3472601010,6760,6760,6760,6760,10769
20250219,165600,3472601010,6760,6760,6760,6760,0
20250219,165500,3472601010,6760,6760,6760,6760,0
20250219,165400,3472601010,6760,6760,6760,6760,0
20250219,165300,3472601010,6760,6760,6760,6760,0
20250219,165200,3472601010,6760,6760,6760,6760,0
20250219,165100,3472601010,6760,6760,6760,6760,0
20250219,165000,3472601010,6760,6760,6760,6760,0
20250219,164900,3472601010,6760,6760,6760,6760,0
20250219,164800,3472601010,6760,6760,6760,6760,0
20250219,164700,3472601010,6760,6760,6760,6760,0
20250219,164600,3472601010,6760,6760,6760,6760,0
20250219,164500,3472601010,6760,6760,6760,6760,0
20250219,164400,3472601010,6760,6760,6760,6760,0
20250219,164300,3472601010,6760,6760,6760,6760,0
20250219,164200,3472601010,6760,6760,6760,6760,0
20250219,164100,3472601010,6760,6760,6760,6760,0
20250219,164000,3472601010,6760,6760,6760,6760,0
20250219,163900,3472601010,6760,6760,6760,6760,0
20250219,163800,3472601010,6760,6760,6760,6760,0
20250219,163700,3472601010,6760,6760,6760,6760,0
20250219,163600,3472601010,6760,6760,6760,6760,0
20250219,163500,3472601010,6760,6760,6760,6760,0
20250219,163400,3472601010,6760,6760,6760,6760,0
20250219,163300,3472601010,6760,6760,6760,6760,0
20250219,163200,3472601010,6760,6760,6760,6760,0
20250219,163100,3472601010,6760,6760,6760,6760,0
20250219,163000,3472601010,6760,6760,6760,6760,0
20250219,162900,3472601010,6760,6760,6760,6760,0
20250219,162800,3472601010,6760,6760,6760,6760,0
20250219,162700,3472601010,6760,6760,6760,6760,10769
20250219,162600,3472601010,6760,6760,6760,6760,0
20250219,162500,3472601010,6760,6760,6760,6760,0
20250219,162400,3472601010,6760,6760,6760,6760,0
20250219,162300,3472601010,6760,6760,6760,6760,0
20250219,162200,3472601010,6760,6760,6760,6760,0
20250219,162100,3472601010,6760,6760,6760,6760,0
20250219,162000,3472601010,6760,6760,6760,6760,0
20250219,161900,3472601010,6760,6760,6760,6760,0
20250219,161800,3472601010,6760,6760,6760,6760,0
20250219,161700,3472601010,6760,6760,6760,6760,0
20250219,161600,3472601010,6760,6760,6760,6760,0
20250219,161500,3472601010,6760,6760,6760,6760,0
20250219,161400,3472601010,6760,6760,6760,6760,0
20250219,161300,3472601010,6760,6760,6760,6760,0
20250219,161200,3472601010,6760,6760,6760,6760,0
20250219,161100,3472601010,6760,6760,6760,6760,0
20250219,161000,3472601010,6760,6760,6760,6760,0
20250219,160900,3472601010,6760,6760,6760,6760,0
20250219,160800,3472601010,6760,6760,6760,6760,0
20250219,160700,3472601010,6760,6760,6760,6760,0
20250219,160600,3472601010,6760,6760,6760,6760,0
20250219,160500,3472601010,6760,6760,6760,6760,0
20250219,160400,3472601010,6760,6760,6760,6760,0
20250219,160300,3472601010,6760,6760,6760,6760,0
20250219,160200,3472601010,6760,6760,6760,6760,0
20250219,160100,3472601010,6760,6760,6760,6760,0
20250219,160000,3472601010,6760,6760,6760,6760,0
20250219,155900,3472601010,6760,6760,6760,6760,0
20250219,155800,3472601010,6760,6760,6760,6760,0
20250219,155700,3472601010,6760,6760,6760,6760,10769
20250219,155600,3472601010,6760,6760,6760,6760,0
20250219,155500,3472601010,6760,6760,6760,6760,0
20250219,155400,3472601010,6760,6760,6760,6760,0
20250219,155300,3472601010,6760,6760,6760,6760,0
20250219,155200,3472601010,6760,6760,6760,6760,0
20250219,155100,3472601010,6760,6760,6760,6760,0
20250219,155000,3472601010,6760,6760,6760,6760,0
20250219,154900,3472601010,6760,6760,6760,6760,0
20250219,154800,3472601010,6760,6760,6760,6760,0
20250219,154700,3472601010,6760,6760,6760,6760,0
20250219,154600,3472601010,6760,6760,6760,6760,0
20250219,154500,3472601010,6760,6760,6760,6760,0
20250219,154400,3472601010,6760,6760,6760,6760,0
20250219,154300,3472601010,6760,6760,6760,6760,0
20250219,154200,3472601010,6760,6760,6760,6760,0
20250219,154100,3472601010,6760,6760,6760,6760,0
20250219,154000,3472601010,6760,6760,6760,6760,0
20250219,153900,3472601010,6760,6760,6760,6760,0
20250219,153800,3472601010,6760,6760,6760,6760,0
20250219,153700,3472601010,6760,6760,6760,6760,0
20250219,153600,3472601010,6760,6760,6760,6760,0
20250219,153500,3472601010,6760,6760,6760,6760,0
20250219,153400,3472601010,6760,6760,6760,6760,0
20250219,153300,3472601010,6760,6760,6760,6760,0
20250219,153200,3472601010,6760,6760,6760,6760,0
20250219,153100,3472601010,6760,6760,6760,6760,0
20250219,153000,3472601010,6760,6760,6760,6760,10769
20250219,152900,3399802570,6750,6750,6750,6750,0
20250219,152800,3399802570,6750,6750,6750,6750,0
20250219,152700,3399802570,6750,6750,6750,6750,0
20250219,152600,3399802570,6750,6750,6750,6750,0
20250219,152500,3399802570,6750,6750,6750,6750,0
20250219,152400,3399802570,6750,6750,6750,6750,0
20250219,152300,3399802570,6750,6750,6750,6750,0
20250219,152200,3399802570,6750,6750,6750,6750,0
20250219,152100,3399802570,6750,6750,6750,6750,0
20250219,152000,3399802570,6750,6750,6750,6750,0
20250219,151900,3399802570,6750,6750,6760,6750,2826
20250219,151800,3380700430,6750,6750,6750,6750,907
20250219,151700,3374578180,6750,6760,6760,6750,1544
20250219,151600,3364156130,6750,6760,6760,6750,1270
20250219,151500,3355582140,6760,6760,6760,6750,1413
20250219,151400,3346043090,6750,6760,6760,6750,334
20250219,151300,3343787050,6760,6760,6760,6750,66
20250219,151200,3343341490,6750,6750,6760,6750,1293
20250219,151100,3334612140,6750,6760,6760,6750,267
20250219,151000,3332807260,6760,6760,6760,6750,76
20250219,150900,3332293580,6760,6760,6760,6750,204
20250219,150800,3330916520,6760,6750,6760,6750,1417
20250219,150700,3321351670,6750,6760,6760,6750,1527
20250219,150600,3311043670,6760,6760,6760,6750,690
20250219,150500,3306380110,6760,6760,6760,6750,1644
20250219,150400,3295282930,6760,6760,6760,6750,1535
20250219,150300,3284921330,6760,6760,6760,6760,1929
20250219,150200,3271881290,6760,6760,6760,6750,103
20250219,150100,3271185470,6760,6760,6760,6760,717
20250219,150000,3266338550,6760,6760,6760,6750,623
20250219,145900,3262133220,6760,6760,6760,6750,151
20250219,145800,3261112470,6760,6760,6770,6760,1298
20250219,145700,3252337950,6770,6760,6770,6760,978
20250219,145600,3245726660,6760,6760,6760,6750,188
20250219,145500,3244456890,6760,6760,6760,6750,336
20250219,145400,3242185540,6760,6770,6770,6760,552
20250219,145300,3238453970,6770,6760,6770,6760,386
20250219,145200,3235844560,6760,6770,6770,6760,934
20250219,145100,3229529660,6760,6770,6770,6760,35
20250219,145000,3229293020,6770,6770,6770,6760,5520
20250219,144900,3191922670,6770,6770,6770,6760,885
20250219,144800,3185940020,6760,6770,6770,6760,1158
20250219,144700,3178111870,6770,6770,6770,6760,62
20250219,144600,3177692180,6770,6770,6770,6770,6
20250219,144500,3177651560,6770,6770,6770,6760,622
20250219,144400,3173445620,6760,6770,6770,6760,517
20250219,144300,3169949120,6770,6760,6770,6760,226
20250219,144200,3168421310,6770,6770,6770,6760,87
20250219,144100,3167833090,6770,6760,6770,6760,267
20250219,144000,3166027000,6770,6760,6770,6760,307
20250219,143900,3163951610,6770,6760,6770,6760,26
20250219,143800,3163775840,6760,6770,6770,6760,762
20250219,143700,3158624700,6760,6760,6770,6760,1503
20250219,143600,3148464410,6750,6750,6760,6750,355
20250219,143500,3146068140,6760,6760,6760,6750,386
20250219,143400,3143462120,6750,6750,6750,6750,4427
20250219,143300,3113579870,6750,6750,6750,6750,1
20250219,143200,3113573120,6750,6750,6750,6750,52
20250219,143100,3113222120,6750,6750,6750,6740,52
20250219,143000,3112871620,6750,6750,6750,6750,742
