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

630
042370/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192800,2437407230,8260,8260,8260,8260,4418
20250219,192700,2437407230,8260,8260,8260,8260,0
20250219,192600,2437407230,8260,8260,8260,8260,0
20250219,192500,2437407230,8260,8260,8260,8260,0
20250219,192400,2437407230,8260,8260,8260,8260,0
20250219,192300,2437407230,8260,8260,8260,8260,0
20250219,192200,2437407230,8260,8260,8260,8260,0
20250219,192100,2437407230,8260,8260,8260,8260,0
20250219,192000,2437407230,8260,8260,8260,8260,0
20250219,191900,2437407230,8260,8260,8260,8260,0
20250219,191800,2437407230,8260,8260,8260,8260,0
20250219,191700,2437407230,8260,8260,8260,8260,0
20250219,191600,2437407230,8260,8260,8260,8260,0
20250219,191500,2437407230,8260,8260,8260,8260,0
20250219,191400,2437407230,8260,8260,8260,8260,0
20250219,191300,2437407230,8260,8260,8260,8260,0
20250219,191200,2437407230,8260,8260,8260,8260,0
20250219,191100,2437407230,8260,8260,8260,8260,0
20250219,191000,2437407230,8260,8260,8260,8260,0
20250219,190900,2437407230,8260,8260,8260,8260,0
20250219,190800,2437407230,8260,8260,8260,8260,0
20250219,190700,2437407230,8260,8260,8260,8260,0
20250219,190600,2437407230,8260,8260,8260,8260,0
20250219,190500,2437407230,8260,8260,8260,8260,0
20250219,190400,2437407230,8260,8260,8260,8260,0
20250219,190300,2437407230,8260,8260,8260,8260,0
20250219,190200,2437407230,8260,8260,8260,8260,0
20250219,190100,2437407230,8260,8260,8260,8260,0
20250219,190000,2437407230,8260,8260,8260,8260,0
20250219,185900,2437407230,8260,8260,8260,8260,0
20250219,185800,2437407230,8260,8260,8260,8260,4418
20250219,185700,2437407230,8260,8260,8260,8260,0
20250219,185600,2437407230,8260,8260,8260,8260,0
20250219,185500,2437407230,8260,8260,8260,8260,0
20250219,185400,2437407230,8260,8260,8260,8260,0
20250219,185300,2437407230,8260,8260,8260,8260,0
20250219,185200,2437407230,8260,8260,8260,8260,0
20250219,185100,2437407230,8260,8260,8260,8260,0
20250219,185000,2437407230,8260,8260,8260,8260,0
20250219,184900,2437407230,8260,8260,8260,8260,0
20250219,184800,2437407230,8260,8260,8260,8260,0
20250219,184700,2437407230,8260,8260,8260,8260,0
20250219,184600,2437407230,8260,8260,8260,8260,0
20250219,184500,2437407230,8260,8260,8260,8260,0
20250219,184400,2437407230,8260,8260,8260,8260,0
20250219,184300,2437407230,8260,8260,8260,8260,0
20250219,184200,2437407230,8260,8260,8260,8260,0
20250219,184100,2437407230,8260,8260,8260,8260,0
20250219,184000,2437407230,8260,8260,8260,8260,0
20250219,183900,2437407230,8260,8260,8260,8260,0
20250219,183800,2437407230,8260,8260,8260,8260,0
20250219,183700,2437407230,8260,8260,8260,8260,0
20250219,183600,2437407230,8260,8260,8260,8260,0
20250219,183500,2437407230,8260,8260,8260,8260,0
20250219,183400,2437407230,8260,8260,8260,8260,0
20250219,183300,2437407230,8260,8260,8260,8260,0
20250219,183200,2437407230,8260,8260,8260,8260,0
20250219,183100,2437407230,8260,8260,8260,8260,0
20250219,183000,2437407230,8260,8260,8260,8260,0
20250219,182900,2437407230,8260,8260,8260,8260,0
20250219,182800,2437407230,8260,8260,8260,8260,4418
20250219,182700,2437407230,8260,8260,8260,8260,0
20250219,182600,2437407230,8260,8260,8260,8260,0
20250219,182500,2437407230,8260,8260,8260,8260,0
20250219,182400,2437407230,8260,8260,8260,8260,0
20250219,182300,2437407230,8260,8260,8260,8260,0
20250219,182200,2437407230,8260,8260,8260,8260,0
20250219,182100,2437407230,8260,8260,8260,8260,0
20250219,182000,2437407230,8260,8260,8260,8260,0
20250219,181900,2437407230,8260,8260,8260,8260,0
20250219,181800,2437407230,8260,8260,8260,8260,0
20250219,181700,2437407230,8260,8260,8260,8260,0
20250219,181600,2437407230,8260,8260,8260,8260,0
20250219,181500,2437407230,8260,8260,8260,8260,0
20250219,181400,2437407230,8260,8260,8260,8260,0
20250219,181300,2437407230,8260,8260,8260,8260,0
20250219,181200,2437407230,8260,8260,8260,8260,0
20250219,181100,2437407230,8260,8260,8260,8260,0
20250219,181000,2437407230,8260,8260,8260,8260,0
20250219,180900,2437407230,8260,8260,8260,8260,0
20250219,180800,2437407230,8260,8260,8260,8260,0
20250219,180700,2437407230,8260,8260,8260,8260,0
20250219,180600,2437407230,8260,8260,8260,8260,0
20250219,180500,2437407230,8260,8260,8260,8260,0
20250219,180400,2437407230,8260,8260,8260,8260,0
20250219,180300,2437407230,8260,8260,8260,8260,0
20250219,180200,2437407230,8260,8260,8260,8260,0
20250219,180100,2437407230,8260,8260,8260,8260,0
20250219,180000,2437407230,8260,8260,8260,8260,0
20250219,175900,2437407230,8260,8260,8260,8260,0
20250219,175800,2437407230,8260,8260,8260,8260,4418
20250219,175700,2437407230,8260,8260,8260,8260,0
20250219,175600,2437407230,8260,8260,8260,8260,0
20250219,175500,2437407230,8260,8260,8260,8260,0
20250219,175400,2437407230,8260,8260,8260,8260,0
20250219,175300,2437407230,8260,8260,8260,8260,0
20250219,175200,2437407230,8260,8260,8260,8260,0
20250219,175100,2437407230,8260,8260,8260,8260,0
20250219,175000,2437407230,8260,8260,8260,8260,0
20250219,174900,2437407230,8260,8260,8260,8260,0
20250219,174800,2437407230,8260,8260,8260,8260,0
20250219,174700,2437407230,8260,8260,8260,8260,0
20250219,174600,2437407230,8260,8260,8260,8260,0
20250219,174500,2437407230,8260,8260,8260,8260,0
20250219,174400,2437407230,8260,8260,8260,8260,0
20250219,174300,2437407230,8260,8260,8260,8260,0
20250219,174200,2437407230,8260,8260,8260,8260,0
20250219,174100,2437407230,8260,8260,8260,8260,0
20250219,174000,2437407230,8260,8260,8260,8260,0
20250219,173900,2437407230,8260,8260,8260,8260,0
20250219,173800,2437407230,8260,8260,8260,8260,0
20250219,173700,2437407230,8260,8260,8260,8260,0
20250219,173600,2437407230,8260,8260,8260,8260,0
20250219,173500,2437407230,8260,8260,8260,8260,0
20250219,173400,2437407230,8260,8260,8260,8260,0
20250219,173300,2437407230,8260,8260,8260,8260,0
20250219,173200,2437407230,8260,8260,8260,8260,0
20250219,173100,2437407230,8260,8260,8260,8260,0
20250219,173000,2437407230,8260,8260,8260,8260,0
20250219,172900,2437407230,8260,8260,8260,8260,0
20250219,172800,2437407230,8260,8260,8260,8260,4418
20250219,172700,2437407230,8260,8260,8260,8260,0
20250219,172600,2437407230,8260,8260,8260,8260,0
20250219,172500,2437407230,8260,8260,8260,8260,0
20250219,172400,2437407230,8260,8260,8260,8260,0
20250219,172300,2437407230,8260,8260,8260,8260,0
20250219,172200,2437407230,8260,8260,8260,8260,0
20250219,172100,2437407230,8260,8260,8260,8260,0
20250219,172000,2437407230,8260,8260,8260,8260,0
20250219,171900,2437407230,8260,8260,8260,8260,0
20250219,171800,2437407230,8260,8260,8260,8260,0
20250219,171700,2437407230,8260,8260,8260,8260,0
20250219,171600,2437407230,8260,8260,8260,8260,0
20250219,171500,2437407230,8260,8260,8260,8260,0
20250219,171400,2437407230,8260,8260,8260,8260,0
20250219,171300,2437407230,8260,8260,8260,8260,0
20250219,171200,2437407230,8260,8260,8260,8260,0
20250219,171100,2437407230,8260,8260,8260,8260,0
20250219,171000,2437407230,8260,8260,8260,8260,0
20250219,170900,2437407230,8260,8260,8260,8260,0
20250219,170800,2437407230,8260,8260,8260,8260,0
20250219,170700,2437407230,8260,8260,8260,8260,0
20250219,170600,2437407230,8260,8260,8260,8260,0
20250219,170500,2437407230,8260,8260,8260,8260,0
20250219,170400,2437407230,8260,8260,8260,8260,0
20250219,170300,2437407230,8260,8260,8260,8260,0
20250219,170200,2437407230,8260,8260,8260,8260,0
20250219,170100,2437407230,8260,8260,8260,8260,0
20250219,170000,2437407230,8260,8260,8260,8260,0
20250219,165900,2437407230,8260,8260,8260,8260,0
20250219,165800,2437407230,8260,8260,8260,8260,4418
20250219,165700,2437407230,8260,8260,8260,8260,0
20250219,165600,2437407230,8260,8260,8260,8260,0
20250219,165500,2437407230,8260,8260,8260,8260,0
20250219,165400,2437407230,8260,8260,8260,8260,0
20250219,165300,2437407230,8260,8260,8260,8260,0
20250219,165200,2437407230,8260,8260,8260,8260,0
20250219,165100,2437407230,8260,8260,8260,8260,0
20250219,165000,2437407230,8260,8260,8260,8260,0
20250219,164900,2437407230,8260,8260,8260,8260,0
20250219,164800,2437407230,8260,8260,8260,8260,0
20250219,164700,2437407230,8260,8260,8260,8260,0
20250219,164600,2437407230,8260,8260,8260,8260,0
20250219,164500,2437407230,8260,8260,8260,8260,0
20250219,164400,2437407230,8260,8260,8260,8260,0
