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

638
051980/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193600,19887492160,7040,7040,7040,7040,7006
20250219,193500,19887492160,7040,7040,7040,7040,0
20250219,193400,19887492160,7040,7040,7040,7040,0
20250219,193300,19887492160,7040,7040,7040,7040,0
20250219,193200,19887492160,7040,7040,7040,7040,0
20250219,193100,19887492160,7040,7040,7040,7040,0
20250219,193000,19887492160,7040,7040,7040,7040,0
20250219,192900,19887492160,7040,7040,7040,7040,0
20250219,192800,19887492160,7040,7040,7040,7040,0
20250219,192700,19887492160,7040,7040,7040,7040,0
20250219,192600,19887492160,7040,7040,7040,7040,0
20250219,192500,19887492160,7040,7040,7040,7040,0
20250219,192400,19887492160,7040,7040,7040,7040,0
20250219,192300,19887492160,7040,7040,7040,7040,0
20250219,192200,19887492160,7040,7040,7040,7040,0
20250219,192100,19887492160,7040,7040,7040,7040,0
20250219,192000,19887492160,7040,7040,7040,7040,0
20250219,191900,19887492160,7040,7040,7040,7040,0
20250219,191800,19887492160,7040,7040,7040,7040,0
20250219,191700,19887492160,7040,7040,7040,7040,0
20250219,191600,19887492160,7040,7040,7040,7040,0
20250219,191500,19887492160,7040,7040,7040,7040,0
20250219,191400,19887492160,7040,7040,7040,7040,0
20250219,191300,19887492160,7040,7040,7040,7040,0
20250219,191200,19887492160,7040,7040,7040,7040,0
20250219,191100,19887492160,7040,7040,7040,7040,0
20250219,191000,19887492160,7040,7040,7040,7040,0
20250219,190900,19887492160,7040,7040,7040,7040,0
20250219,190800,19887492160,7040,7040,7040,7040,0
20250219,190700,19887492160,7040,7040,7040,7040,0
20250219,190600,19887492160,7040,7040,7040,7040,7006
20250219,190500,19887492160,7040,7040,7040,7040,0
20250219,190400,19887492160,7040,7040,7040,7040,0
20250219,190300,19887492160,7040,7040,7040,7040,0
20250219,190200,19887492160,7040,7040,7040,7040,0
20250219,190100,19887492160,7040,7040,7040,7040,0
20250219,190000,19887492160,7040,7040,7040,7040,0
20250219,185900,19887492160,7040,7040,7040,7040,0
20250219,185800,19887492160,7040,7040,7040,7040,0
20250219,185700,19887492160,7040,7040,7040,7040,0
20250219,185600,19887492160,7040,7040,7040,7040,0
20250219,185500,19887492160,7040,7040,7040,7040,0
20250219,185400,19887492160,7040,7040,7040,7040,0
20250219,185300,19887492160,7040,7040,7040,7040,0
20250219,185200,19887492160,7040,7040,7040,7040,0
20250219,185100,19887492160,7040,7040,7040,7040,0
20250219,185000,19887492160,7040,7040,7040,7040,0
20250219,184900,19887492160,7040,7040,7040,7040,0
20250219,184800,19887492160,7040,7040,7040,7040,0
20250219,184700,19887492160,7040,7040,7040,7040,0
20250219,184600,19887492160,7040,7040,7040,7040,0
20250219,184500,19887492160,7040,7040,7040,7040,0
20250219,184400,19887492160,7040,7040,7040,7040,0
20250219,184300,19887492160,7040,7040,7040,7040,0
20250219,184200,19887492160,7040,7040,7040,7040,0
20250219,184100,19887492160,7040,7040,7040,7040,0
20250219,184000,19887492160,7040,7040,7040,7040,0
20250219,183900,19887492160,7040,7040,7040,7040,0
20250219,183800,19887492160,7040,7040,7040,7040,0
20250219,183700,19887492160,7040,7040,7040,7040,0
20250219,183600,19887492160,7040,7040,7040,7040,7006
20250219,183500,19887492160,7040,7040,7040,7040,0
20250219,183400,19887492160,7040,7040,7040,7040,0
20250219,183300,19887492160,7040,7040,7040,7040,0
20250219,183200,19887492160,7040,7040,7040,7040,0