20250219,142900,3107863120,6740,6750,6750,6740,323
20250219,142800,3105684490,6750,6750,6750,6750,2
20250219,142700,3105670990,6750,6760,6760,6750,3049
20250219,142600,3085090170,6760,6760,6760,6760,214
20250219,142500,3083643530,6760,6760,6760,6750,113
20250219,142400,3082880650,6760,6760,6760,6760,7
20250219,142300,3082833330,6760,6750,6760,6750,103
20250219,142200,3082137600,6750,6750,6760,6750,309
20250219,142100,3080051490,6760,6770,6770,6760,1933
20250219,142000,3066984400,6770,6770,6770,6770,288
20250219,141900,3065034640,6770,6770,6770,6770,7
20250219,141800,3064987250,6770,6770,6770,6760,200
20250219,141700,3063634740,6760,6760,6770,6760,15157
20250219,141600,2961172170,6760,6770,6770,6760,751
20250219,141500,2956093400,6770,6760,6770,6760,2032
20250219,141400,2942357060,6770,6770,6770,6760,234
20250219,141300,2940774520,6770,6770,6770,6770,1543
20250219,141200,2930328410,6770,6760,6770,6760,6934
20250219,141100,2883448460,6760,6760,6760,6760,2
20250219,141000,2883434940,6760,6760,6760,6760,238
20250219,140900,2881826060,6750,6750,6750,6750,1288
20250219,140800,2873132060,6740,6750,6750,6740,853
20250219,140700,2867380220,6760,6760,6760,6750,286
20250219,140600,2865447040,6740,6760,6760,6740,382
20250219,140500,2862872330,6750,6760,6760,6750,191
20250219,140400,2861582970,6750,6740,6750,6740,113
20250219,140300,2860820320,6740,6760,6760,6740,3029
20250219,140200,2840401120,6750,6760,6760,6750,134
20250219,140100,2839496310,6760,6750,6760,6750,1702
20250219,140000,2828007790,6750,6760,6760,6750,68
20250219,135900,2827548740,6750,6750,6750,6750,60
20250219,135800,2827143740,6750,6760,6760,6750,69
20250219,135700,2826677850,6750,6750,6750,6750,0
20250219,135600,2826677850,6750,6750,6750,6750,1168
20250219,135500,2818793850,6750,6750,6760,6750,637
20250219,135400,2814494070,6750,6760,6760,6750,211
20250219,135300,2813069720,6760,6760,6760,6760,193
20250219,135200,2811765040,6760,6760,6760,6750,2170
20250219,135100,2797095850,6750,6750,6750,6750,225
20250219,135000,2795577100,6750,6750,6750,6750,184
20250219,134900,2794335100,6760,6760,6760,6760,70
20250219,134800,2793861900,6750,6750,6750,6750,40
20250219,134700,2793591900,6750,6750,6750,6750,400
20250219,134600,2790891900,6760,6760,6760,6760,6
20250219,134500,2790851340,6760,6750,6760,6750,14
20250219,134400,2790756740,6750,6760,6760,6750,10
20250219,134300,2790689190,6760,6760,6760,6760,112
20250219,134200,2789932070,6760,6750,6760,6750,1709
20250219,134100,2778396300,6760,6760,6760,6760,1
20250219,134000,2778389540,6760,6760,6760,6760,11
20250219,133900,2778315180,6760,6750,6760,6750,101
20250219,133800,2777632430,6760,6750,6760,6750,1003
20250219,133700,2770862150,6760,6760,6760,6750,965
20250219,133600,2764343750,6750,6750,6760,6750,139
20250219,133500,2763405470,6750,6760,6760,6750,311
20250219,133400,2761303120,6760,6750,6760,6740,15816
20250219,133300,2654656390,6760,6760,6760,6760,35
20250219,133200,2654419790,6760,6760,6760,6760,260
20250219,133100,2652662190,6760,6760,6760,6760,984
20250219,133000,2646010350,6760,6760,6760,6760,1761
20250219,132900,2634105990,6760,6760,6760,6760,1114
20250219,132800,2626575350,6760,6760,6760,6760,5
20250219,132700,2626541550,6760,6770,6770,6760,1429
20250219,132600,2616874240,6770,6770,6770,6770,1110
20250219,132500,2609359540,6770,6770,6770,6770,25
20250219,132400,2609190290,6770,6780,6780,6770,219
20250219,132300,2607706640,6780,6780,6780,6780,506
20250219,132200,2604275960,6770,6770,6770,6770,750
20250219,132100,2599198460,6770,6770,6770,6770,200
20250219,132000,2597844460,6770,6780,6780,6770,159
20250219,131900,2596767030,6780,6780,6790,6780,2812
20250219,131800,2577701630,6780,6790,6790,6780,5165
20250219,131700,2542682920,6780,6780,6780,6780,3725
20250219,131600,2517427420,6780,6790,6790,6780,1333
20250219,131500,2508389110,6780,6780,6780,6780,405
20250219,131400,2505643210,6780,6790,6790,6780,134
20250219,131300,2504734390,6780,6780,6790,6780,387
20250219,131200,2502110520,6790,6790,6790,6790,0
20250219,131100,2502110520,6790,6780,6790,6780,50
20250219,131000,2501771420,6790,6790,6790,6790,198
20250219,130900,2500427000,6790,6790,6790,6790,204
20250219,130800,2499041840,6790,6790,6790,6790,122
20250219,130700,2498213460,6790,6790,6790,6790,2899
20250219,130600,2478529250,6780,6790,6790,6780,120
20250219,130500,2477715450,6790,6780,6790,6780,101
20250219,130400,2477030660,6780,6780,6780,6780,163
20250219,130300,2475925520,6780,6780,6780,6780,37
20250219,130200,2475674660,6780,6790,6790,6780,830
20250219,130100,2470045760,6790,6790,6790,6780,254
20250219,130000,2468321110,6780,6790,6790,6780,851
20250219,125900,2462551320,6780,6780,6780,6780,290
20250219,125800,2460585120,6780,6790,6790,6780,166
20250219,125700,2459459580,6790,6790,6790,6790,108
20250219,125600,2458726260,6780,6790,6790,6780,32
20250219,125500,2458509180,6790,6800,6800,6790,3488
20250219,125400,2434825460,6800,6790,6800,6790,1825
20250219,125300,2422432710,6790,6790,6790,6790,60
20250219,125200,2422025310,6780,6780,6780,6780,173
20250219,125100,2420852370,6780,6770,6780,6770,377
20250219,125000,2418297030,6770,6770,6780,6770,232
20250219,124900,2416724920,6770,6770,6770,6770,2
20250219,124800,2416711380,6780,6790,6790,6780,1517
20250219,124700,2406420750,6790,6790,6790,6790,2
20250219,124600,2406407170,6790,6790,6790,6780,2747
20250219,124500,2387781960,6790,6790,6790,6790,103
20250219,124400,2387082590,6790,6800,6800,6790,133
20250219,124300,2386179470,6790,6790,6800,6790,460
20250219,124200,2383056060,6800,6800,6800,6790,251
20250219,124100,2381349270,6800,6800,6800,6800,77
20250219,124000,2380825670,6800,6790,6800,6790,792
20250219,123900,2375446540,6790,6790,6790,6790,0
20250219,123800,2375446540,6790,6790,6790,6790,64
20250219,123700,2375011980,6790,6800,6800,6790,3
20250219,123600,2374991600,6790,6790,6790,6790,268
20250219,123500,2373171880,6790,6800,6800,6790,101
20250219,123400,2372485210,6800,6800,6800,6800,189
20250219,123300,2371200010,6800,6800,6810,6800,1311
20250219,123200,2362285200,6800,6810,6810,6800,271
20250219,123100,2360441650,6810,6810,6810,6810,956
20250219,123000,2353931290,6820,6820,6820,6810,363
20250219,122900,2351455890,6810,6810,6810,6800,197
20250219,122800,2350114340,6810,6790,6810,6790,9068
20250219,122700,2288428080,6780,6780,6780,6780,705
20250219,122600,2283648180,6780,6780,6780,6780,0
20250219,122500,2283648180,6780,6790,6800,6780,3828
20250219,122400,2257629560,6790,6760,6790,6760,252
20250219,122300,2255918540,6790,6790,6790,6770,202
20250219,122200,2254549960,6790,6800,6800,6740,8711
20250219,122100,2195700410,6760,6790,6790,6760,1695
20250219,122000,2184209630,6790,6790,6790,6790,11
20250219,121900,2184134940,6780,6790,6790,6780,110
20250219,121800,2183388840,6790,6780,6790,6780,5253
20250219,121700,2147720980,6780,6780,6780,6760,5218
20250219,121600,2112392540,6780,6780,6780,6780,181
20250219,121500,2111165360,6780,6780,6780,6780,1
20250219,121400,2111158580,6790,6780,6790,6780,256
20250219,121300,2109422890,6780,6780,6780,6780,5
20250219,121200,2109388990,6790,6790,6790,6790,293
20250219,121100,2107399520,6790,6780,6790,6780,212
20250219,121000,2105961140,6780,6780,6780,6780,0
20250219,120900,2105961140,6780,6780,6780,6780,200
20250219,120800,2104605140,6780,6780,6780,6780,930
20250219,120700,2098299740,6780,6780,6780,6780,0
20250219,120600,2098299740,6780,6790,6790,6780,311