20250219,164300,2437407230,8260,8260,8260,8260,0
20250219,164200,2437407230,8260,8260,8260,8260,0
20250219,164100,2437407230,8260,8260,8260,8260,0
20250219,164000,2437407230,8260,8260,8260,8260,0
20250219,163900,2437407230,8260,8260,8260,8260,0
20250219,163800,2437407230,8260,8260,8260,8260,0
20250219,163700,2437407230,8260,8260,8260,8260,0
20250219,163600,2437407230,8260,8260,8260,8260,0
20250219,163500,2437407230,8260,8260,8260,8260,0
20250219,163400,2437407230,8260,8260,8260,8260,0
20250219,163300,2437407230,8260,8260,8260,8260,0
20250219,163200,2437407230,8260,8260,8260,8260,0
20250219,163100,2437407230,8260,8260,8260,8260,0
20250219,163000,2437407230,8260,8260,8260,8260,0
20250219,162900,2437407230,8260,8260,8260,8260,0
20250219,162800,2437407230,8260,8260,8260,8260,4418
20250219,162700,2437407230,8260,8260,8260,8260,0
20250219,162600,2437407230,8260,8260,8260,8260,0
20250219,162500,2437407230,8260,8260,8260,8260,0
20250219,162400,2437407230,8260,8260,8260,8260,0
20250219,162300,2437407230,8260,8260,8260,8260,0
20250219,162200,2437407230,8260,8260,8260,8260,0
20250219,162100,2437407230,8260,8260,8260,8260,0
20250219,162000,2437407230,8260,8260,8260,8260,0
20250219,161900,2437407230,8260,8260,8260,8260,0
20250219,161800,2437407230,8260,8260,8260,8260,0
20250219,161700,2437407230,8260,8260,8260,8260,0
20250219,161600,2437407230,8260,8260,8260,8260,0
20250219,161500,2437407230,8260,8260,8260,8260,0
20250219,161400,2437407230,8260,8260,8260,8260,0
20250219,161300,2437407230,8260,8260,8260,8260,0
20250219,161200,2437407230,8260,8260,8260,8260,0
20250219,161100,2437407230,8260,8260,8260,8260,0
20250219,161000,2437407230,8260,8260,8260,8260,0
20250219,160900,2437407230,8260,8260,8260,8260,0
20250219,160800,2437407230,8260,8260,8260,8260,0
20250219,160700,2437407230,8260,8260,8260,8260,0
20250219,160600,2437407230,8260,8260,8260,8260,0
20250219,160500,2437407230,8260,8260,8260,8260,0
20250219,160400,2437407230,8260,8260,8260,8260,0
20250219,160300,2437407230,8260,8260,8260,8260,0
20250219,160200,2437407230,8260,8260,8260,8260,0
20250219,160100,2437407230,8260,8260,8260,8260,0
20250219,160000,2437407230,8260,8260,8260,8260,0
20250219,155900,2437407230,8260,8260,8260,8260,0
20250219,155800,2437407230,8260,8260,8260,8260,4418
20250219,155700,2437407230,8260,8260,8260,8260,0
20250219,155600,2437407230,8260,8260,8260,8260,0
20250219,155500,2437407230,8260,8260,8260,8260,0
20250219,155400,2437407230,8260,8260,8260,8260,0
20250219,155300,2437407230,8260,8260,8260,8260,0
20250219,155200,2437407230,8260,8260,8260,8260,0
20250219,155100,2437407230,8260,8260,8260,8260,0
20250219,155000,2437407230,8260,8260,8260,8260,0
20250219,154900,2437407230,8260,8260,8260,8260,0
20250219,154800,2437407230,8260,8260,8260,8260,0
20250219,154700,2437407230,8260,8260,8260,8260,0
20250219,154600,2437407230,8260,8260,8260,8260,0
20250219,154500,2437407230,8260,8260,8260,8260,0
20250219,154400,2437407230,8260,8260,8260,8260,0
20250219,154300,2437407230,8260,8260,8260,8260,0
20250219,154200,2437407230,8260,8260,8260,8260,0
20250219,154100,2437407230,8260,8260,8260,8260,0
20250219,154000,2437407230,8260,8260,8260,8260,0
20250219,153900,2437407230,8260,8260,8260,8260,0
20250219,153800,2437407230,8260,8260,8260,8260,0
20250219,153700,2437407230,8260,8260,8260,8260,0
20250219,153600,2437407230,8260,8260,8260,8260,0
20250219,153500,2437407230,8260,8260,8260,8260,0
20250219,153400,2437407230,8260,8260,8260,8260,0
20250219,153300,2437407230,8260,8260,8260,8260,0
20250219,153200,2437407230,8260,8260,8260,8260,0
20250219,153100,2437407230,8260,8260,8260,8260,0
20250219,153000,2437407230,8260,8260,8260,8260,4418
20250219,152900,2400914550,8260,8260,8260,8260,0
20250219,152800,2400914550,8260,8260,8260,8260,0
20250219,152700,2400914550,8260,8260,8260,8260,0
20250219,152600,2400914550,8260,8260,8260,8260,0
20250219,152500,2400914550,8260,8260,8260,8260,0
20250219,152400,2400914550,8260,8260,8260,8260,0
20250219,152300,2400914550,8260,8260,8260,8260,0
20250219,152200,2400914550,8260,8260,8260,8260,0
20250219,152100,2400914550,8260,8260,8260,8260,0
20250219,152000,2400914550,8260,8260,8260,8260,0
20250219,151900,2400914550,8260,8280,8280,8260,822
20250219,151800,2394117360,8280,8270,8280,8270,934
20250219,151700,2386392340,8270,8280,8280,8260,334
20250219,151600,2383631780,8270,8270,8270,8270,391
20250219,151500,2380398210,8290,8280,8290,8280,2497
20250219,151400,2359717110,8280,8270,8280,8270,2568
20250219,151300,2338459740,8270,8260,8270,8260,1287
20250219,151200,2327823530,8250,8250,8250,8250,120
20250219,151100,2326833530,8260,8260,8260,8260,1
20250219,151000,2326825270,8260,8250,8260,8250,434
20250219,150900,2323244510,8250,8250,8250,8250,220
20250219,150800,2321429510,8250,8250,8250,8250,150
20250219,150700,2320192010,8260,8250,8260,8250,753
20250219,150600,2313972350,8260,8250,8260,8250,507
20250219,150500,2309789530,8250,8260,8270,8250,384
20250219,150400,2306620060,8270,8270,8270,8270,10
20250219,150300,2306537360,8270,8270,8270,8270,0
20250219,150200,2306537360,8270,8270,8270,8270,1
20250219,150100,2306529090,8250,8260,8260,8250,1389
20250219,150000,2295069800,8260,8260,8260,8260,6
20250219,145900,2295020240,8250,8250,8250,8250,20
20250219,145800,2294855240,8250,8250,8250,8250,2
20250219,145700,2294838740,8250,8250,8250,8250,750
20250219,145600,2288651240,8250,8260,8260,8250,800
20250219,145500,2282046720,8260,8260,8270,8260,637
20250219,145400,2276780480,8270,8270,8270,8270,701
20250219,145300,2270983210,8280,8280,8280,8280,50
20250219,145200,2270569210,8280,8280,8280,8280,2
20250219,145100,2270552650,8290,8290,8290,8290,15
20250219,145000,2270428300,8270,8280,8290,8260,915
20250219,144900,2262843040,8290,8280,8290,8280,102
20250219,144800,2261997470,8290,8290,8290,8260,378
20250219,144700,2258863880,8290,8270,8290,8250,11729
20250219,144600,2161670290,8270,8270,8270,8270,242
20250219,144500,2159668950,8270,8270,8270,8270,527
20250219,144400,2155310660,8270,8240,8270,8240,892
20250219,144300,2147943920,8240,8230,8240,8230,405
20250219,144200,2144606860,8240,8240,8240,8240,1545
20250219,144100,2131876060,8240,8250,8250,8240,3300
20250219,144000,2104669500,8260,8260,8260,8260,1390
20250219,143900,2093188100,8260,8260,8270,8260,985
20250219,143800,2085045350,8270,8260,8270,8260,155
20250219,143700,2083763700,8260,8260,8260,8250,1379
20250219,143600,2072373170,8250,8260,8260,8250,81
20250219,143500,2071704120,8260,8260,8260,8260,14
20250219,143400,2071588480,8260,8250,8260,8250,265
20250219,143300,2069402090,8250,8260,8260,8250,1625
20250219,143200,2055979840,8250,8250,8250,8250,400
20250219,143100,2052679840,8250,8250,8250,8240,559
20250219,143000,2048068210,8240,8240,8240,8240,0
20250219,142900,2048068210,8240,8240,8240,8240,0
20250219,142800,2048068210,8240,8230,8240,8230,2312
20250219,142700,2029036270,8230,8230,8230,8230,0
20250219,142600,2029036270,8230,8230,8230,8230,130
20250219,142500,2027966370,8230,8240,8240,8230,13
20250219,142400,2027859290,8240,8230,8240,8230,148
20250219,142300,2026640770,8240,8240,8240,8240,237
20250219,142200,2024687890,8230,8240,8240,8230,1160
20250219,142100,2015129500,8240,8230,8240,8230,837
20250219,142000,2008235120,8230,8230,8230,8230,55
20250219,141900,2007782470,8230,8230,8230,8230,0
20250219,141800,2007782470,8230,8230,8230,8230,129
20250219,141700,2006720800,8230,8220,8230,8220,15
20250219,141600,2006597380,8230,8240,8240,8220,1126
20250219,141500,1997332350,8240,8240,8240,8240,729
20250219,141400,1991325390,8250,8250,8250,8250,10
20250219,141300,1991242890,8250,8250,8250,8250,1001
20250219,141200,1982984640,8230,8240,8240,8230,1050
20250219,141100,1974333140,8230,8230,8230,8230,0
20250219,141000,1974333140,8230,8230,8230,8230,0
20250219,140900,1974333140,8230,8230,8230,8230,5
20250219,140800,1974291990,8230,8240,8240,8230,1005
20250219,140700,1966020800,8240,8240,8240,8240,4
20250219,140600,1965987840,8250,8250,8250,8250,24
20250219,140500,1965789840,8240,8240,8240,8240,768
20250219,140400,1959461520,8230,8230,8230,8230,0
20250219,140300,1959461520,8230,8230,8230,8230,3
20250219,140200,1959436830,8230,8230,8230,8230,0
20250219,140100,1959436830,8230,8230,8230,8230,88
20250219,140000,1958712590,8230,8230,8230,8230,0
20250219,135900,1958712590,8230,8230,8230,8230,0