20250219,183100,19887492160,7040,7040,7040,7040,0
20250219,183000,19887492160,7040,7040,7040,7040,0
20250219,182900,19887492160,7040,7040,7040,7040,0
20250219,182800,19887492160,7040,7040,7040,7040,0
20250219,182700,19887492160,7040,7040,7040,7040,0
20250219,182600,19887492160,7040,7040,7040,7040,0
20250219,182500,19887492160,7040,7040,7040,7040,0
20250219,182400,19887492160,7040,7040,7040,7040,0
20250219,182300,19887492160,7040,7040,7040,7040,0
20250219,182200,19887492160,7040,7040,7040,7040,0
20250219,182100,19887492160,7040,7040,7040,7040,0
20250219,182000,19887492160,7040,7040,7040,7040,0
20250219,181900,19887492160,7040,7040,7040,7040,0
20250219,181800,19887492160,7040,7040,7040,7040,0
20250219,181700,19887492160,7040,7040,7040,7040,0
20250219,181600,19887492160,7040,7040,7040,7040,0
20250219,181500,19887492160,7040,7040,7040,7040,0
20250219,181400,19887492160,7040,7040,7040,7040,0
20250219,181300,19887492160,7040,7040,7040,7040,0
20250219,181200,19887492160,7040,7040,7040,7040,0
20250219,181100,19887492160,7040,7040,7040,7040,0
20250219,181000,19887492160,7040,7040,7040,7040,0
20250219,180900,19887492160,7040,7040,7040,7040,0
20250219,180800,19887492160,7040,7040,7040,7040,0
20250219,180700,19887492160,7040,7040,7040,7040,0
20250219,180600,19887492160,7040,7040,7040,7040,7006
20250219,180500,19887492160,7040,7040,7040,7040,0
20250219,180400,19887492160,7040,7040,7040,7040,0
20250219,180300,19887492160,7040,7040,7040,7040,0
20250219,180200,19887492160,7040,7040,7040,7040,0
20250219,180100,19887492160,7040,7040,7040,7040,0
20250219,180000,19887492160,7040,7040,7040,7040,0
20250219,175900,19887492160,7040,7040,7040,7040,0
20250219,175800,19887492160,7040,7040,7040,7040,0
20250219,175700,19887492160,7040,7040,7040,7040,0
20250219,175600,19887492160,7040,7040,7040,7040,0
20250219,175500,19887492160,7040,7040,7040,7040,0
20250219,175400,19887492160,7040,7040,7040,7040,0
20250219,175300,19887492160,7040,7040,7040,7040,0
20250219,175200,19887492160,7040,7040,7040,7040,0
20250219,175100,19887492160,7040,7040,7040,7040,0
20250219,175000,19887492160,7040,7040,7040,7040,0
20250219,174900,19887492160,7040,7040,7040,7040,0
20250219,174800,19887492160,7040,7040,7040,7040,0
20250219,174700,19887492160,7040,7040,7040,7040,0
20250219,174600,19887492160,7040,7040,7040,7040,0
20250219,174500,19887492160,7040,7040,7040,7040,0
20250219,174400,19887492160,7040,7040,7040,7040,0
20250219,174300,19887492160,7040,7040,7040,7040,0
20250219,174200,19887492160,7040,7040,7040,7040,0
20250219,174100,19887492160,7040,7040,7040,7040,0
20250219,174000,19887492160,7040,7040,7040,7040,0
20250219,173900,19887492160,7040,7040,7040,7040,0
20250219,173800,19887492160,7040,7040,7040,7040,0
20250219,173700,19887492160,7040,7040,7040,7040,0
20250219,173600,19887492160,7040,7040,7040,7040,7006
20250219,173500,19887492160,7040,7040,7040,7040,0
20250219,173400,19887492160,7040,7040,7040,7040,0
20250219,173300,19887492160,7040,7040,7040,7040,0
20250219,173200,19887492160,7040,7040,7040,7040,0
20250219,173100,19887492160,7040,7040,7040,7040,0
20250219,173000,19887492160,7040,7040,7040,7040,0
20250219,172900,19887492160,7040,7040,7040,7040,0
20250219,172800,19887492160,7040,7040,7040,7040,0
20250219,172700,19887492160,7040,7040,7040,7040,0
20250219,172600,19887492160,7040,7040,7040,7040,0
20250219,172500,19887492160,7040,7040,7040,7040,0