20250219,120500,2096188060,6790,6790,6790,6790,636
20250219,120400,2091869620,6780,6780,6790,6780,106
20250219,120300,2091150200,6780,6770,6780,6770,167
20250219,120200,2090017950,6780,6790,6790,6780,761
20250219,120100,2084853760,6790,6790,6790,6790,1
20250219,120000,2084846970,6780,6780,6790,6780,146
20250219,115900,2083857040,6790,6780,6790,6780,2965
20250219,115800,2063750530,6770,6770,6770,6770,144
20250219,115700,2062775650,6770,6770,6770,6770,3
20250219,115600,2062755340,6770,6770,6770,6770,245
20250219,115500,2061096690,6770,6770,6770,6770,101
20250219,115400,2060412920,6770,6770,6770,6770,300
20250219,115300,2058381920,6770,6770,6770,6770,24
20250219,115200,2058219440,6780,6780,6780,6780,4
20250219,115100,2058192320,6780,6780,6780,6780,12
20250219,115000,2058110960,6770,6780,6780,6770,200
20250219,114900,2056755140,6780,6780,6780,6780,390
20250219,114800,2054110940,6780,6780,6780,6780,0
20250219,114700,2054110940,6780,6780,6780,6780,93
20250219,114600,2053480400,6780,6780,6780,6780,188
20250219,114500,2052205760,6780,6790,6790,6780,8
20250219,114400,2052151510,6790,6790,6790,6790,2
20250219,114300,2052137930,6790,6790,6790,6790,11
20250219,114200,2052063240,6790,6780,6790,6780,27
20250219,114100,2051880130,6790,6790,6790,6780,188
20250219,114000,2050604080,6780,6790,6790,6780,101
20250219,113900,2049918300,6780,6780,6780,6780,300
20250219,113800,2047884300,6780,6780,6780,6780,297
20250219,113700,2045870640,6780,6790,6790,6770,969
20250219,113600,2039303810,6780,6780,6780,6780,21
20250219,113500,2039161430,6770,6780,6780,6770,100
20250219,113400,2038484200,6790,6780,6800,6780,10667
20250219,113300,1966060260,6790,6790,6790,6790,15
20250219,113200,1965958410,6770,6790,6790,6770,6331
20250219,113100,1923031920,6790,6780,6790,6780,1654
20250219,113000,1911802000,6780,6780,6780,6780,580
20250219,112900,1907869600,6780,6790,6790,6780,93
20250219,112800,1907238960,6790,6790,6790,6790,518
20250219,112700,1903721740,6790,6790,6790,6790,110
20250219,112600,1902974840,6790,6780,6790,6780,213
20250219,112500,1901529660,6790,6790,6790,6790,493
20250219,112400,1898182190,6800,6780,6800,6780,6258
20250219,112300,1855692720,6780,6780,6780,6770,858
20250219,112200,1849875490,6780,6780,6780,6770,367
20250219,112100,1847388130,6780,6780,6790,6780,6381
20250219,112000,1804124900,6770,6770,6770,6770,1761
20250219,111900,1792202930,6780,6780,6780,6780,564
20250219,111800,1788379010,6770,6770,6770,6770,596
20250219,111700,1784344090,6770,6770,6770,6770,0
20250219,111600,1784344090,6770,6770,6770,6770,2307
20250219,111500,1768725700,6770,6770,6780,6770,359
20250219,111400,1766294680,6780,6780,6780,6780,111
20250219,111300,1765542100,6770,6770,6770,6770,9
20250219,111200,1765481170,6770,6770,6770,6760,1859
20250219,111100,1752895750,6770,6770,6770,6760,2893
20250219,111000,1733311140,6760,6760,6770,6760,553
20250219,110900,1729572830,6760,6770,6770,6760,1482
20250219,110800,1719553180,6770,6770,6770,6770,101
20250219,110700,1718869410,6760,6770,6770,6760,104
20250219,110600,1718165350,6770,6760,6770,6760,259
20250219,110500,1716413920,6760,6760,6770,6760,382
20250219,110400,1713830600,6760,6760,6770,6760,308
20250219,110300,1711748480,6760,6760,6760,6760,20
20250219,110200,1711613280,6760,6770,6770,6760,9
20250219,110100,1711552400,6760,6760,6770,6760,903
20250219,110000,1705443110,6760,6760,6770,6760,285
20250219,105900,1703516500,6760,6760,6760,6760,204
20250219,105800,1702137460,6760,6760,6760,6760,1026
20250219,105700,1695201700,6760,6770,6770,6760,14
20250219,105600,1695106960,6770,6760,6770,6760,74
20250219,105500,1694606710,6760,6760,6760,6760,8
20250219,105400,1694552630,6770,6770,6770,6770,0
20250219,105300,1694552630,6770,6760,6770,6760,121
20250219,105200,1693734550,6770,6770,6770,6770,1
20250219,105100,1693727780,6770,6760,6770,6760,6016
20250219,105000,1652999470,6760,6760,6760,6760,489
20250219,104900,1649693830,6760,6770,6770,6760,603
20250219,104800,1645617540,6760,6770,6770,6760,292
20250219,104700,1643643420,6770,6750,6770,6750,6471
20250219,104600,1599867400,6750,6750,6750,6750,340
20250219,104500,1597572400,6750,6750,6750,6750,54
20250219,104400,1597207900,6750,6740,6750,6740,1592
20250219,104300,1586463100,6740,6750,6760,6740,1637
20250219,104200,1575427700,6750,6750,6750,6750,2593
20250219,104100,1557924950,6750,6750,6750,6750,463
20250219,104000,1554799700,6750,6750,6760,6750,172
20250219,103900,1553638680,6760,6760,6760,6750,19
20250219,103800,1553510290,6750,6750,6760,6750,1292
20250219,103700,1544789260,6750,6750,6760,6740,1022
20250219,103600,1537896290,6750,6750,6750,6750,509
20250219,103500,1534460540,6750,6740,6750,6740,60
20250219,103400,1534055590,6740,6750,6750,6740,3637
20250219,103300,1509538930,6750,6740,6750,6740,324
20250219,103200,1507352030,6750,6750,6750,6740,6853
20250219,103100,1461123020,6750,6750,6750,6750,631
20250219,103000,1456863770,6750,6750,6750,6750,84
20250219,102900,1456296770,6750,6750,6760,6750,1069
20250219,102800,1449081010,6750,6750,6760,6750,6964
20250219,102700,1402072510,6760,6750,6760,6750,1318
20250219,102600,1393174990,6750,6760,6760,6750,25
20250219,102500,1393006230,6750,6750,6750,6750,0
20250219,102400,1393006230,6750,6760,6760,6750,3164
20250219,102300,1371622740,6760,6760,6760,6750,235
20250219,102200,1370034240,6760,6760,6760,6750,1288
20250219,102100,1361338180,6760,6760,6760,6760,187
20250219,102000,1360074060,6760,6750,6760,6750,233
20250219,101900,1358499180,6750,6750,6760,6750,157
20250219,101800,1357439380,6750,6750,6770,6750,1720
20250219,101700,1345827340,6750,6760,6770,6750,1497
20250219,101600,1335714270,6760,6760,6770,6760,991
20250219,101500,1329015100,6760,6760,6760,6760,15
20250219,101400,1328913700,6760,6760,6770,6760,284
20250219,101300,1326993740,6770,6770,6770,6760,569
20250219,101200,1323147230,6770,6760,6770,6750,3429
20250219,101100,1299970150,6750,6750,6760,6750,652
20250219,101000,1295568930,6760,6750,6760,6750,1165
20250219,100900,1287705140,6760,6760,6760,6750,157
20250219,100800,1286644320,6760,6750,6760,6750,641
20250219,100700,1282317480,6760,6760,6760,6740,1166
20250219,100600,1274446840,6750,6760,6760,6740,1514
20250219,100500,1264231320,6750,6760,6760,6750,1194
20250219,100400,1256170480,6760,6760,6760,6750,762
20250219,100300,1251022830,6750,6760,6760,6750,12339
20250219,100200,1167719690,6760,6760,6760,6760,2214
20250219,100100,1152753050,6760,6750,6770,6750,3110
20250219,100000,1131729840,6760,6750,6760,6750,263
20250219,095900,1129954280,6760,6750,6760,6750,769
20250219,095800,1124755850,6750,6750,6760,6750,729
20250219,095700,1119834790,6750,6760,6760,6750,91
20250219,095600,1119220110,6760,6760,6760,6750,899
20250219,095500,1113143080,6770,6760,6770,6760,562
20250219,095400,1109343800,6770,6760,6770,6760,723
20250219,095300,1104456290,6770,6770,6780,6750,2007
20250219,095200,1090879460,6770,6770,6780,6760,4837
20250219,095100,1058133930,6770,6770,6770,6770,211
20250219,095000,1056705460,6770,6770,6780,6750,17436
20250219,094900,938963780,6780,6770,6780,6770,1314
20250219,094800,930064290,6770,6770,6770,6760,249
20250219,094700,928378610,6770,6770,6770,6770,9
20250219,094600,928317680,6770,6780,6780,6770,4407
20250219,094500,898482090,6780,6770,6780,6760,1733
20250219,094400,886749410,6770,6760,6770,6760,5157
20250219,094300,851846900,6760,6760,6760,6750,4989
20250219,094200,818135320,6750,6760,6760,6750,2988