20250219,135800,1958712590,8230,8230,8230,8230,1166
20250219,135700,1949116410,8200,8200,8200,8200,9
20250219,135600,1949042610,8200,8200,8200,8200,0
20250219,135500,1949042610,8200,8200,8200,8200,5
20250219,135400,1949001610,8200,8240,8240,8200,3602
20250219,135300,1919409560,8230,8230,8230,8230,811
20250219,135200,1912735030,8230,8230,8230,8230,95
20250219,135100,1911953180,8230,8230,8230,8230,5
20250219,135000,1911912030,8230,8230,8230,8230,0
20250219,134900,1911912030,8230,8220,8230,8220,401
20250219,134800,1908613800,8220,8220,8220,8220,2
20250219,134700,1908597360,8230,8220,8250,8220,288
20250219,134600,1906229230,8220,8220,8220,8210,1026
20250219,134500,1897801210,8210,8210,8210,8210,200
20250219,134400,1896159210,8210,8210,8210,8210,0
20250219,134300,1896159210,8210,8210,8210,8210,100
20250219,134200,1895338210,8210,8210,8210,8210,0
20250219,134100,1895338210,8210,8210,8210,8210,10
20250219,134000,1895256110,8210,8210,8210,8210,996
20250219,133900,1887078950,8210,8210,8210,8210,600
20250219,133800,1882152950,8210,8210,8220,8210,734
20250219,133700,1876123310,8220,8210,8220,8210,453
20250219,133600,1872400180,8210,8210,8210,8210,0
20250219,133500,1872400180,8210,8210,8210,8210,14
20250219,133400,1872285240,8210,8220,8220,8210,843
20250219,133300,1865355810,8230,8220,8230,8220,114
20250219,133200,1864417710,8230,8220,8230,8220,1309
20250219,133100,1853654380,8230,8230,8230,8230,26
20250219,133000,1853440400,8230,8230,8230,8230,3
20250219,132900,1853415710,8230,8220,8230,8220,5
20250219,132800,1853374600,8220,8220,8220,8220,10
20250219,132700,1853292400,8220,8220,8230,8220,12
20250219,132600,1853193750,8220,8220,8220,8220,3
20250219,132500,1853169090,8230,8230,8240,8230,2158
20250219,132400,1835392640,8230,8240,8240,8230,11
20250219,132300,1835302100,8220,8220,8220,8220,14
20250219,132200,1835187020,8220,8210,8220,8210,217
20250219,132100,1833403380,8210,8220,8220,8210,61
20250219,132000,1832902560,8210,8220,8220,8210,11
20250219,131900,1832812240,8210,8200,8220,8200,522
20250219,131800,1828531610,8200,8210,8210,8200,208
20250219,131700,1826823940,8210,8210,8210,8210,20
20250219,131600,1826659740,8210,8220,8220,8210,1769
20250219,131500,1812136150,8220,8220,8220,8220,99
20250219,131400,1811322370,8220,8220,8220,8220,2
20250219,131300,1811305930,8210,8210,8210,8210,0
20250219,131200,1811305930,8210,8220,8220,8210,16
20250219,131100,1811174420,8220,8220,8220,8220,12
20250219,131000,1811075780,8200,8210,8210,8200,154
20250219,130900,1809812880,8210,8210,8210,8210,3132
20250219,130800,1784099160,8210,8210,8210,8210,1
20250219,130700,1784090950,8220,8220,8220,8220,0
20250219,130600,1784090950,8220,8210,8220,8210,8
20250219,130500,1784025210,8210,8210,8210,8210,5
20250219,130400,1783984160,8210,8210,8210,8210,0
20250219,130300,1783984160,8210,8210,8210,8210,0
20250219,130200,1783984160,8210,8210,8210,8210,300
20250219,130100,1781521160,8220,8210,8220,8210,32
20250219,130000,1781258220,8220,8220,8220,8220,62
20250219,125900,1780748580,8220,8220,8220,8220,0
20250219,125800,1780748580,8220,8220,8220,8220,86
20250219,125700,1780041660,8220,8220,8220,8220,341
20250219,125600,1777238640,8230,8230,8230,8230,0
20250219,125500,1777238640,8230,8230,8230,8230,22
20250219,125400,1777057580,8220,8220,8220,8220,450
20250219,125300,1773358580,8220,8220,8220,8220,0
20250219,125200,1773358580,8220,8220,8220,8220,0
20250219,125100,1773358580,8220,8230,8230,8220,396
20250219,125000,1770101140,8220,8210,8220,8210,180
20250219,124900,1768622040,8230,8230,8230,8230,573
20250219,124800,1763906250,8240,8240,8240,8240,0
20250219,124700,1763906250,8240,8240,8240,8240,0
20250219,124600,1763906250,8240,8200,8240,8200,1298
20250219,124500,1753216970,8200,8220,8220,8200,6003
20250219,124400,1703926570,8230,8220,8230,8220,910
20250219,124300,1696439820,8230,8230,8230,8230,102
20250219,124200,1695600360,8220,8220,8220,8220,1020
20250219,124100,1687215960,8220,8230,8230,8220,31
20250219,124000,1686960840,8230,8230,8230,8230,468
20250219,123900,1683109200,8240,8230,8240,8230,1534
20250219,123800,1670483100,8230,8230,8230,8230,200
20250219,123700,1668837100,8240,8240,8240,8240,0
20250219,123600,1668837100,8240,8240,8240,8240,644
20250219,123500,1663530540,8240,8250,8250,8240,655
20250219,123400,1658132840,8250,8250,8250,8250,20
20250219,123300,1657967840,8250,8250,8250,8250,305
20250219,123200,1655451590,8260,8260,8260,8260,424
20250219,123100,1651949350,8260,8250,8260,8250,50
20250219,123000,1651536380,8240,8250,8250,8240,221
20250219,122900,1649713140,8250,8250,8250,8250,0
20250219,122800,1649713140,8250,8260,8260,8250,152
20250219,122700,1648459120,8240,8240,8240,8240,1000
20250219,122600,1640219120,8270,8270,8270,8270,0
20250219,122500,1640219120,8270,8270,8270,8270,100
20250219,122400,1639392120,8270,8240,8270,8240,438
20250219,122300,1635782280,8270,8270,8270,8270,2
20250219,122200,1635765740,8270,8270,8270,8270,100
20250219,122100,1634938740,8270,8270,8270,8270,182
20250219,122000,1633433600,8280,8280,8280,8280,0
20250219,121900,1633433600,8280,8270,8280,8270,738
20250219,121800,1627326290,8240,8240,8240,8240,2001
20250219,121700,1610838050,8240,8250,8250,8240,700
20250219,121600,1605069280,8250,8250,8250,8250,75
20250219,121500,1604450530,8250,8250,8250,8250,0
20250219,121400,1604450530,8250,8250,8250,8250,0
20250219,121300,1604450530,8250,8260,8260,8240,751
20250219,121200,1598254690,8250,8250,8250,8250,2009
20250219,121100,1581680440,8250,8250,8250,8250,696
20250219,121000,1575938440,8250,8250,8250,8250,1433
20250219,120900,1564116190,8250,8260,8260,8250,689
20250219,120800,1558431190,8270,8270,8270,8270,250
20250219,120700,1556363690,8270,8260,8270,8260,691
20250219,120600,1550654610,8260,8260,8260,8260,82
20250219,120500,1549977290,8260,8260,8260,8260,0
20250219,120400,1549977290,8260,8260,8260,8260,1
20250219,120300,1549969030,8250,8250,8250,8250,0
20250219,120200,1549969030,8250,8250,8250,8250,1
20250219,120100,1549960780,8280,8280,8280,8280,30
20250219,120000,1549712380,8250,8250,8250,8250,264
20250219,115900,1547534380,8250,8260,8260,8250,745
20250219,115800,1541388100,8250,8250,8250,8250,4
20250219,115700,1541355100,8250,8260,8260,8250,2000
20250219,115600,1524854700,8250,8250,8250,8250,300
20250219,115500,1522379700,8250,8250,8250,8250,0
20250219,115400,1522379700,8250,8250,8250,8250,535
20250219,115300,1517965950,8260,8270,8270,8260,2349
20250219,115200,1498556640,8280,8290,8290,8280,471
20250219,115100,1494653920,8290,8280,8290,8280,2060
20250219,115000,1477577120,8290,8270,8290,8270,3484
20250219,114900,1448751710,8250,8260,8260,8250,902
20250219,114800,1441308190,8250,8260,8260,8250,674
20250219,114700,1435740960,8260,8260,8260,8260,0
20250219,114600,1435740960,8260,8260,8260,8260,800
20250219,114500,1429132960,8260,8260,8270,8260,914
20250219,114400,1421583310,8270,8270,8270,8270,122
20250219,114300,1420574370,8260,8260,8260,8260,10
20250219,114200,1420491770,8270,8270,8270,8270,0
20250219,114100,1420491770,8270,8270,8270,8270,350
20250219,114000,1417597270,8270,8270,8270,8270,115
20250219,113900,1416646220,8280,8280,8280,8280,1
20250219,113800,1416637940,8270,8270,8270,8270,5
20250219,113700,1416596590,8280,8280,8280,8280,151
20250219,113600,1415346310,8280,8280,8280,8260,521
20250219,113500,1411034830,8260,8260,8260,8260,0
20250219,113400,1411034830,8260,8260,8260,8260,7
20250219,113300,1410977010,8270,8260,8270,8260,674
20250219,113200,1405409680,8270,8280,8280,8270,562
20250219,113100,1400761920,8280,8280,8280,8270,2854
20250219,113000,1377130820,8280,8280,8280,8280,2
20250219,112900,1377114260,8280,8280,8280,8280,4
20250219,112800,1377081140,8280,8270,8280,8270,160
20250219,112700,1375756350,8280,8270,8280,8270,1004
20250219,112600,1367443270,8280,8270,8280,8270,17
20250219,112500,1367302610,8280,8280,8280,8260,1433
20250219,112400,1355458280,8280,8270,8280,8270,375
20250219,112300,1352356230,8280,8280,8280,8280,3
20250219,112200,1352331390,8280,8270,8280,8270,56
20250219,112100,1351868260,8270,8270,8270,8270,0
20250219,112000,1351868260,8270,8260,8270,8260,1563
20250219,111900,1338945240,8260,8260,8260,8260,1
20250219,111800,1338936980,8250,8250,8250,8250,200
20250219,111700,1337286980,8260,8260,8260,8260,1
20250219,111600,1337278720,8250,8260,8260,8250,131
20250219,111500,1336196910,8260,8260,8260,8260,10