20250219,172400,19887492160,7040,7040,7040,7040,0
20250219,172300,19887492160,7040,7040,7040,7040,0
20250219,172200,19887492160,7040,7040,7040,7040,0
20250219,172100,19887492160,7040,7040,7040,7040,0
20250219,172000,19887492160,7040,7040,7040,7040,0
20250219,171900,19887492160,7040,7040,7040,7040,0
20250219,171800,19887492160,7040,7040,7040,7040,0
20250219,171700,19887492160,7040,7040,7040,7040,0
20250219,171600,19887492160,7040,7040,7040,7040,0
20250219,171500,19887492160,7040,7040,7040,7040,0
20250219,171400,19887492160,7040,7040,7040,7040,0
20250219,171300,19887492160,7040,7040,7040,7040,0
20250219,171200,19887492160,7040,7040,7040,7040,0
20250219,171100,19887492160,7040,7040,7040,7040,0
20250219,171000,19887492160,7040,7040,7040,7040,0
20250219,170900,19887492160,7040,7040,7040,7040,0
20250219,170800,19887492160,7040,7040,7040,7040,0
20250219,170700,19887492160,7040,7040,7040,7040,0
20250219,170600,19887492160,7040,7040,7040,7040,7006
20250219,170500,19887492160,7040,7040,7040,7040,0
20250219,170400,19887492160,7040,7040,7040,7040,0
20250219,170300,19887492160,7040,7040,7040,7040,0
20250219,170200,19887492160,7040,7040,7040,7040,0
20250219,170100,19887492160,7040,7040,7040,7040,0
20250219,170000,19887492160,7040,7040,7040,7040,0
20250219,165900,19887492160,7040,7040,7040,7040,0
20250219,165800,19887492160,7040,7040,7040,7040,0
20250219,165700,19887492160,7040,7040,7040,7040,0
20250219,165600,19887492160,7040,7040,7040,7040,0
20250219,165500,19887492160,7040,7040,7040,7040,0
20250219,165400,19887492160,7040,7040,7040,7040,0
20250219,165300,19887492160,7040,7040,7040,7040,0
20250219,165200,19887492160,7040,7040,7040,7040,0
20250219,165100,19887492160,7040,7040,7040,7040,0
20250219,165000,19887492160,7040,7040,7040,7040,0
20250219,164900,19887492160,7040,7040,7040,7040,0
20250219,164800,19887492160,7040,7040,7040,7040,0
20250219,164700,19887492160,7040,7040,7040,7040,0
20250219,164600,19887492160,7040,7040,7040,7040,0
20250219,164500,19887492160,7040,7040,7040,7040,0
20250219,164400,19887492160,7040,7040,7040,7040,0
20250219,164300,19887492160,7040,7040,7040,7040,0
20250219,164200,19887492160,7040,7040,7040,7040,0
20250219,164100,19887492160,7040,7040,7040,7040,0
20250219,164000,19887492160,7040,7040,7040,7040,0
20250219,163900,19887492160,7040,7040,7040,7040,0
20250219,163800,19887492160,7040,7040,7040,7040,0
20250219,163700,19887492160,7040,7040,7040,7040,0
20250219,163600,19887492160,7040,7040,7040,7040,7006
20250219,163500,19887492160,7040,7040,7040,7040,0
20250219,163400,19887492160,7040,7040,7040,7040,0
20250219,163300,19887492160,7040,7040,7040,7040,0
20250219,163200,19887492160,7040,7040,7040,7040,0
20250219,163100,19887492160,7040,7040,7040,7040,0
20250219,163000,19887492160,7040,7040,7040,7040,0
20250219,162900,19887492160,7040,7040,7040,7040,0
20250219,162800,19887492160,7040,7040,7040,7040,0
20250219,162700,19887492160,7040,7040,7040,7040,0
20250219,162600,19887492160,7040,7040,7040,7040,0
20250219,162500,19887492160,7040,7040,7040,7040,0
20250219,162400,19887492160,7040,7040,7040,7040,0
20250219,162300,19887492160,7040,7040,7040,7040,0
20250219,162200,19887492160,7040,7040,7040,7040,0
20250219,162100,19887492160,7040,7040,7040,7040,0
20250219,162000,19887492160,7040,7040,7040,7040,0
20250219,161900,19887492160,7040,7040,7040,7040,0
20250219,161800,19887492160,7040,7040,7040,7040,0