20250219,094100,797954780,6760,6750,6760,6750,5717
20250219,094000,759332640,6750,6740,6750,6740,405
20250219,093900,756602910,6740,6750,6750,6740,49
20250219,093800,756272480,6740,6750,6750,6740,294
20250219,093700,754290410,6740,6740,6740,6740,310
20250219,093600,752201010,6740,6740,6750,6740,732
20250219,093500,747266820,6740,6740,6750,6740,261
20250219,093400,745507670,6740,6740,6740,6730,4326
20250219,093300,716351400,6740,6740,6740,6730,905
20250219,093200,710253720,6740,6740,6740,6730,719
20250219,093100,705414660,6740,6740,6750,6730,3159
20250219,093000,684133360,6750,6750,6750,6740,135
20250219,092900,683222210,6750,6750,6760,6730,1222
20250219,092800,674988100,6750,6740,6760,6740,2083
20250219,092700,660929250,6740,6730,6750,6730,10293
20250219,092600,591605320,6740,6740,6740,6730,275
20250219,092500,589754420,6730,6730,6750,6730,2462
20250219,092400,573180290,6740,6750,6750,6740,359
20250219,092300,570759300,6740,6740,6740,6730,1207
20250219,092200,562625120,6730,6750,6750,6730,240
20250219,092100,561007950,6730,6740,6740,6730,4312
20250219,092000,531952190,6750,6750,6750,6740,431
20250219,091900,529047220,6750,6750,6750,6740,260
20250219,091800,527294750,6740,6760,6760,6740,1738
20250219,091700,515559620,6770,6750,6770,6750,1233
20250219,091600,507230710,6760,6750,6760,6740,5269
20250219,091500,471633480,6740,6740,6750,6740,3891
20250219,091400,445384740,6750,6760,6760,6740,730
20250219,091300,440456950,6760,6760,6760,6750,3031
20250219,091200,419995390,6760,6760,6770,6760,6103
20250219,091100,378734050,6760,6760,6770,6760,2611
20250219,091000,361078240,6760,6760,6770,6760,3459
20250219,090900,337692740,6760,6760,6760,6750,3207
20250219,090800,316014420,6760,6750,6760,6740,3442
20250219,090700,292788520,6750,6750,6750,6740,3062
20250219,090600,272125100,6750,6750,6750,6730,3536
20250219,090500,248287240,6750,6740,6750,6740,1257
20250219,090400,239810520,6740,6720,6740,6710,11480
20250219,090300,162676080,6740,6700,6740,6700,7333
20250219,090200,113493240,6690,6700,6710,6690,2701
20250219,090100,95421390,6710,6720,6730,6700,2055
20250219,090000,81624880,6720,6690,6730,6690,10857
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192700 3472601010 6760 6760 6760 6760 10769
3 20250219 192600 3472601010 6760 6760 6760 6760 0
4 20250219 192500 3472601010 6760 6760 6760 6760 0
5 20250219 192400 3472601010 6760 6760 6760 6760 0
6 20250219 192300 3472601010 6760 6760 6760 6760 0
7 20250219 192200 3472601010 6760 6760 6760 6760 0
8 20250219 192100 3472601010 6760 6760 6760 6760 0
9 20250219 192000 3472601010 6760 6760 6760 6760 0
10 20250219 191900 3472601010 6760 6760 6760 6760 0
11 20250219 191800 3472601010 6760 6760 6760 6760 0
12 20250219 191700 3472601010 6760 6760 6760 6760 0
13 20250219 191600 3472601010 6760 6760 6760 6760 0
14 20250219 191500 3472601010 6760 6760 6760 6760 0
15 20250219 191400 3472601010 6760 6760 6760 6760 0
16 20250219 191300 3472601010 6760 6760 6760 6760 0
17 20250219 191200 3472601010 6760 6760 6760 6760 0
18 20250219 191100 3472601010 6760 6760 6760 6760 0
19 20250219 191000 3472601010 6760 6760 6760 6760 0
20 20250219 190900 3472601010 6760 6760 6760 6760 0
21 20250219 190800 3472601010 6760 6760 6760 6760 0
22 20250219 190700 3472601010 6760 6760 6760 6760 0
23 20250219 190600 3472601010 6760 6760 6760 6760 0
24 20250219 190500 3472601010 6760 6760 6760 6760 0
25 20250219 190400 3472601010 6760 6760 6760 6760 0
26 20250219 190300 3472601010 6760 6760 6760 6760 0
27 20250219 190200 3472601010 6760 6760 6760 6760 0
28 20250219 190100 3472601010 6760 6760 6760 6760 0
29 20250219 190000 3472601010 6760 6760 6760 6760 0
30 20250219 185900 3472601010 6760 6760 6760 6760 0
31 20250219 185800 3472601010 6760 6760 6760 6760 0
32 20250219 185700 3472601010 6760 6760 6760 6760 10769
33 20250219 185600 3472601010 6760 6760 6760 6760 0
34 20250219 185500 3472601010 6760 6760 6760 6760 0
35 20250219 185400 3472601010 6760 6760 6760 6760 0
36 20250219 185300 3472601010 6760 6760 6760 6760 0
37 20250219 185200 3472601010 6760 6760 6760 6760 0
38 20250219 185100 3472601010 6760 6760 6760 6760 0
39 20250219 185000 3472601010 6760 6760 6760 6760 0
40 20250219 184900 3472601010 6760 6760 6760 6760 0
41 20250219 184800 3472601010 6760 6760 6760 6760 0
42 20250219 184700 3472601010 6760 6760 6760 6760 0
43 20250219 184600 3472601010 6760 6760 6760 6760 0
44 20250219 184500 3472601010 6760 6760 6760 6760 0
45 20250219 184400 3472601010 6760 6760 6760 6760 0
46 20250219 184300 3472601010 6760 6760 6760 6760 0
47 20250219 184200 3472601010 6760 6760 6760 6760 0
48 20250219 184100 3472601010 6760 6760 6760 6760 0
49 20250219 184000 3472601010 6760 6760 6760 6760 0
50 20250219 183900 3472601010 6760 6760 6760 6760 0
51 20250219 183800 3472601010 6760 6760 6760 6760 0
52 20250219 183700 3472601010 6760 6760 6760 6760 0
53 20250219 183600 3472601010 6760 6760 6760 6760 0
54 20250219 183500 3472601010 6760 6760 6760 6760 0
55 20250219 183400 3472601010 6760 6760 6760 6760 0
56 20250219 183300 3472601010 6760 6760 6760 6760 0
57 20250219 183200 3472601010 6760 6760 6760 6760 0
58 20250219 183100 3472601010 6760 6760 6760 6760 0
59 20250219 183000 3472601010 6760 6760 6760 6760 0
60 20250219 182900 3472601010 6760 6760 6760 6760 0
61 20250219 182800 3472601010 6760 6760 6760 6760 0
62 20250219 182700 3472601010 6760 6760 6760 6760 10769
63 20250219 182600 3472601010 6760 6760 6760 6760 0
64 20250219 182500 3472601010 6760 6760 6760 6760 0
65 20250219 182400 3472601010 6760 6760 6760 6760 0
66 20250219 182300 3472601010 6760 6760 6760 6760 0
67 20250219 182200 3472601010 6760 6760 6760 6760 0
68 20250219 182100 3472601010 6760 6760 6760 6760 0
69 20250219 182000 3472601010 6760 6760 6760 6760 0
70 20250219 181900 3472601010 6760 6760 6760 6760 0
71 20250219 181800 3472601010 6760 6760 6760 6760 0
72 20250219 181700 3472601010 6760 6760 6760 6760 0
73 20250219 181600 3472601010 6760 6760 6760 6760 0
74 20250219 181500 3472601010 6760 6760 6760 6760 0
75 20250219 181400 3472601010 6760 6760 6760 6760 0
76 20250219 181300 3472601010 6760 6760 6760 6760 0
77 20250219 181200 3472601010 6760 6760 6760 6760 0
78 20250219 181100 3472601010 6760 6760 6760 6760 0
79 20250219 181000 3472601010 6760 6760 6760 6760 0
80 20250219 180900 3472601010 6760 6760 6760 6760 0
81 20250219 180800 3472601010 6760 6760 6760 6760 0
82 20250219 180700 3472601010 6760 6760 6760 6760 0
83 20250219 180600 3472601010 6760 6760 6760 6760 0
84 20250219 180500 3472601010 6760 6760 6760 6760 0
85 20250219 180400 3472601010 6760 6760 6760 6760 0
86 20250219 180300 3472601010 6760 6760 6760 6760 0
87 20250219 180200 3472601010 6760 6760 6760 6760 0
88 20250219 180100 3472601010 6760 6760 6760 6760 0
89 20250219 180000 3472601010 6760 6760 6760 6760 0
90 20250219 175900 3472601010 6760 6760 6760 6760 0
91 20250219 175800 3472601010 6760 6760 6760 6760 0
92 20250219 175700 3472601010 6760 6760 6760 6760 10769
93 20250219 175600 3472601010 6760 6760 6760 6760 0
94 20250219 175500 3472601010 6760 6760 6760 6760 0
95 20250219 175400 3472601010 6760 6760 6760 6760 0
96 20250219 175300 3472601010 6760 6760 6760 6760 0
97 20250219 175200 3472601010 6760 6760 6760 6760 0
98 20250219 175100 3472601010 6760 6760 6760 6760 0
99 20250219 175000 3472601010 6760 6760 6760 6760 0
100 20250219 174900 3472601010 6760 6760 6760 6760 0