20250219,111400,1336114310,8260,8260,8260,8260,260
20250219,111300,1333966710,8260,8260,8260,8260,22
20250219,111200,1333784990,8260,8260,8260,8260,93
20250219,111100,1333016810,8260,8260,8260,8260,10
20250219,111000,1332934210,8260,8250,8260,8250,543
20250219,110900,1328452030,8250,8260,8260,8250,651
20250219,110800,1323081190,8260,8260,8260,8260,62
20250219,110700,1322569070,8260,8260,8270,8260,327
20250219,110600,1319867790,8260,8260,8270,8260,607
20250219,110500,1314852910,8270,8280,8280,8270,134
20250219,110400,1313744630,8280,8280,8280,8280,36
20250219,110300,1313446550,8270,8280,8280,8270,3479
20250219,110200,1284651250,8280,8280,8280,8280,0
20250219,110100,1284651250,8280,8280,8280,8280,1
20250219,110000,1284642970,8280,8260,8280,8260,101
20250219,105900,1283807700,8260,8270,8270,8260,1511
20250219,105800,1271326800,8260,8260,8270,8250,222
20250219,105700,1269493380,8250,8250,8250,8250,101
20250219,105600,1268660130,8250,8250,8250,8250,0
20250219,105500,1268660130,8250,8250,8250,8250,50
20250219,105400,1268247630,8250,8250,8250,8250,118
20250219,105300,1267274130,8250,8280,8280,8250,5505
20250219,105200,1221857730,8250,8280,8280,8250,13
20250219,105100,1221750410,8250,8250,8250,8250,0
20250219,105000,1221750410,8250,8270,8270,8250,1600
20250219,104900,1208542400,8260,8270,8270,8260,202
20250219,104800,1206872980,8290,8280,8290,8280,500
20250219,104700,1202728220,8290,8250,8290,8250,2508
20250219,104600,1181953520,8260,8250,8260,8250,791
20250219,104500,1175421270,8250,8250,8250,8250,921
20250219,104400,1167823020,8250,8250,8260,8250,365
20250219,104300,1164810840,8260,8260,8260,8250,21
20250219,104200,1164637480,8260,8260,8260,8260,1158
20250219,104100,1155072400,8270,8260,8280,8260,1495
20250219,104000,1142712600,8270,8270,8270,8270,202
20250219,103900,1141042060,8260,8260,8270,8260,211
20250219,103800,1139298600,8260,8260,8260,8260,4
20250219,103700,1139265560,8270,8270,8280,8270,997
20250219,103600,1131013790,8270,8270,8270,8270,51
20250219,103500,1130592020,8260,8270,8270,8260,986
20250219,103400,1122438390,8260,8260,8260,8260,104
20250219,103300,1121579350,8260,8260,8260,8260,4
20250219,103200,1121546310,8260,8260,8260,8260,51
20250219,103100,1121125050,8290,8260,8290,8260,530
20250219,103000,1116746660,8290,8240,8290,8240,4106
20250219,102900,1082811760,8250,8260,8260,8250,1414
20250219,102800,1071146240,8260,8260,8260,8260,1508
20250219,102700,1058690160,8260,8260,8260,8260,409
20250219,102600,1055311820,8260,8260,8260,8260,160
20250219,102500,1053990220,8260,8270,8280,8260,395
20250219,102400,1050725670,8280,8260,8280,8260,546
20250219,102300,1046204810,8270,8280,8280,8270,356
20250219,102200,1043257140,8280,8280,8280,8280,1
20250219,102100,1043248860,8260,8270,8270,8260,2109
20250219,102000,1025817430,8280,8270,8280,8270,835
20250219,101900,1018903770,8280,8270,8280,8270,438
20250219,101800,1015280500,8260,8270,8270,8260,229
20250219,101700,1013386810,8270,8260,8270,8260,3813
20250219,101600,981857550,8260,8260,8260,8260,66
20250219,101500,981312390,8260,8270,8270,8260,489
20250219,101400,977268370,8270,8270,8280,8270,65
20250219,101300,976730800,8270,8270,8270,8270,95
20250219,101200,975945150,8260,8270,8280,8260,1080
20250219,101100,967010020,8270,8280,8280,8270,242
20250219,101000,965006880,8280,8280,8280,8270,881
20250219,100900,957714610,8280,8270,8280,8270,1624
20250219,100800,944273910,8270,8260,8270,8250,1972
20250219,100700,927990880,8250,8220,8250,8220,1972
20250219,100600,911744530,8220,8220,8220,8220,530
20250219,100500,907387930,8220,8220,8220,8220,100
20250219,100400,906565930,8220,8200,8220,8200,1960
20250219,100300,890485560,8190,8190,8190,8190,159
20250219,100200,889183350,8180,8190,8190,8180,276
20250219,100100,886924170,8190,8190,8190,8190,1104
20250219,100000,877882410,8190,8200,8200,8190,106
20250219,095900,877014260,8200,8190,8200,8190,168
20250219,095800,875638190,8190,8180,8200,8180,1367
20250219,095700,864447820,8190,8180,8190,8180,344
20250219,095600,861633060,8180,8190,8190,8180,2533
20250219,095500,840888080,8200,8200,8210,8200,591
20250219,095400,836039080,8200,8210,8210,8200,430
20250219,095300,832512060,8210,8220,8220,8210,847
20250219,095200,825552630,8230,8240,8260,8230,2058
20250219,095100,808583890,8240,8250,8260,8240,74
20250219,095000,807974080,8260,8260,8260,8260,100
20250219,094900,807148080,8260,8250,8260,8230,852
20250219,094800,800126030,8250,8250,8250,8250,12423
20250219,094700,697636280,8250,8250,8260,8240,8232
20250219,094600,629726390,8250,8270,8270,8240,1925
20250219,094500,613848400,8270,8220,8270,8220,3158
20250219,094400,587798050,8200,8190,8200,8190,1100
20250219,094300,578780540,8190,8170,8190,8170,1916
20250219,094200,563094480,8160,8160,8160,8150,1175
20250219,094100,553506490,8160,8150,8170,8150,1979
20250219,094000,537367240,8150,8170,8170,8150,3055
20250219,093900,512442930,8170,8160,8170,8160,1184
20250219,093800,502774290,8170,8150,8170,8150,134
20250219,093700,501681050,8160,8160,8160,8150,1544
20250219,093600,489082060,8160,8160,8160,8160,30
20250219,093500,488837260,8160,8180,8180,8160,155
20250219,093400,487572400,8180,8150,8180,8150,14
20250219,093300,487457910,8180,8180,8180,8150,6
20250219,093200,487408950,8150,8150,8180,8150,461
20250219,093100,483651270,8140,8170,8190,8140,1840
20250219,093000,468621470,8170,8170,8170,8140,1385
20250219,092900,457345770,8140,8150,8160,8140,3460
20250219,092800,429173220,8150,8160,8160,8150,2161
20250219,092700,411557460,8190,8170,8190,8160,1051
20250219,092600,402980270,8170,8150,8180,8150,2457
20250219,092500,382932410,8150,8160,8160,8150,2947
20250219,092400,358903640,8160,8160,8170,8160,585
20250219,092300,354128750,8170,8170,8170,8160,1419
20250219,092200,342541190,8170,8180,8180,8170,369
20250219,092100,339524750,8200,8200,8200,8200,50
20250219,092000,339114750,8200,8180,8200,8170,102
20250219,091900,338280740,8200,8170,8200,8170,24
20250219,091800,338084540,8170,8180,8200,8170,1930
20250219,091700,322307540,8180,8190,8190,8180,773
20250219,091600,315977760,8190,8170,8190,8170,1342
20250219,091500,304994320,8180,8190,8220,8180,3340
20250219,091400,277659070,8190,8210,8220,8190,2851
20250219,091300,254269700,8210,8220,8220,8210,1385
20250219,091200,242898090,8220,8230,8230,8220,522
20250219,091100,238607030,8220,8210,8220,8210,2341
20250219,091000,219375010,8220,8210,8220,8210,499
20250219,090900,215275520,8210,8220,8220,8210,493
20250219,090800,211225780,8250,8210,8250,8200,2450
20250219,090700,191092380,8210,8220,8220,8210,2884
20250219,090600,167385910,8220,8230,8230,8220,1178
20250219,090500,157695650,8230,8230,8230,8220,1811
20250219,090400,142800110,8230,8230,8230,8210,3155
20250219,090300,116859990,8230,8240,8240,8230,1401
20250219,090200,105328740,8230,8230,8250,8230,210
20250219,090100,103600420,8230,8250,8290,8220,3092
20250219,090000,78165860,8230,8270,8320,8230,9435
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192800 2437407230 8260 8260 8260 8260 4418
3 20250219 192700 2437407230 8260 8260 8260 8260 0
4 20250219 192600 2437407230 8260 8260 8260 8260 0
5 20250219 192500 2437407230 8260 8260 8260 8260 0
6 20250219 192400 2437407230 8260 8260 8260 8260 0
7 20250219 192300 2437407230 8260 8260 8260 8260 0
8 20250219 192200 2437407230 8260 8260 8260 8260 0
9 20250219 192100 2437407230 8260 8260 8260 8260 0
10 20250219 192000 2437407230 8260 8260 8260 8260 0
11 20250219 191900 2437407230 8260 8260 8260 8260 0
12 20250219 191800 2437407230 8260 8260 8260 8260 0
13 20250219 191700 2437407230 8260 8260 8260 8260 0
14 20250219 191600 2437407230 8260 8260 8260 8260 0
15 20250219 191500 2437407230 8260 8260 8260 8260 0
16 20250219 191400 2437407230 8260 8260 8260 8260 0
17 20250219 191300 2437407230 8260 8260 8260 8260 0
18 20250219 191200 2437407230 8260 8260 8260 8260 0
19 20250219 191100 2437407230 8260 8260 8260 8260 0
20 20250219 191000 2437407230 8260 8260 8260 8260 0
21 20250219 190900 2437407230 8260 8260 8260 8260 0
22 20250219 190800 2437407230 8260 8260 8260 8260 0
23 20250219 190700 2437407230 8260 8260 8260 8260 0
24 20250219 190600 2437407230 8260 8260 8260 8260 0
25 20250219 190500 2437407230 8260 8260 8260 8260 0
26 20250219 190400 2437407230 8260 8260 8260 8260 0
27 20250219 190300 2437407230 8260 8260 8260 8260 0
28 20250219 190200 2437407230 8260 8260 8260 8260 0
29 20250219 190100 2437407230 8260 8260 8260 8260 0
30 20250219 190000 2437407230 8260 8260 8260 8260 0
31 20250219 185900 2437407230 8260 8260 8260 8260 0
32 20250219 185800 2437407230 8260 8260 8260 8260 4418
33 20250219 185700 2437407230 8260 8260 8260 8260 0
34 20250219 185600 2437407230 8260 8260 8260 8260 0
35 20250219 185500 2437407230 8260 8260 8260 8260 0
36 20250219 185400 2437407230 8260 8260 8260 8260 0
37 20250219 185300 2437407230 8260 8260 8260 8260 0
38 20250219 185200 2437407230 8260 8260 8260 8260 0
39 20250219 185100 2437407230 8260 8260 8260 8260 0
40 20250219 185000 2437407230 8260 8260 8260 8260 0
41 20250219 184900 2437407230 8260 8260 8260 8260 0
42 20250219 184800 2437407230 8260 8260 8260 8260 0
43 20250219 184700 2437407230 8260 8260 8260 8260 0
44 20250219 184600 2437407230 8260 8260 8260 8260 0
45 20250219 184500 2437407230 8260 8260 8260 8260 0
46 20250219 184400 2437407230 8260 8260 8260 8260 0
47 20250219 184300 2437407230 8260 8260 8260 8260 0
48 20250219 184200 2437407230 8260 8260 8260 8260 0
49 20250219 184100 2437407230 8260 8260 8260 8260 0
50 20250219 184000 2437407230 8260 8260 8260 8260 0
51 20250219 183900 2437407230 8260 8260 8260 8260 0
52 20250219 183800 2437407230 8260 8260 8260 8260 0
53 20250219 183700 2437407230 8260 8260 8260 8260 0
54 20250219 183600 2437407230 8260 8260 8260 8260 0
55 20250219 183500 2437407230 8260 8260 8260 8260 0
56 20250219 183400 2437407230 8260 8260 8260 8260 0
57 20250219 183300 2437407230 8260 8260 8260 8260 0
58 20250219 183200 2437407230 8260 8260 8260 8260 0
59 20250219 183100 2437407230 8260 8260 8260 8260 0
60 20250219 183000 2437407230 8260 8260 8260 8260 0
61 20250219 182900 2437407230 8260 8260 8260 8260 0
62 20250219 182800 2437407230 8260 8260 8260 8260 4418
63 20250219 182700 2437407230 8260 8260 8260 8260 0
64 20250219 182600 2437407230 8260 8260 8260 8260 0
65 20250219 182500 2437407230 8260 8260 8260 8260 0
66 20250219 182400 2437407230 8260 8260 8260 8260 0
67 20250219 182300 2437407230 8260 8260 8260 8260 0
68 20250219 182200 2437407230 8260 8260 8260 8260 0
69 20250219 182100 2437407230 8260 8260 8260 8260 0
70 20250219 182000 2437407230 8260 8260 8260 8260 0
71 20250219 181900 2437407230 8260 8260 8260 8260 0
72 20250219 181800 2437407230 8260 8260 8260 8260 0
73 20250219 181700 2437407230 8260 8260 8260 8260 0
74 20250219 181600 2437407230 8260 8260 8260 8260 0
75 20250219 181500 2437407230 8260 8260 8260 8260 0
76 20250219 181400 2437407230 8260 8260 8260 8260 0
77 20250219 181300 2437407230 8260 8260 8260 8260 0
78 20250219 181200 2437407230 8260 8260 8260 8260 0
79 20250219 181100 2437407230 8260 8260 8260 8260 0
80 20250219 181000 2437407230 8260 8260 8260 8260 0
81 20250219 180900 2437407230 8260 8260 8260 8260 0
82 20250219 180800 2437407230 8260 8260 8260 8260 0
83 20250219 180700 2437407230 8260 8260 8260 8260 0
84 20250219 180600 2437407230 8260 8260 8260 8260 0
85 20250219 180500 2437407230 8260 8260 8260 8260 0
86 20250219 180400 2437407230 8260 8260 8260 8260 0
87 20250219 180300 2437407230 8260 8260 8260 8260 0
88 20250219 180200 2437407230 8260 8260 8260 8260 0
89 20250219 180100 2437407230 8260 8260 8260 8260 0
90 20250219 180000 2437407230 8260 8260 8260 8260 0
91 20250219 175900 2437407230 8260 8260 8260 8260 0
92 20250219 175800 2437407230 8260 8260 8260 8260 4418
93 20250219 175700 2437407230 8260 8260 8260 8260 0
94 20250219 175600 2437407230 8260 8260 8260 8260 0
95 20250219 175500 2437407230 8260 8260 8260 8260 0
96 20250219 175400 2437407230 8260 8260 8260 8260 0
97 20250219 175300 2437407230 8260 8260 8260 8260 0
98 20250219 175200 2437407230 8260 8260 8260 8260 0
99 20250219 175100 2437407230 8260 8260 8260 8260 0
100 20250219 175000 2437407230 8260 8260 8260 8260 0
101 20250219 174900 2437407230 8260 8260 8260 8260 0
102 20250219 174800 2437407230 8260 8260 8260 8260 0
103 20250219 174700 2437407230 8260 8260 8260 8260 0
104 20250219 174600 2437407230 8260 8260 8260 8260 0
105 20250219 174500 2437407230 8260 8260 8260 8260 0
106 20250219 174400 2437407230 8260 8260 8260 8260 0
107 20250219 174300 2437407230 8260 8260 8260 8260 0
108 20250219 174200 2437407230 8260 8260 8260 8260 0
109 20250219 174100 2437407230 8260 8260 8260 8260 0
110 20250219 174000 2437407230 8260 8260 8260 8260 0
111 20250219 173900 2437407230 8260 8260 8260 8260 0
112 20250219 173800 2437407230 8260 8260 8260 8260 0
113 20250219 173700 2437407230 8260 8260 8260 8260 0
114 20250219 173600 2437407230 8260 8260 8260 8260 0
115 20250219 173500 2437407230 8260 8260 8260 8260 0
116 20250219 173400 2437407230 8260 8260 8260 8260 0
117 20250219 173300 2437407230 8260 8260 8260 8260 0
118 20250219 173200 2437407230 8260 8260 8260 8260 0
119 20250219 173100 2437407230 8260 8260 8260 8260 0
120 20250219 173000 2437407230 8260 8260 8260 8260 0
121 20250219 172900 2437407230 8260 8260 8260 8260 0
122 20250219 172800 2437407230 8260 8260 8260 8260 4418
123 20250219 172700 2437407230 8260 8260 8260 8260 0
124 20250219 172600 2437407230 8260 8260 8260 8260 0
125 20250219 172500 2437407230 8260 8260 8260 8260 0
126 20250219 172400 2437407230 8260 8260 8260 8260 0
127 20250219 172300 2437407230 8260 8260 8260 8260 0
128 20250219 172200 2437407230 8260 8260 8260 8260 0
129 20250219 172100 2437407230 8260 8260 8260 8260 0
130 20250219 172000 2437407230 8260 8260 8260 8260 0
131 20250219 171900 2437407230 8260 8260 8260 8260 0
132 20250219 171800 2437407230 8260 8260 8260 8260 0
133 20250219 171700 2437407230 8260 8260 8260 8260 0
134 20250219 171600 2437407230 8260 8260 8260 8260 0
135 20250219 171500 2437407230 8260 8260 8260 8260 0
136 20250219 171400 2437407230 8260 8260 8260 8260 0
137 20250219 171300 2437407230 8260 8260 8260 8260 0
138 20250219 171200 2437407230 8260 8260 8260 8260 0
139 20250219 171100 2437407230 8260 8260 8260 8260 0
140 20250219 171000 2437407230 8260 8260 8260 8260 0
141 20250219 170900 2437407230 8260 8260 8260 8260 0
142 20250219 170800 2437407230 8260 8260 8260 8260 0
143 20250219 170700 2437407230 8260 8260 8260 8260 0
144 20250219 170600 2437407230 8260 8260 8260 8260 0
145 20250219 170500 2437407230 8260 8260 8260 8260 0
146 20250219 170400 2437407230 8260 8260 8260 8260 0
147 20250219 170300 2437407230 8260 8260 8260 8260 0
148 20250219 170200 2437407230 8260 8260 8260 8260 0
149 20250219 170100 2437407230 8260 8260 8260 8260 0
150 20250219 170000 2437407230 8260 8260 8260 8260 0
151 20250219 165900 2437407230 8260 8260 8260 8260 0
152 20250219 165800 2437407230 8260 8260 8260 8260 4418
153 20250219 165700 2437407230 8260 8260 8260 8260 0
154 20250219 165600 2437407230 8260 8260 8260 8260 0
155 20250219 165500 2437407230 8260 8260 8260 8260 0
156 20250219 165400 2437407230 8260 8260 8260 8260 0
157 20250219 165300 2437407230 8260 8260 8260 8260 0
158 20250219 165200 2437407230 8260 8260 8260 8260 0
159 20250219 165100 2437407230 8260 8260 8260 8260 0
160 20250219 165000 2437407230 8260 8260 8260 8260 0
161 20250219 164900 2437407230 8260 8260 8260 8260 0
162 20250219 164800 2437407230 8260 8260 8260 8260 0
163 20250219 164700 2437407230 8260 8260 8260 8260 0
164 20250219 164600 2437407230 8260 8260 8260 8260 0
165 20250219 164500 2437407230 8260 8260 8260 8260 0
166 20250219 164400 2437407230 8260 8260 8260 8260 0
167 20250219 164300 2437407230 8260 8260 8260 8260 0
168 20250219 164200 2437407230 8260 8260 8260 8260 0
169 20250219 164100 2437407230 8260 8260 8260 8260 0
170 20250219 164000 2437407230 8260 8260 8260 8260 0
171 20250219 163900 2437407230 8260 8260 8260 8260 0
172 20250219 163800 2437407230 8260 8260 8260 8260 0
173 20250219 163700 2437407230 8260 8260 8260 8260 0
174 20250219 163600 2437407230 8260 8260 8260 8260 0
175 20250219 163500 2437407230 8260 8260 8260 8260 0
176 20250219 163400 2437407230 8260 8260 8260 8260 0
177 20250219 163300 2437407230 8260 8260 8260 8260 0
178 20250219 163200 2437407230 8260 8260 8260 8260 0
179 20250219 163100 2437407230 8260 8260 8260 8260 0
180 20250219 163000 2437407230 8260 8260 8260 8260 0
181 20250219 162900 2437407230 8260 8260 8260 8260 0
182 20250219 162800 2437407230 8260 8260 8260 8260 4418
183 20250219 162700 2437407230 8260 8260 8260 8260 0