101 20250219 174800 3472601010 6760 6760 6760 6760 0
102 20250219 174700 3472601010 6760 6760 6760 6760 0
103 20250219 174600 3472601010 6760 6760 6760 6760 0
104 20250219 174500 3472601010 6760 6760 6760 6760 0
105 20250219 174400 3472601010 6760 6760 6760 6760 0
106 20250219 174300 3472601010 6760 6760 6760 6760 0
107 20250219 174200 3472601010 6760 6760 6760 6760 0
108 20250219 174100 3472601010 6760 6760 6760 6760 0
109 20250219 174000 3472601010 6760 6760 6760 6760 0
110 20250219 173900 3472601010 6760 6760 6760 6760 0
111 20250219 173800 3472601010 6760 6760 6760 6760 0
112 20250219 173700 3472601010 6760 6760 6760 6760 0
113 20250219 173600 3472601010 6760 6760 6760 6760 0
114 20250219 173500 3472601010 6760 6760 6760 6760 0
115 20250219 173400 3472601010 6760 6760 6760 6760 0
116 20250219 173300 3472601010 6760 6760 6760 6760 0
117 20250219 173200 3472601010 6760 6760 6760 6760 0
118 20250219 173100 3472601010 6760 6760 6760 6760 0
119 20250219 173000 3472601010 6760 6760 6760 6760 0
120 20250219 172900 3472601010 6760 6760 6760 6760 0
121 20250219 172800 3472601010 6760 6760 6760 6760 0
122 20250219 172700 3472601010 6760 6760 6760 6760 10769
123 20250219 172600 3472601010 6760 6760 6760 6760 0
124 20250219 172500 3472601010 6760 6760 6760 6760 0
125 20250219 172400 3472601010 6760 6760 6760 6760 0
126 20250219 172300 3472601010 6760 6760 6760 6760 0
127 20250219 172200 3472601010 6760 6760 6760 6760 0
128 20250219 172100 3472601010 6760 6760 6760 6760 0
129 20250219 172000 3472601010 6760 6760 6760 6760 0
130 20250219 171900 3472601010 6760 6760 6760 6760 0
131 20250219 171800 3472601010 6760 6760 6760 6760 0
132 20250219 171700 3472601010 6760 6760 6760 6760 0
133 20250219 171600 3472601010 6760 6760 6760 6760 0
134 20250219 171500 3472601010 6760 6760 6760 6760 0
135 20250219 171400 3472601010 6760 6760 6760 6760 0
136 20250219 171300 3472601010 6760 6760 6760 6760 0
137 20250219 171200 3472601010 6760 6760 6760 6760 0
138 20250219 171100 3472601010 6760 6760 6760 6760 0
139 20250219 171000 3472601010 6760 6760 6760 6760 0
140 20250219 170900 3472601010 6760 6760 6760 6760 0
141 20250219 170800 3472601010 6760 6760 6760 6760 0
142 20250219 170700 3472601010 6760 6760 6760 6760 0
143 20250219 170600 3472601010 6760 6760 6760 6760 0
144 20250219 170500 3472601010 6760 6760 6760 6760 0
145 20250219 170400 3472601010 6760 6760 6760 6760 0
146 20250219 170300 3472601010 6760 6760 6760 6760 0
147 20250219 170200 3472601010 6760 6760 6760 6760 0
148 20250219 170100 3472601010 6760 6760 6760 6760 0
149 20250219 170000 3472601010 6760 6760 6760 6760 0
150 20250219 165900 3472601010 6760 6760 6760 6760 0
151 20250219 165800 3472601010 6760 6760 6760 6760 0
152 20250219 165700 3472601010 6760 6760 6760 6760 10769
153 20250219 165600 3472601010 6760 6760 6760 6760 0
154 20250219 165500 3472601010 6760 6760 6760 6760 0
155 20250219 165400 3472601010 6760 6760 6760 6760 0
156 20250219 165300 3472601010 6760 6760 6760 6760 0
157 20250219 165200 3472601010 6760 6760 6760 6760 0
158 20250219 165100 3472601010 6760 6760 6760 6760 0
159 20250219 165000 3472601010 6760 6760 6760 6760 0
160 20250219 164900 3472601010 6760 6760 6760 6760 0
161 20250219 164800 3472601010 6760 6760 6760 6760 0
162 20250219 164700 3472601010 6760 6760 6760 6760 0
163 20250219 164600 3472601010 6760 6760 6760 6760 0
164 20250219 164500 3472601010 6760 6760 6760 6760 0
165 20250219 164400 3472601010 6760 6760 6760 6760 0
166 20250219 164300 3472601010 6760 6760 6760 6760 0
167 20250219 164200 3472601010 6760 6760 6760 6760 0
168 20250219 164100 3472601010 6760 6760 6760 6760 0
169 20250219 164000 3472601010 6760 6760 6760 6760 0
170 20250219 163900 3472601010 6760 6760 6760 6760 0
171 20250219 163800 3472601010 6760 6760 6760 6760 0
172 20250219 163700 3472601010 6760 6760 6760 6760 0
173 20250219 163600 3472601010 6760 6760 6760 6760 0
174 20250219 163500 3472601010 6760 6760 6760 6760 0
175 20250219 163400 3472601010 6760 6760 6760 6760 0
176 20250219 163300 3472601010 6760 6760 6760 6760 0
177 20250219 163200 3472601010 6760 6760 6760 6760 0
178 20250219 163100 3472601010 6760 6760 6760 6760 0
179 20250219 163000 3472601010 6760 6760 6760 6760 0
180 20250219 162900 3472601010 6760 6760 6760 6760 0
181 20250219 162800 3472601010 6760 6760 6760 6760 0
182 20250219 162700 3472601010 6760 6760 6760 6760 10769
183 20250219 162600 3472601010 6760 6760 6760 6760 0
184 20250219 162500 3472601010 6760 6760 6760 6760 0
185 20250219 162400 3472601010 6760 6760 6760 6760 0
186 20250219 162300 3472601010 6760 6760 6760 6760 0
187 20250219 162200 3472601010 6760 6760 6760 6760 0
188 20250219 162100 3472601010 6760 6760 6760 6760 0
189 20250219 162000 3472601010 6760 6760 6760 6760 0
190 20250219 161900 3472601010 6760 6760 6760 6760 0
191 20250219 161800 3472601010 6760 6760 6760 6760 0
192 20250219 161700 3472601010 6760 6760 6760 6760 0
193 20250219 161600 3472601010 6760 6760 6760 6760 0
194 20250219 161500 3472601010 6760 6760 6760 6760 0
195 20250219 161400 3472601010 6760 6760 6760 6760 0
196 20250219 161300 3472601010 6760 6760 6760 6760 0
197 20250219 161200 3472601010 6760 6760 6760 6760 0
198 20250219 161100 3472601010 6760 6760 6760 6760 0
199 20250219 161000 3472601010 6760 6760 6760 6760 0
200 20250219 160900 3472601010 6760 6760 6760 6760 0
201 20250219 160800 3472601010 6760 6760 6760 6760 0
202 20250219 160700 3472601010 6760 6760 6760 6760 0
203 20250219 160600 3472601010 6760 6760 6760 6760 0
204 20250219 160500 3472601010 6760 6760 6760 6760 0
205 20250219 160400 3472601010 6760 6760 6760 6760 0
206 20250219 160300 3472601010 6760 6760 6760 6760 0
207 20250219 160200 3472601010 6760 6760 6760 6760 0
208 20250219 160100 3472601010 6760 6760 6760 6760 0
209 20250219 160000 3472601010 6760 6760 6760 6760 0
210 20250219 155900 3472601010 6760 6760 6760 6760 0
211 20250219 155800 3472601010 6760 6760 6760 6760 0
212 20250219 155700 3472601010 6760 6760 6760 6760 10769
213 20250219 155600 3472601010 6760 6760 6760 6760 0
214 20250219 155500 3472601010 6760 6760 6760 6760 0
215 20250219 155400 3472601010 6760 6760 6760 6760 0
216 20250219 155300 3472601010 6760 6760 6760 6760 0
217 20250219 155200 3472601010 6760 6760 6760 6760 0
218 20250219 155100 3472601010 6760 6760 6760 6760 0
219 20250219 155000 3472601010 6760 6760 6760 6760 0
220 20250219 154900 3472601010 6760 6760 6760 6760 0
221 20250219 154800 3472601010 6760 6760 6760 6760 0
222 20250219 154700 3472601010 6760 6760 6760 6760 0
223 20250219 154600 3472601010 6760 6760 6760 6760 0
224 20250219 154500 3472601010 6760 6760 6760 6760 0
225 20250219 154400 3472601010 6760 6760 6760 6760 0
226 20250219 154300 3472601010 6760 6760 6760 6760 0
227 20250219 154200 3472601010 6760 6760 6760 6760 0
228 20250219 154100 3472601010 6760 6760 6760 6760 0
229 20250219 154000 3472601010 6760 6760 6760 6760 0
230 20250219 153900 3472601010 6760 6760 6760 6760 0
231 20250219 153800 3472601010 6760 6760 6760 6760 0
232 20250219 153700 3472601010 6760 6760 6760 6760 0
233 20250219 153600 3472601010 6760 6760 6760 6760 0
234 20250219 153500 3472601010 6760 6760 6760 6760 0
235 20250219 153400 3472601010 6760 6760 6760 6760 0
236 20250219 153300 3472601010 6760 6760 6760 6760 0
237 20250219 153200 3472601010 6760 6760 6760 6760 0
238 20250219 153100 3472601010 6760 6760 6760 6760 0