184 20250219 162600 2437407230 8260 8260 8260 8260 0
185 20250219 162500 2437407230 8260 8260 8260 8260 0
186 20250219 162400 2437407230 8260 8260 8260 8260 0
187 20250219 162300 2437407230 8260 8260 8260 8260 0
188 20250219 162200 2437407230 8260 8260 8260 8260 0
189 20250219 162100 2437407230 8260 8260 8260 8260 0
190 20250219 162000 2437407230 8260 8260 8260 8260 0
191 20250219 161900 2437407230 8260 8260 8260 8260 0
192 20250219 161800 2437407230 8260 8260 8260 8260 0
193 20250219 161700 2437407230 8260 8260 8260 8260 0
194 20250219 161600 2437407230 8260 8260 8260 8260 0
195 20250219 161500 2437407230 8260 8260 8260 8260 0
196 20250219 161400 2437407230 8260 8260 8260 8260 0
197 20250219 161300 2437407230 8260 8260 8260 8260 0
198 20250219 161200 2437407230 8260 8260 8260 8260 0
199 20250219 161100 2437407230 8260 8260 8260 8260 0
200 20250219 161000 2437407230 8260 8260 8260 8260 0
201 20250219 160900 2437407230 8260 8260 8260 8260 0
202 20250219 160800 2437407230 8260 8260 8260 8260 0
203 20250219 160700 2437407230 8260 8260 8260 8260 0
204 20250219 160600 2437407230 8260 8260 8260 8260 0
205 20250219 160500 2437407230 8260 8260 8260 8260 0
206 20250219 160400 2437407230 8260 8260 8260 8260 0
207 20250219 160300 2437407230 8260 8260 8260 8260 0
208 20250219 160200 2437407230 8260 8260 8260 8260 0
209 20250219 160100 2437407230 8260 8260 8260 8260 0
210 20250219 160000 2437407230 8260 8260 8260 8260 0
211 20250219 155900 2437407230 8260 8260 8260 8260 0
212 20250219 155800 2437407230 8260 8260 8260 8260 4418
213 20250219 155700 2437407230 8260 8260 8260 8260 0
214 20250219 155600 2437407230 8260 8260 8260 8260 0
215 20250219 155500 2437407230 8260 8260 8260 8260 0
216 20250219 155400 2437407230 8260 8260 8260 8260 0
217 20250219 155300 2437407230 8260 8260 8260 8260 0
218 20250219 155200 2437407230 8260 8260 8260 8260 0
219 20250219 155100 2437407230 8260 8260 8260 8260 0
220 20250219 155000 2437407230 8260 8260 8260 8260 0
221 20250219 154900 2437407230 8260 8260 8260 8260 0
222 20250219 154800 2437407230 8260 8260 8260 8260 0
223 20250219 154700 2437407230 8260 8260 8260 8260 0
224 20250219 154600 2437407230 8260 8260 8260 8260 0
225 20250219 154500 2437407230 8260 8260 8260 8260 0
226 20250219 154400 2437407230 8260 8260 8260 8260 0
227 20250219 154300 2437407230 8260 8260 8260 8260 0
228 20250219 154200 2437407230 8260 8260 8260 8260 0
229 20250219 154100 2437407230 8260 8260 8260 8260 0
230 20250219 154000 2437407230 8260 8260 8260 8260 0
231 20250219 153900 2437407230 8260 8260 8260 8260 0
232 20250219 153800 2437407230 8260 8260 8260 8260 0
233 20250219 153700 2437407230 8260 8260 8260 8260 0
234 20250219 153600 2437407230 8260 8260 8260 8260 0
235 20250219 153500 2437407230 8260 8260 8260 8260 0
236 20250219 153400 2437407230 8260 8260 8260 8260 0
237 20250219 153300 2437407230 8260 8260 8260 8260 0
238 20250219 153200 2437407230 8260 8260 8260 8260 0
239 20250219 153100 2437407230 8260 8260 8260 8260 0
240 20250219 153000 2437407230 8260 8260 8260 8260 4418
241 20250219 152900 2400914550 8260 8260 8260 8260 0
242 20250219 152800 2400914550 8260 8260 8260 8260 0
243 20250219 152700 2400914550 8260 8260 8260 8260 0
244 20250219 152600 2400914550 8260 8260 8260 8260 0
245 20250219 152500 2400914550 8260 8260 8260 8260 0
246 20250219 152400 2400914550 8260 8260 8260 8260 0
247 20250219 152300 2400914550 8260 8260 8260 8260 0
248 20250219 152200 2400914550 8260 8260 8260 8260 0
249 20250219 152100 2400914550 8260 8260 8260 8260 0
250 20250219 152000 2400914550 8260 8260 8260 8260 0
251 20250219 151900 2400914550 8260 8280 8280 8260 822
252 20250219 151800 2394117360 8280 8270 8280 8270 934
253 20250219 151700 2386392340 8270 8280 8280 8260 334
254 20250219 151600 2383631780 8270 8270 8270 8270 391
255 20250219 151500 2380398210 8290 8280 8290 8280 2497
256 20250219 151400 2359717110 8280 8270 8280 8270 2568
257 20250219 151300 2338459740 8270 8260 8270 8260 1287
258 20250219 151200 2327823530 8250 8250 8250 8250 120
259 20250219 151100 2326833530 8260 8260 8260 8260 1
260 20250219 151000 2326825270 8260 8250 8260 8250 434
261 20250219 150900 2323244510 8250 8250 8250 8250 220
262 20250219 150800 2321429510 8250 8250 8250 8250 150
263 20250219 150700 2320192010 8260 8250 8260 8250 753
264 20250219 150600 2313972350 8260 8250 8260 8250 507
265 20250219 150500 2309789530 8250 8260 8270 8250 384
266 20250219 150400 2306620060 8270 8270 8270 8270 10
267 20250219 150300 2306537360 8270 8270 8270 8270 0
268 20250219 150200 2306537360 8270 8270 8270 8270 1
269 20250219 150100 2306529090 8250 8260 8260 8250 1389
270 20250219 150000 2295069800 8260 8260 8260 8260 6
271 20250219 145900 2295020240 8250 8250 8250 8250 20
272 20250219 145800 2294855240 8250 8250 8250 8250 2
273 20250219 145700 2294838740 8250 8250 8250 8250 750
274 20250219 145600 2288651240 8250 8260 8260 8250 800
275 20250219 145500 2282046720 8260 8260 8270 8260 637
276 20250219 145400 2276780480 8270 8270 8270 8270 701
277 20250219 145300 2270983210 8280 8280 8280 8280 50
278 20250219 145200 2270569210 8280 8280 8280 8280 2
279 20250219 145100 2270552650 8290 8290 8290 8290 15
280 20250219 145000 2270428300 8270 8280 8290 8260 915
281 20250219 144900 2262843040 8290 8280 8290 8280 102
282 20250219 144800 2261997470 8290 8290 8290 8260 378
283 20250219 144700 2258863880 8290 8270 8290 8250 11729
284 20250219 144600 2161670290 8270 8270 8270 8270 242
285 20250219 144500 2159668950 8270 8270 8270 8270 527
286 20250219 144400 2155310660 8270 8240 8270 8240 892
287 20250219 144300 2147943920 8240 8230 8240 8230 405
288 20250219 144200 2144606860 8240 8240 8240 8240 1545
289 20250219 144100 2131876060 8240 8250 8250 8240 3300
290 20250219 144000 2104669500 8260 8260 8260 8260 1390
291 20250219 143900 2093188100 8260 8260 8270 8260 985
292 20250219 143800 2085045350 8270 8260 8270 8260 155
293 20250219 143700 2083763700 8260 8260 8260 8250 1379
294 20250219 143600 2072373170 8250 8260 8260 8250 81
295 20250219 143500 2071704120 8260 8260 8260 8260 14
296 20250219 143400 2071588480 8260 8250 8260 8250 265
297 20250219 143300 2069402090 8250 8260 8260 8250 1625
298 20250219 143200 2055979840 8250 8250 8250 8250 400
299 20250219 143100 2052679840 8250 8250 8250 8240 559
300 20250219 143000 2048068210 8240 8240 8240 8240 0
301 20250219 142900 2048068210 8240 8240 8240 8240 0
302 20250219 142800 2048068210 8240 8230 8240 8230 2312
303 20250219 142700 2029036270 8230 8230 8230 8230 0
304 20250219 142600 2029036270 8230 8230 8230 8230 130
305 20250219 142500 2027966370 8230 8240 8240 8230 13
306 20250219 142400 2027859290 8240 8230 8240 8230 148
307 20250219 142300 2026640770 8240 8240 8240 8240 237
308 20250219 142200 2024687890 8230 8240 8240 8230 1160
309 20250219 142100 2015129500 8240 8230 8240 8230 837
310 20250219 142000 2008235120 8230 8230 8230 8230 55
311 20250219 141900 2007782470 8230 8230 8230 8230 0
312 20250219 141800 2007782470 8230 8230 8230 8230 129
313 20250219 141700 2006720800 8230 8220 8230 8220 15
314 20250219 141600 2006597380 8230 8240 8240 8220 1126
315 20250219 141500 1997332350 8240 8240 8240 8240 729
316 20250219 141400 1991325390 8250 8250 8250 8250 10
317 20250219 141300 1991242890 8250 8250 8250 8250 1001
318 20250219 141200 1982984640 8230 8240 8240 8230 1050
319 20250219 141100 1974333140 8230 8230 8230 8230 0
320 20250219 141000 1974333140 8230 8230 8230 8230 0
321 20250219 140900 1974333140 8230 8230 8230 8230 5
322 20250219 140800 1974291990 8230 8240 8240 8230 1005
323 20250219 140700 1966020800 8240 8240 8240 8240 4
324 20250219 140600 1965987840 8250 8250 8250 8250 24
325 20250219 140500 1965789840 8240 8240 8240 8240 768
326 20250219 140400 1959461520 8230 8230 8230 8230 0
327 20250219 140300 1959461520 8230 8230 8230 8230 3
328 20250219 140200 1959436830 8230 8230 8230 8230 0
329 20250219 140100 1959436830 8230 8230 8230 8230 88
330 20250219 140000 1958712590 8230 8230 8230 8230 0
331 20250219 135900 1958712590 8230 8230 8230 8230 0
332 20250219 135800 1958712590 8230 8230 8230 8230 1166
333 20250219 135700 1949116410 8200 8200 8200 8200 9
334 20250219 135600 1949042610 8200 8200 8200 8200 0
335 20250219 135500 1949042610 8200 8200 8200 8200 5
336 20250219 135400 1949001610 8200 8240 8240 8200 3602
337 20250219 135300 1919409560 8230 8230 8230 8230 811
338 20250219 135200 1912735030 8230 8230 8230 8230 95
339 20250219 135100 1911953180 8230 8230 8230 8230 5
340 20250219 135000 1911912030 8230 8230 8230 8230 0
341 20250219 134900 1911912030 8230 8220 8230 8220 401
342 20250219 134800 1908613800 8220 8220 8220 8220 2
343 20250219 134700 1908597360 8230 8220 8250 8220 288
344 20250219 134600 1906229230 8220 8220 8220 8210 1026
345 20250219 134500 1897801210 8210 8210 8210 8210 200
346 20250219 134400 1896159210 8210 8210 8210 8210 0
347 20250219 134300 1896159210 8210 8210 8210 8210 100
348 20250219 134200 1895338210 8210 8210 8210 8210 0
349 20250219 134100 1895338210 8210 8210 8210 8210 10
350 20250219 134000 1895256110 8210 8210 8210 8210 996
351 20250219 133900 1887078950 8210 8210 8210 8210 600
352 20250219 133800 1882152950 8210 8210 8220 8210 734
353 20250219 133700 1876123310 8220 8210 8220 8210 453
354 20250219 133600 1872400180 8210 8210 8210 8210 0
355 20250219 133500 1872400180 8210 8210 8210 8210 14
356 20250219 133400 1872285240 8210 8220 8220 8210 843
357 20250219 133300 1865355810 8230 8220 8230 8220 114
358 20250219 133200 1864417710 8230 8220 8230 8220 1309
359 20250219 133100 1853654380 8230 8230 8230 8230 26
360 20250219 133000 1853440400 8230 8230 8230 8230 3
361 20250219 132900 1853415710 8230 8220 8230 8220 5
362 20250219 132800 1853374600 8220 8220 8220 8220 10
363 20250219 132700 1853292400 8220 8220 8230 8220 12
364 20250219 132600 1853193750 8220 8220 8220 8220 3
365 20250219 132500 1853169090 8230 8230 8240 8230 2158
366 20250219 132400 1835392640 8230 8240 8240 8230 11
367 20250219 132300 1835302100 8220 8220 8220 8220 14
368 20250219 132200 1835187020 8220 8210 8220 8210 217
369 20250219 132100 1833403380 8210 8220 8220 8210 61
370 20250219 132000 1832902560 8210 8220 8220 8210 11
371 20250219 131900 1832812240 8210 8200 8220 8200 522
372 20250219 131800 1828531610 8200 8210 8210 8200 208
373 20250219 131700 1826823940 8210 8210 8210 8210 20
374 20250219 131600 1826659740 8210 8220 8220 8210 1769
375 20250219 131500 1812136150 8220 8220 8220 8220 99
376 20250219 131400 1811322370 8220 8220 8220 8220 2
377 20250219 131300 1811305930 8210 8210 8210 8210 0
378 20250219 131200 1811305930 8210 8220 8220 8210 16
379 20250219 131100 1811174420 8220 8220 8220 8220 12
380 20250219 131000 1811075780 8200 8210 8210 8200 154
381 20250219 130900 1809812880 8210 8210 8210 8210 3132
382 20250219 130800 1784099160 8210 8210 8210 8210 1
383 20250219 130700 1784090950 8220 8220 8220 8220 0
384 20250219 130600 1784090950 8220 8210 8220 8210 8
385 20250219 130500 1784025210 8210 8210 8210 8210 5
386 20250219 130400 1783984160 8210 8210 8210 8210 0
387 20250219 130300 1783984160 8210 8210 8210 8210 0
388 20250219 130200 1783984160 8210 8210 8210 8210 300
389 20250219 130100 1781521160 8220 8210 8220 8210 32
390 20250219 130000 1781258220 8220 8220 8220 8220 62
391 20250219 125900 1780748580 8220 8220 8220 8220 0
392 20250219 125800 1780748580 8220 8220 8220 8220 86
393 20250219 125700 1780041660 8220 8220 8220 8220 341
394 20250219 125600 1777238640 8230 8230 8230 8230 0
395 20250219 125500 1777238640 8230 8230 8230 8230 22
396 20250219 125400 1777057580 8220 8220 8220 8220 450
397 20250219 125300 1773358580 8220 8220 8220 8220 0
398 20250219 125200 1773358580 8220 8220 8220 8220 0
399 20250219 125100 1773358580 8220 8230 8230 8220 396
400 20250219 125000 1770101140 8220 8210 8220 8210 180
401 20250219 124900 1768622040 8230 8230 8230 8230 573
402 20250219 124800 1763906250 8240 8240 8240 8240 0
403 20250219 124700 1763906250 8240 8240 8240 8240 0
404 20250219 124600 1763906250 8240 8200 8240 8200 1298
405 20250219 124500 1753216970 8200 8220 8220 8200 6003
406 20250219 124400 1703926570 8230 8220 8230 8220 910
407 20250219 124300 1696439820 8230 8230 8230 8230 102
408 20250219 124200 1695600360 8220 8220 8220 8220 1020
409 20250219 124100 1687215960 8220 8230 8230 8220 31
410 20250219 124000 1686960840 8230 8230 8230 8230 468
411 20250219 123900 1683109200 8240 8230 8240 8230 1534
412 20250219 123800 1670483100 8230 8230 8230 8230 200
413 20250219 123700 1668837100 8240 8240 8240 8240 0
414 20250219 123600 1668837100 8240 8240 8240 8240 644
415 20250219 123500 1663530540 8240 8250 8250 8240 655
416 20250219 123400 1658132840 8250 8250 8250 8250 20
417 20250219 123300 1657967840 8250 8250 8250 8250 305
418 20250219 123200 1655451590 8260 8260 8260 8260 424
419 20250219 123100 1651949350 8260 8250 8260 8250 50
420 20250219 123000 1651536380 8240 8250 8250 8240 221
421 20250219 122900 1649713140 8250 8250 8250 8250 0
422 20250219 122800 1649713140 8250 8260 8260 8250 152
423 20250219 122700 1648459120 8240 8240 8240 8240 1000
424 20250219 122600 1640219120 8270 8270 8270 8270 0
425 20250219 122500 1640219120 8270 8270 8270 8270 100
426 20250219 122400 1639392120 8270 8240 8270 8240 438
427 20250219 122300 1635782280 8270 8270 8270 8270 2
428 20250219 122200 1635765740 8270 8270 8270 8270 100
429 20250219 122100 1634938740 8270 8270 8270 8270 182
430 20250219 122000 1633433600 8280 8280 8280 8280 0
431 20250219 121900 1633433600 8280 8270 8280 8270 738
432 20250219 121800 1627326290 8240 8240 8240 8240 2001
433 20250219 121700 1610838050 8240 8250 8250 8240 700
434 20250219 121600 1605069280 8250 8250 8250 8250 75
435 20250219 121500 1604450530 8250 8250 8250 8250 0
436 20250219 121400 1604450530 8250 8250 8250 8250 0
437 20250219 121300 1604450530 8250 8260 8260 8240 751
438 20250219 121200 1598254690 8250 8250 8250 8250 2009
439 20250219 121100 1581680440 8250 8250 8250 8250 696
440 20250219 121000 1575938440 8250 8250 8250 8250 1433
441 20250219 120900 1564116190 8250 8260 8260 8250 689
442 20250219 120800 1558431190 8270 8270 8270 8270 250
443 20250219 120700 1556363690 8270 8260 8270 8260 691
444 20250219 120600 1550654610 8260 8260 8260 8260 82
445 20250219 120500 1549977290 8260 8260 8260 8260 0
446 20250219 120400 1549977290 8260 8260 8260 8260 1
447 20250219 120300 1549969030 8250 8250 8250 8250 0
448 20250219 120200 1549969030 8250 8250 8250 8250 1
449 20250219 120100 1549960780 8280 8280 8280 8280 30
450 20250219 120000 1549712380 8250 8250 8250 8250 264
451 20250219 115900 1547534380 8250 8260 8260 8250 745
452 20250219 115800 1541388100 8250 8250 8250 8250 4
453 20250219 115700 1541355100 8250 8260 8260 8250 2000
454 20250219 115600 1524854700 8250 8250 8250 8250 300
455 20250219 115500 1522379700 8250 8250 8250 8250 0
456 20250219 115400 1522379700 8250 8250 8250 8250 535
457 20250219 115300 1517965950 8260 8270 8270 8260 2349
458 20250219 115200 1498556640 8280 8290 8290 8280 471
459 20250219 115100 1494653920 8290 8280 8290 8280 2060
460 20250219 115000 1477577120 8290 8270 8290 8270 3484
461 20250219 114900 1448751710 8250 8260 8260 8250 902
462 20250219 114800 1441308190 8250 8260 8260 8250 674
463 20250219 114700 1435740960 8260 8260 8260 8260 0
464 20250219 114600 1435740960 8260 8260 8260 8260 800
465 20250219 114500 1429132960 8260 8260 8270 8260 914
466 20250219 114400 1421583310 8270 8270 8270 8270 122
467 20250219 114300 1420574370 8260 8260 8260 8260 10
468 20250219 114200 1420491770 8270 8270 8270 8270 0
469 20250219 114100 1420491770 8270 8270 8270 8270 350
470 20250219 114000 1417597270 8270 8270 8270 8270 115
471 20250219 113900 1416646220 8280 8280 8280 8280 1
472 20250219 113800 1416637940 8270 8270 8270 8270 5
473 20250219 113700 1416596590 8280 8280 8280 8280 151
474 20250219 113600 1415346310 8280 8280 8280 8260 521
475 20250219 113500 1411034830 8260 8260 8260 8260 0
476 20250219 113400 1411034830 8260 8260 8260 8260 7
477 20250219 113300 1410977010 8270 8260 8270 8260 674
478 20250219 113200 1405409680 8270 8280 8280 8270 562
479 20250219 113100 1400761920 8280 8280 8280 8270 2854
480 20250219 113000 1377130820 8280 8280 8280 8280 2
481 20250219 112900 1377114260 8280 8280 8280 8280 4
482 20250219 112800 1377081140 8280 8270 8280 8270 160
483 20250219 112700 1375756350 8280 8270 8280 8270 1004
484 20250219 112600 1367443270 8280 8270 8280 8270 17
485 20250219 112500 1367302610 8280 8280 8280 8260 1433
486 20250219 112400 1355458280 8280 8270 8280 8270 375
487 20250219 112300 1352356230 8280 8280 8280 8280 3