239 20250219 153000 3472601010 6760 6760 6760 6760 10769
240 20250219 152900 3399802570 6750 6750 6750 6750 0
241 20250219 152800 3399802570 6750 6750 6750 6750 0
242 20250219 152700 3399802570 6750 6750 6750 6750 0
243 20250219 152600 3399802570 6750 6750 6750 6750 0
244 20250219 152500 3399802570 6750 6750 6750 6750 0
245 20250219 152400 3399802570 6750 6750 6750 6750 0
246 20250219 152300 3399802570 6750 6750 6750 6750 0
247 20250219 152200 3399802570 6750 6750 6750 6750 0
248 20250219 152100 3399802570 6750 6750 6750 6750 0
249 20250219 152000 3399802570 6750 6750 6750 6750 0
250 20250219 151900 3399802570 6750 6750 6760 6750 2826
251 20250219 151800 3380700430 6750 6750 6750 6750 907
252 20250219 151700 3374578180 6750 6760 6760 6750 1544
253 20250219 151600 3364156130 6750 6760 6760 6750 1270
254 20250219 151500 3355582140 6760 6760 6760 6750 1413
255 20250219 151400 3346043090 6750 6760 6760 6750 334
256 20250219 151300 3343787050 6760 6760 6760 6750 66
257 20250219 151200 3343341490 6750 6750 6760 6750 1293
258 20250219 151100 3334612140 6750 6760 6760 6750 267
259 20250219 151000 3332807260 6760 6760 6760 6750 76
260 20250219 150900 3332293580 6760 6760 6760 6750 204
261 20250219 150800 3330916520 6760 6750 6760 6750 1417
262 20250219 150700 3321351670 6750 6760 6760 6750 1527
263 20250219 150600 3311043670 6760 6760 6760 6750 690
264 20250219 150500 3306380110 6760 6760 6760 6750 1644
265 20250219 150400 3295282930 6760 6760 6760 6750 1535
266 20250219 150300 3284921330 6760 6760 6760 6760 1929
267 20250219 150200 3271881290 6760 6760 6760 6750 103
268 20250219 150100 3271185470 6760 6760 6760 6760 717
269 20250219 150000 3266338550 6760 6760 6760 6750 623
270 20250219 145900 3262133220 6760 6760 6760 6750 151
271 20250219 145800 3261112470 6760 6760 6770 6760 1298
272 20250219 145700 3252337950 6770 6760 6770 6760 978
273 20250219 145600 3245726660 6760 6760 6760 6750 188
274 20250219 145500 3244456890 6760 6760 6760 6750 336
275 20250219 145400 3242185540 6760 6770 6770 6760 552
276 20250219 145300 3238453970 6770 6760 6770 6760 386
277 20250219 145200 3235844560 6760 6770 6770 6760 934
278 20250219 145100 3229529660 6760 6770 6770 6760 35
279 20250219 145000 3229293020 6770 6770 6770 6760 5520
280 20250219 144900 3191922670 6770 6770 6770 6760 885
281 20250219 144800 3185940020 6760 6770 6770 6760 1158
282 20250219 144700 3178111870 6770 6770 6770 6760 62
283 20250219 144600 3177692180 6770 6770 6770 6770 6
284 20250219 144500 3177651560 6770 6770 6770 6760 622
285 20250219 144400 3173445620 6760 6770 6770 6760 517
286 20250219 144300 3169949120 6770 6760 6770 6760 226
287 20250219 144200 3168421310 6770 6770 6770 6760 87
288 20250219 144100 3167833090 6770 6760 6770 6760 267
289 20250219 144000 3166027000 6770 6760 6770 6760 307
290 20250219 143900 3163951610 6770 6760 6770 6760 26
291 20250219 143800 3163775840 6760 6770 6770 6760 762
292 20250219 143700 3158624700 6760 6760 6770 6760 1503
293 20250219 143600 3148464410 6750 6750 6760 6750 355
294 20250219 143500 3146068140 6760 6760 6760 6750 386
295 20250219 143400 3143462120 6750 6750 6750 6750 4427
296 20250219 143300 3113579870 6750 6750 6750 6750 1
297 20250219 143200 3113573120 6750 6750 6750 6750 52
298 20250219 143100 3113222120 6750 6750 6750 6740 52
299 20250219 143000 3112871620 6750 6750 6750 6750 742
300 20250219 142900 3107863120 6740 6750 6750 6740 323
301 20250219 142800 3105684490 6750 6750 6750 6750 2
302 20250219 142700 3105670990 6750 6760 6760 6750 3049
303 20250219 142600 3085090170 6760 6760 6760 6760 214
304 20250219 142500 3083643530 6760 6760 6760 6750 113
305 20250219 142400 3082880650 6760 6760 6760 6760 7
306 20250219 142300 3082833330 6760 6750 6760 6750 103
307 20250219 142200 3082137600 6750 6750 6760 6750 309
308 20250219 142100 3080051490 6760 6770 6770 6760 1933
309 20250219 142000 3066984400 6770 6770 6770 6770 288
310 20250219 141900 3065034640 6770 6770 6770 6770 7
311 20250219 141800 3064987250 6770 6770 6770 6760 200
312 20250219 141700 3063634740 6760 6760 6770 6760 15157
313 20250219 141600 2961172170 6760 6770 6770 6760 751
314 20250219 141500 2956093400 6770 6760 6770 6760 2032
315 20250219 141400 2942357060 6770 6770 6770 6760 234
316 20250219 141300 2940774520 6770 6770 6770 6770 1543
317 20250219 141200 2930328410 6770 6760 6770 6760 6934
318 20250219 141100 2883448460 6760 6760 6760 6760 2
319 20250219 141000 2883434940 6760 6760 6760 6760 238
320 20250219 140900 2881826060 6750 6750 6750 6750 1288
321 20250219 140800 2873132060 6740 6750 6750 6740 853
322 20250219 140700 2867380220 6760 6760 6760 6750 286
323 20250219 140600 2865447040 6740 6760 6760 6740 382
324 20250219 140500 2862872330 6750 6760 6760 6750 191
325 20250219 140400 2861582970 6750 6740 6750 6740 113
326 20250219 140300 2860820320 6740 6760 6760 6740 3029
327 20250219 140200 2840401120 6750 6760 6760 6750 134
328 20250219 140100 2839496310 6760 6750 6760 6750 1702
329 20250219 140000 2828007790 6750 6760 6760 6750 68
330 20250219 135900 2827548740 6750 6750 6750 6750 60
331 20250219 135800 2827143740 6750 6760 6760 6750 69
332 20250219 135700 2826677850 6750 6750 6750 6750 0
333 20250219 135600 2826677850 6750 6750 6750 6750 1168
334 20250219 135500 2818793850 6750 6750 6760 6750 637
335 20250219 135400 2814494070 6750 6760 6760 6750 211
336 20250219 135300 2813069720 6760 6760 6760 6760 193
337 20250219 135200 2811765040 6760 6760 6760 6750 2170
338 20250219 135100 2797095850 6750 6750 6750 6750 225
339 20250219 135000 2795577100 6750 6750 6750 6750 184
340 20250219 134900 2794335100 6760 6760 6760 6760 70
341 20250219 134800 2793861900 6750 6750 6750 6750 40
342 20250219 134700 2793591900 6750 6750 6750 6750 400
343 20250219 134600 2790891900 6760 6760 6760 6760 6
344 20250219 134500 2790851340 6760 6750 6760 6750 14
345 20250219 134400 2790756740 6750 6760 6760 6750 10
346 20250219 134300 2790689190 6760 6760 6760 6760 112
347 20250219 134200 2789932070 6760 6750 6760 6750 1709
348 20250219 134100 2778396300 6760 6760 6760 6760 1
349 20250219 134000 2778389540 6760 6760 6760 6760 11
350 20250219 133900 2778315180 6760 6750 6760 6750 101
351 20250219 133800 2777632430 6760 6750 6760 6750 1003
352 20250219 133700 2770862150 6760 6760 6760 6750 965
353 20250219 133600 2764343750 6750 6750 6760 6750 139
354 20250219 133500 2763405470 6750 6760 6760 6750 311
355 20250219 133400 2761303120 6760 6750 6760 6740 15816
356 20250219 133300 2654656390 6760 6760 6760 6760 35
357 20250219 133200 2654419790 6760 6760 6760 6760 260
358 20250219 133100 2652662190 6760 6760 6760 6760 984
359 20250219 133000 2646010350 6760 6760 6760 6760 1761
360 20250219 132900 2634105990 6760 6760 6760 6760 1114
361 20250219 132800 2626575350 6760 6760 6760 6760 5
362 20250219 132700 2626541550 6760 6770 6770 6760 1429
363 20250219 132600 2616874240 6770 6770 6770 6770 1110
364 20250219 132500 2609359540 6770 6770 6770 6770 25
365 20250219 132400 2609190290 6770 6780 6780 6770 219
366 20250219 132300 2607706640 6780 6780 6780 6780 506
367 20250219 132200 2604275960 6770 6770 6770 6770 750
368 20250219 132100 2599198460 6770 6770 6770 6770 200
369 20250219 132000 2597844460 6770 6780 6780 6770 159
370 20250219 131900 2596767030 6780 6780 6790 6780 2812
371 20250219 131800 2577701630 6780 6790 6790 6780 5165
372 20250219 131700 2542682920 6780 6780 6780 6780 3725