488 20250219 112200 1352331390 8280 8270 8280 8270 56
489 20250219 112100 1351868260 8270 8270 8270 8270 0
490 20250219 112000 1351868260 8270 8260 8270 8260 1563
491 20250219 111900 1338945240 8260 8260 8260 8260 1
492 20250219 111800 1338936980 8250 8250 8250 8250 200
493 20250219 111700 1337286980 8260 8260 8260 8260 1
494 20250219 111600 1337278720 8250 8260 8260 8250 131
495 20250219 111500 1336196910 8260 8260 8260 8260 10
496 20250219 111400 1336114310 8260 8260 8260 8260 260
497 20250219 111300 1333966710 8260 8260 8260 8260 22
498 20250219 111200 1333784990 8260 8260 8260 8260 93
499 20250219 111100 1333016810 8260 8260 8260 8260 10
500 20250219 111000 1332934210 8260 8250 8260 8250 543
501 20250219 110900 1328452030 8250 8260 8260 8250 651
502 20250219 110800 1323081190 8260 8260 8260 8260 62
503 20250219 110700 1322569070 8260 8260 8270 8260 327
504 20250219 110600 1319867790 8260 8260 8270 8260 607
505 20250219 110500 1314852910 8270 8280 8280 8270 134
506 20250219 110400 1313744630 8280 8280 8280 8280 36
507 20250219 110300 1313446550 8270 8280 8280 8270 3479
508 20250219 110200 1284651250 8280 8280 8280 8280 0
509 20250219 110100 1284651250 8280 8280 8280 8280 1
510 20250219 110000 1284642970 8280 8260 8280 8260 101
511 20250219 105900 1283807700 8260 8270 8270 8260 1511
512 20250219 105800 1271326800 8260 8260 8270 8250 222
513 20250219 105700 1269493380 8250 8250 8250 8250 101
514 20250219 105600 1268660130 8250 8250 8250 8250 0
515 20250219 105500 1268660130 8250 8250 8250 8250 50
516 20250219 105400 1268247630 8250 8250 8250 8250 118
517 20250219 105300 1267274130 8250 8280 8280 8250 5505
518 20250219 105200 1221857730 8250 8280 8280 8250 13
519 20250219 105100 1221750410 8250 8250 8250 8250 0
520 20250219 105000 1221750410 8250 8270 8270 8250 1600
521 20250219 104900 1208542400 8260 8270 8270 8260 202
522 20250219 104800 1206872980 8290 8280 8290 8280 500
523 20250219 104700 1202728220 8290 8250 8290 8250 2508
524 20250219 104600 1181953520 8260 8250 8260 8250 791
525 20250219 104500 1175421270 8250 8250 8250 8250 921
526 20250219 104400 1167823020 8250 8250 8260 8250 365
527 20250219 104300 1164810840 8260 8260 8260 8250 21
528 20250219 104200 1164637480 8260 8260 8260 8260 1158
529 20250219 104100 1155072400 8270 8260 8280 8260 1495
530 20250219 104000 1142712600 8270 8270 8270 8270 202
531 20250219 103900 1141042060 8260 8260 8270 8260 211
532 20250219 103800 1139298600 8260 8260 8260 8260 4
533 20250219 103700 1139265560 8270 8270 8280 8270 997
534 20250219 103600 1131013790 8270 8270 8270 8270 51
535 20250219 103500 1130592020 8260 8270 8270 8260 986
536 20250219 103400 1122438390 8260 8260 8260 8260 104
537 20250219 103300 1121579350 8260 8260 8260 8260 4
538 20250219 103200 1121546310 8260 8260 8260 8260 51
539 20250219 103100 1121125050 8290 8260 8290 8260 530
540 20250219 103000 1116746660 8290 8240 8290 8240 4106
541 20250219 102900 1082811760 8250 8260 8260 8250 1414
542 20250219 102800 1071146240 8260 8260 8260 8260 1508
543 20250219 102700 1058690160 8260 8260 8260 8260 409
544 20250219 102600 1055311820 8260 8260 8260 8260 160
545 20250219 102500 1053990220 8260 8270 8280 8260 395
546 20250219 102400 1050725670 8280 8260 8280 8260 546
547 20250219 102300 1046204810 8270 8280 8280 8270 356
548 20250219 102200 1043257140 8280 8280 8280 8280 1
549 20250219 102100 1043248860 8260 8270 8270 8260 2109
550 20250219 102000 1025817430 8280 8270 8280 8270 835
551 20250219 101900 1018903770 8280 8270 8280 8270 438
552 20250219 101800 1015280500 8260 8270 8270 8260 229
553 20250219 101700 1013386810 8270 8260 8270 8260 3813
554 20250219 101600 981857550 8260 8260 8260 8260 66
555 20250219 101500 981312390 8260 8270 8270 8260 489
556 20250219 101400 977268370 8270 8270 8280 8270 65
557 20250219 101300 976730800 8270 8270 8270 8270 95
558 20250219 101200 975945150 8260 8270 8280 8260 1080
559 20250219 101100 967010020 8270 8280 8280 8270 242
560 20250219 101000 965006880 8280 8280 8280 8270 881
561 20250219 100900 957714610 8280 8270 8280 8270 1624
562 20250219 100800 944273910 8270 8260 8270 8250 1972
563 20250219 100700 927990880 8250 8220 8250 8220 1972
564 20250219 100600 911744530 8220 8220 8220 8220 530
565 20250219 100500 907387930 8220 8220 8220 8220 100
566 20250219 100400 906565930 8220 8200 8220 8200 1960
567 20250219 100300 890485560 8190 8190 8190 8190 159
568 20250219 100200 889183350 8180 8190 8190 8180 276
569 20250219 100100 886924170 8190 8190 8190 8190 1104
570 20250219 100000 877882410 8190 8200 8200 8190 106
571 20250219 095900 877014260 8200 8190 8200 8190 168
572 20250219 095800 875638190 8190 8180 8200 8180 1367
573 20250219 095700 864447820 8190 8180 8190 8180 344
574 20250219 095600 861633060 8180 8190 8190 8180 2533
575 20250219 095500 840888080 8200 8200 8210 8200 591
576 20250219 095400 836039080 8200 8210 8210 8200 430
577 20250219 095300 832512060 8210 8220 8220 8210 847
578 20250219 095200 825552630 8230 8240 8260 8230 2058
579 20250219 095100 808583890 8240 8250 8260 8240 74
580 20250219 095000 807974080 8260 8260 8260 8260 100
581 20250219 094900 807148080 8260 8250 8260 8230 852
582 20250219 094800 800126030 8250 8250 8250 8250 12423
583 20250219 094700 697636280 8250 8250 8260 8240 8232
584 20250219 094600 629726390 8250 8270 8270 8240 1925
585 20250219 094500 613848400 8270 8220 8270 8220 3158
586 20250219 094400 587798050 8200 8190 8200 8190 1100
587 20250219 094300 578780540 8190 8170 8190 8170 1916
588 20250219 094200 563094480 8160 8160 8160 8150 1175
589 20250219 094100 553506490 8160 8150 8170 8150 1979
590 20250219 094000 537367240 8150 8170 8170 8150 3055
591 20250219 093900 512442930 8170 8160 8170 8160 1184
592 20250219 093800 502774290 8170 8150 8170 8150 134
593 20250219 093700 501681050 8160 8160 8160 8150 1544
594 20250219 093600 489082060 8160 8160 8160 8160 30
595 20250219 093500 488837260 8160 8180 8180 8160 155
596 20250219 093400 487572400 8180 8150 8180 8150 14
597 20250219 093300 487457910 8180 8180 8180 8150 6
598 20250219 093200 487408950 8150 8150 8180 8150 461
599 20250219 093100 483651270 8140 8170 8190 8140 1840
600 20250219 093000 468621470 8170 8170 8170 8140 1385
601 20250219 092900 457345770 8140 8150 8160 8140 3460
602 20250219 092800 429173220 8150 8160 8160 8150 2161
603 20250219 092700 411557460 8190 8170 8190 8160 1051
604 20250219 092600 402980270 8170 8150 8180 8150 2457
605 20250219 092500 382932410 8150 8160 8160 8150 2947
606 20250219 092400 358903640 8160 8160 8170 8160 585
607 20250219 092300 354128750 8170 8170 8170 8160 1419
608 20250219 092200 342541190 8170 8180 8180 8170 369
609 20250219 092100 339524750 8200 8200 8200 8200 50
610 20250219 092000 339114750 8200 8180 8200 8170 102
611 20250219 091900 338280740 8200 8170 8200 8170 24
612 20250219 091800 338084540 8170 8180 8200 8170 1930
613 20250219 091700 322307540 8180 8190 8190 8180 773
614 20250219 091600 315977760 8190 8170 8190 8170 1342
615 20250219 091500 304994320 8180 8190 8220 8180 3340
616 20250219 091400 277659070 8190 8210 8220 8190 2851
617 20250219 091300 254269700 8210 8220 8220 8210 1385
618 20250219 091200 242898090 8220 8230 8230 8220 522
619 20250219 091100 238607030 8220 8210 8220 8210 2341
620 20250219 091000 219375010 8220 8210 8220 8210 499
621 20250219 090900 215275520 8210 8220 8220 8210 493
622 20250219 090800 211225780 8250 8210 8250 8200 2450
623 20250219 090700 191092380 8210 8220 8220 8210 2884
624 20250219 090600 167385910 8220 8230 8230 8220 1178
625 20250219 090500 157695650 8230 8230 8230 8220 1811
626 20250219 090400 142800110 8230 8230 8230 8210 3155
627 20250219 090300 116859990 8230 8240 8240 8230 1401
628 20250219 090200 105328740 8230 8230 8250 8230 210
629 20250219 090100 103600420 8230 8250 8290 8220 3092
630 20250219 090000 78165860 8230 8270 8320 8230 9435

1
042370/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,26200025,0,214054204250,0.00
20250214,0,26200025,0,206194196750,0.00
20250213,0,26200025,0,203312194000,0.00
20250212,0,26200025,0,199644190500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 26200025 0 214054204250 0.00
3 20250214 0 26200025 0 206194196750 0.00
4 20250213 0 26200025 0 203312194000 0.00
5 20250212 0 26200025 0 199644190500 0.00