373 20250219 131600 2517427420 6780 6790 6790 6780 1333
374 20250219 131500 2508389110 6780 6780 6780 6780 405
375 20250219 131400 2505643210 6780 6790 6790 6780 134
376 20250219 131300 2504734390 6780 6780 6790 6780 387
377 20250219 131200 2502110520 6790 6790 6790 6790 0
378 20250219 131100 2502110520 6790 6780 6790 6780 50
379 20250219 131000 2501771420 6790 6790 6790 6790 198
380 20250219 130900 2500427000 6790 6790 6790 6790 204
381 20250219 130800 2499041840 6790 6790 6790 6790 122
382 20250219 130700 2498213460 6790 6790 6790 6790 2899
383 20250219 130600 2478529250 6780 6790 6790 6780 120
384 20250219 130500 2477715450 6790 6780 6790 6780 101
385 20250219 130400 2477030660 6780 6780 6780 6780 163
386 20250219 130300 2475925520 6780 6780 6780 6780 37
387 20250219 130200 2475674660 6780 6790 6790 6780 830
388 20250219 130100 2470045760 6790 6790 6790 6780 254
389 20250219 130000 2468321110 6780 6790 6790 6780 851
390 20250219 125900 2462551320 6780 6780 6780 6780 290
391 20250219 125800 2460585120 6780 6790 6790 6780 166
392 20250219 125700 2459459580 6790 6790 6790 6790 108
393 20250219 125600 2458726260 6780 6790 6790 6780 32
394 20250219 125500 2458509180 6790 6800 6800 6790 3488
395 20250219 125400 2434825460 6800 6790 6800 6790 1825
396 20250219 125300 2422432710 6790 6790 6790 6790 60
397 20250219 125200 2422025310 6780 6780 6780 6780 173
398 20250219 125100 2420852370 6780 6770 6780 6770 377
399 20250219 125000 2418297030 6770 6770 6780 6770 232
400 20250219 124900 2416724920 6770 6770 6770 6770 2
401 20250219 124800 2416711380 6780 6790 6790 6780 1517
402 20250219 124700 2406420750 6790 6790 6790 6790 2
403 20250219 124600 2406407170 6790 6790 6790 6780 2747
404 20250219 124500 2387781960 6790 6790 6790 6790 103
405 20250219 124400 2387082590 6790 6800 6800 6790 133
406 20250219 124300 2386179470 6790 6790 6800 6790 460
407 20250219 124200 2383056060 6800 6800 6800 6790 251
408 20250219 124100 2381349270 6800 6800 6800 6800 77
409 20250219 124000 2380825670 6800 6790 6800 6790 792
410 20250219 123900 2375446540 6790 6790 6790 6790 0
411 20250219 123800 2375446540 6790 6790 6790 6790 64
412 20250219 123700 2375011980 6790 6800 6800 6790 3
413 20250219 123600 2374991600 6790 6790 6790 6790 268
414 20250219 123500 2373171880 6790 6800 6800 6790 101
415 20250219 123400 2372485210 6800 6800 6800 6800 189
416 20250219 123300 2371200010 6800 6800 6810 6800 1311
417 20250219 123200 2362285200 6800 6810 6810 6800 271
418 20250219 123100 2360441650 6810 6810 6810 6810 956
419 20250219 123000 2353931290 6820 6820 6820 6810 363
420 20250219 122900 2351455890 6810 6810 6810 6800 197
421 20250219 122800 2350114340 6810 6790 6810 6790 9068
422 20250219 122700 2288428080 6780 6780 6780 6780 705
423 20250219 122600 2283648180 6780 6780 6780 6780 0
424 20250219 122500 2283648180 6780 6790 6800 6780 3828
425 20250219 122400 2257629560 6790 6760 6790 6760 252
426 20250219 122300 2255918540 6790 6790 6790 6770 202
427 20250219 122200 2254549960 6790 6800 6800 6740 8711
428 20250219 122100 2195700410 6760 6790 6790 6760 1695
429 20250219 122000 2184209630 6790 6790 6790 6790 11
430 20250219 121900 2184134940 6780 6790 6790 6780 110
431 20250219 121800 2183388840 6790 6780 6790 6780 5253
432 20250219 121700 2147720980 6780 6780 6780 6760 5218
433 20250219 121600 2112392540 6780 6780 6780 6780 181
434 20250219 121500 2111165360 6780 6780 6780 6780 1
435 20250219 121400 2111158580 6790 6780 6790 6780 256
436 20250219 121300 2109422890 6780 6780 6780 6780 5
437 20250219 121200 2109388990 6790 6790 6790 6790 293
438 20250219 121100 2107399520 6790 6780 6790 6780 212
439 20250219 121000 2105961140 6780 6780 6780 6780 0
440 20250219 120900 2105961140 6780 6780 6780 6780 200
441 20250219 120800 2104605140 6780 6780 6780 6780 930
442 20250219 120700 2098299740 6780 6780 6780 6780 0
443 20250219 120600 2098299740 6780 6790 6790 6780 311
444 20250219 120500 2096188060 6790 6790 6790 6790 636
445 20250219 120400 2091869620 6780 6780 6790 6780 106
446 20250219 120300 2091150200 6780 6770 6780 6770 167
447 20250219 120200 2090017950 6780 6790 6790 6780 761
448 20250219 120100 2084853760 6790 6790 6790 6790 1
449 20250219 120000 2084846970 6780 6780 6790 6780 146
450 20250219 115900 2083857040 6790 6780 6790 6780 2965
451 20250219 115800 2063750530 6770 6770 6770 6770 144
452 20250219 115700 2062775650 6770 6770 6770 6770 3
453 20250219 115600 2062755340 6770 6770 6770 6770 245
454 20250219 115500 2061096690 6770 6770 6770 6770 101
455 20250219 115400 2060412920 6770 6770 6770 6770 300
456 20250219 115300 2058381920 6770 6770 6770 6770 24
457 20250219 115200 2058219440 6780 6780 6780 6780 4
458 20250219 115100 2058192320 6780 6780 6780 6780 12
459 20250219 115000 2058110960 6770 6780 6780 6770 200
460 20250219 114900 2056755140 6780 6780 6780 6780 390
461 20250219 114800 2054110940 6780 6780 6780 6780 0
462 20250219 114700 2054110940 6780 6780 6780 6780 93
463 20250219 114600 2053480400 6780 6780 6780 6780 188
464 20250219 114500 2052205760 6780 6790 6790 6780 8
465 20250219 114400 2052151510 6790 6790 6790 6790 2
466 20250219 114300 2052137930 6790 6790 6790 6790 11
467 20250219 114200 2052063240 6790 6780 6790 6780 27
468 20250219 114100 2051880130 6790 6790 6790 6780 188
469 20250219 114000 2050604080 6780 6790 6790 6780 101
470 20250219 113900 2049918300 6780 6780 6780 6780 300
471 20250219 113800 2047884300 6780 6780 6780 6780 297
472 20250219 113700 2045870640 6780 6790 6790 6770 969
473 20250219 113600 2039303810 6780 6780 6780 6780 21
474 20250219 113500 2039161430 6770 6780 6780 6770 100
475 20250219 113400 2038484200 6790 6780 6800 6780 10667
476 20250219 113300 1966060260 6790 6790 6790 6790 15
477 20250219 113200 1965958410 6770 6790 6790 6770 6331
478 20250219 113100 1923031920 6790 6780 6790 6780 1654
479 20250219 113000 1911802000 6780 6780 6780 6780 580
480 20250219 112900 1907869600 6780 6790 6790 6780 93
481 20250219 112800 1907238960 6790 6790 6790 6790 518
482 20250219 112700 1903721740 6790 6790 6790 6790 110
483 20250219 112600 1902974840 6790 6780 6790 6780 213
484 20250219 112500 1901529660 6790 6790 6790 6790 493
485 20250219 112400 1898182190 6800 6780 6800 6780 6258
486 20250219 112300 1855692720 6780 6780 6780 6770 858
487 20250219 112200 1849875490 6780 6780 6780 6770 367
488 20250219 112100 1847388130 6780 6780 6790 6780 6381
489 20250219 112000 1804124900 6770 6770 6770 6770 1761
490 20250219 111900 1792202930 6780 6780 6780 6780 564
491 20250219 111800 1788379010 6770 6770 6770 6770 596
492 20250219 111700 1784344090 6770 6770 6770 6770 0
493 20250219 111600 1784344090 6770 6770 6770 6770 2307
494 20250219 111500 1768725700 6770 6770 6780 6770 359
495 20250219 111400 1766294680 6780 6780 6780 6780 111
496 20250219 111300 1765542100 6770 6770 6770 6770 9
497 20250219 111200 1765481170 6770 6770 6770 6760 1859
498 20250219 111100 1752895750 6770 6770 6770 6760 2893
499 20250219 111000 1733311140 6760 6760 6770 6760 553
500 20250219 110900 1729572830 6760 6770 6770 6760 1482
501 20250219 110800 1719553180 6770 6770 6770 6770 101
502 20250219 110700 1718869410 6760 6770 6770 6760 104
503 20250219 110600 1718165350 6770 6760 6770 6760 259
504 20250219 110500 1716413920 6760 6760 6770 6760 382
505 20250219 110400 1713830600 6760 6760 6770 6760 308
506 20250219 110300 1711748480 6760 6760 6760 6760 20
507 20250219 110200 1711613280 6760 6770 6770 6760 9
508 20250219 110100 1711552400 6760 6760 6770 6760 903
509 20250219 110000 1705443110 6760 6760 6770 6760 285
510 20250219 105900 1703516500 6760 6760 6760 6760 204
511 20250219 105800 1702137460 6760 6760 6760 6760 1026
512 20250219 105700 1695201700 6760 6770 6770 6760 14
513 20250219 105600 1695106960 6770 6760 6770 6760 74
514 20250219 105500 1694606710 6760 6760 6760 6760 8
515 20250219 105400 1694552630 6770 6770 6770 6770 0
516 20250219 105300 1694552630 6770 6760 6770 6760 121
517 20250219 105200 1693734550 6770 6770 6770 6770 1
518 20250219 105100 1693727780 6770 6760 6770 6760 6016
519 20250219 105000 1652999470 6760 6760 6760 6760 489
520 20250219 104900 1649693830 6760 6770 6770 6760 603
521 20250219 104800 1645617540 6760 6770 6770 6760 292
522 20250219 104700 1643643420 6770 6750 6770 6750 6471
523 20250219 104600 1599867400 6750 6750 6750 6750 340
524 20250219 104500 1597572400 6750 6750 6750 6750 54
525 20250219 104400 1597207900 6750 6740 6750 6740 1592
526 20250219 104300 1586463100 6740 6750 6760 6740 1637
527 20250219 104200 1575427700 6750 6750 6750 6750 2593
528 20250219 104100 1557924950 6750 6750 6750 6750 463
529 20250219 104000 1554799700 6750 6750 6760 6750 172
530 20250219 103900 1553638680 6760 6760 6760 6750 19
531 20250219 103800 1553510290 6750 6750 6760 6750 1292
532 20250219 103700 1544789260 6750 6750 6760 6740 1022
533 20250219 103600 1537896290 6750 6750 6750 6750 509
534 20250219 103500 1534460540 6750 6740 6750 6740 60
535 20250219 103400 1534055590 6740 6750 6750 6740 3637
536 20250219 103300 1509538930 6750 6740 6750 6740 324
537 20250219 103200 1507352030 6750 6750 6750 6740 6853
538 20250219 103100 1461123020 6750 6750 6750 6750 631
539 20250219 103000 1456863770 6750 6750 6750 6750 84
540 20250219 102900 1456296770 6750 6750 6760 6750 1069
541 20250219 102800 1449081010 6750 6750 6760 6750 6964
542 20250219 102700 1402072510 6760 6750 6760 6750 1318
543 20250219 102600 1393174990 6750 6760 6760 6750 25
544 20250219 102500 1393006230 6750 6750 6750 6750 0
545 20250219 102400 1393006230 6750 6760 6760 6750 3164
546 20250219 102300 1371622740 6760 6760 6760 6750 235
547 20250219 102200 1370034240 6760 6760 6760 6750 1288
548 20250219 102100 1361338180 6760 6760 6760 6760 187
549 20250219 102000 1360074060 6760 6750 6760 6750 233
550 20250219 101900 1358499180 6750 6750 6760 6750 157
551 20250219 101800 1357439380 6750 6750 6770 6750 1720
552 20250219 101700 1345827340 6750 6760 6770 6750 1497
553 20250219 101600 1335714270 6760 6760 6770 6760 991
554 20250219 101500 1329015100 6760 6760 6760 6760 15
555 20250219 101400 1328913700 6760 6760 6770 6760 284
556 20250219 101300 1326993740 6770 6770 6770 6760 569
557 20250219 101200 1323147230 6770 6760 6770 6750 3429
558 20250219 101100 1299970150 6750 6750 6760 6750 652
559 20250219 101000 1295568930 6760 6750 6760 6750 1165
560 20250219 100900 1287705140 6760 6760 6760 6750 157
561 20250219 100800 1286644320 6760 6750 6760 6750 641
562 20250219 100700 1282317480 6760 6760 6760 6740 1166
563 20250219 100600 1274446840 6750 6760 6760 6740 1514
564 20250219 100500 1264231320 6750 6760 6760 6750 1194
565 20250219 100400 1256170480 6760 6760 6760 6750 762
566 20250219 100300 1251022830 6750 6760 6760 6750 12339
567 20250219 100200 1167719690 6760 6760 6760 6760 2214
568 20250219 100100 1152753050 6760 6750 6770 6750 3110
569 20250219 100000 1131729840 6760 6750 6760 6750 263
570 20250219 095900 1129954280 6760 6750 6760 6750 769
571 20250219 095800 1124755850 6750 6750 6760 6750 729
572 20250219 095700 1119834790 6750 6760 6760 6750 91
573 20250219 095600 1119220110 6760 6760 6760 6750 899
574 20250219 095500 1113143080 6770 6760 6770 6760 562
575 20250219 095400 1109343800 6770 6760 6770 6760 723
576 20250219 095300 1104456290 6770 6770 6780 6750 2007
577 20250219 095200 1090879460 6770 6770 6780 6760 4837
578 20250219 095100 1058133930 6770 6770 6770 6770 211
579 20250219 095000 1056705460 6770 6770 6780 6750 17436
580 20250219 094900 938963780 6780 6770 6780 6770 1314
581 20250219 094800 930064290 6770 6770 6770 6760 249
582 20250219 094700 928378610 6770 6770 6770 6770 9
583 20250219 094600 928317680 6770 6780 6780 6770 4407
584 20250219 094500 898482090 6780 6770 6780 6760 1733
585 20250219 094400 886749410 6770 6760 6770 6760 5157
586 20250219 094300 851846900 6760 6760 6760 6750 4989
587 20250219 094200 818135320 6750 6760 6760 6750 2988
588 20250219 094100 797954780 6760 6750 6760 6750 5717
589 20250219 094000 759332640 6750 6740 6750 6740 405
590 20250219 093900 756602910 6740 6750 6750 6740 49
591 20250219 093800 756272480 6740 6750 6750 6740 294
592 20250219 093700 754290410 6740 6740 6740 6740 310
593 20250219 093600 752201010 6740 6740 6750 6740 732
594 20250219 093500 747266820 6740 6740 6750 6740 261
595 20250219 093400 745507670 6740 6740 6740 6730 4326
596 20250219 093300 716351400 6740 6740 6740 6730 905
597 20250219 093200 710253720 6740 6740 6740 6730 719
598 20250219 093100 705414660 6740 6740 6750 6730 3159
599 20250219 093000 684133360 6750 6750 6750 6740 135
600 20250219 092900 683222210 6750 6750 6760 6730 1222
601 20250219 092800 674988100 6750 6740 6760 6740 2083
602 20250219 092700 660929250 6740 6730 6750 6730 10293
603 20250219 092600 591605320 6740 6740 6740 6730 275
604 20250219 092500 589754420 6730 6730 6750 6730 2462
605 20250219 092400 573180290 6740 6750 6750 6740 359
606 20250219 092300 570759300 6740 6740 6740 6730 1207
607 20250219 092200 562625120 6730 6750 6750 6730 240
608 20250219 092100 561007950 6730 6740 6740 6730 4312
609 20250219 092000 531952190 6750 6750 6750 6740 431
610 20250219 091900 529047220 6750 6750 6750 6740 260
611 20250219 091800 527294750 6740 6760 6760 6740 1738
612 20250219 091700 515559620 6770 6750 6770 6750 1233
613 20250219 091600 507230710 6760 6750 6760 6740 5269
614 20250219 091500 471633480 6740 6740 6750 6740 3891
615 20250219 091400 445384740 6750 6760 6760 6740 730
616 20250219 091300 440456950 6760 6760 6760 6750 3031
617 20250219 091200 419995390 6760 6760 6770 6760 6103
618 20250219 091100 378734050 6760 6760 6770 6760 2611
619 20250219 091000 361078240 6760 6760 6770 6760 3459
620 20250219 090900 337692740 6760 6760 6760 6750 3207
621 20250219 090800 316014420 6760 6750 6760 6740 3442
622 20250219 090700 292788520 6750 6750 6750 6740 3062
623 20250219 090600 272125100 6750 6750 6750 6730 3536
624 20250219 090500 248287240 6750 6740 6750 6740 1257
625 20250219 090400 239810520 6740 6720 6740 6710 11480
626 20250219 090300 162676080 6740 6700 6740 6700 7333
627 20250219 090200 113493240 6690 6700 6710 6690 2701
628 20250219 090100 95421390 6710 6720 6730 6700 2055
629 20250219 090000 81624880 6720 6690 6730 6690 10857

1
041190/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,1528973,84000000,10488754780,576240000000,1.82
20250214,1530916,84000000,10517392920,577080000000,1.82
20250213,1508212,84000000,10180431000,567000000000,1.80
20250212,1560524,84000000,10393089840,559440000000,1.86
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 1528973 84000000 10488754780 576240000000 1.82
3 20250214 1530916 84000000 10517392920 577080000000 1.82
4 20250213 1508212 84000000 10180431000 567000000000 1.80
5 20250212 1560524 84000000 10393089840 559440000000 1.86