20250219,161700,19887492160,7040,7040,7040,7040,0
20250219,161600,19887492160,7040,7040,7040,7040,0
20250219,161500,19887492160,7040,7040,7040,7040,0
20250219,161400,19887492160,7040,7040,7040,7040,0
20250219,161300,19887492160,7040,7040,7040,7040,0
20250219,161200,19887492160,7040,7040,7040,7040,0
20250219,161100,19887492160,7040,7040,7040,7040,0
20250219,161000,19887492160,7040,7040,7040,7040,0
20250219,160900,19887492160,7040,7040,7040,7040,0
20250219,160800,19887492160,7040,7040,7040,7040,0
20250219,160700,19887492160,7040,7040,7040,7040,0
20250219,160600,19887492160,7040,7040,7040,7040,7006
20250219,160500,19887492160,7040,7040,7040,7040,0
20250219,160400,19887492160,7040,7040,7040,7040,0
20250219,160300,19887492160,7040,7040,7040,7040,0
20250219,160200,19887492160,7040,7040,7040,7040,0
20250219,160100,19887492160,7040,7040,7040,7040,0
20250219,160000,19887492160,7040,7040,7040,7040,0
20250219,155900,19887492160,7040,7040,7040,7040,0
20250219,155800,19887492160,7040,7040,7040,7040,0
20250219,155700,19887492160,7040,7040,7040,7040,0
20250219,155600,19887492160,7040,7040,7040,7040,0
20250219,155500,19887492160,7040,7040,7040,7040,0
20250219,155400,19887492160,7040,7040,7040,7040,0
20250219,155300,19887492160,7040,7040,7040,7040,0
20250219,155200,19887492160,7040,7040,7040,7040,0
20250219,155100,19887492160,7040,7040,7040,7040,0
20250219,155000,19887492160,7040,7040,7040,7040,0
20250219,154900,19887492160,7040,7040,7040,7040,0
20250219,154800,19887492160,7040,7040,7040,7040,0
20250219,154700,19887492160,7040,7040,7040,7040,0
20250219,154600,19887492160,7040,7040,7040,7040,0
20250219,154500,19887492160,7040,7040,7040,7040,0
20250219,154400,19887492160,7040,7040,7040,7040,0
20250219,154300,19887492160,7040,7040,7040,7040,0
20250219,154200,19887492160,7040,7040,7040,7040,0
20250219,154100,19887492160,7040,7040,7040,7040,0
20250219,154000,19887492160,7040,7040,7040,7040,0
20250219,153900,19887492160,7040,7040,7040,7040,0
20250219,153800,19887492160,7040,7040,7040,7040,0
20250219,153700,19887492160,7040,7040,7040,7040,0
20250219,153600,19887492160,7040,7040,7040,7040,7006
20250219,153500,19887492160,7040,7040,7040,7040,0
20250219,153400,19887492160,7040,7040,7040,7040,0
20250219,153300,19887492160,7040,7040,7040,7040,0
20250219,153200,19887492160,7040,7040,7040,7040,0
20250219,153100,19887492160,7040,7040,7040,7040,0
20250219,153000,19887492160,7040,7040,7040,7040,7006
20250219,152900,19838169920,7010,7010,7010,7010,0
20250219,152800,19838169920,7010,7010,7010,7010,0
20250219,152700,19838169920,7010,7010,7010,7010,0
20250219,152600,19838169920,7010,7010,7010,7010,0
20250219,152500,19838169920,7010,7010,7010,7010,0
20250219,152400,19838169920,7010,7010,7010,7010,0
20250219,152300,19838169920,7010,7010,7010,7010,0
20250219,152200,19838169920,7010,7010,7010,7010,0
20250219,152100,19838169920,7010,7010,7010,7010,0
20250219,152000,19838169920,7010,7010,7010,7010,0
20250219,151900,19838169920,7010,7010,7010,6990,4978
20250219,151800,19803319290,7010,7000,7010,6990,2566
20250219,151700,19785354900,7010,7000,7010,6990,1236
20250219,151600,19776705670,7000,7000,7000,6980,4705
20250219,151500,19743813090,7000,7020,7020,7000,2788
20250219,151400,19724291840,7010,7000,7010,6980,7769
20250219,151300,19669948080,7000,7000,7000,6990,1740
20250219,151200,19657776280,7000,7000,7010,6990,663
20250219,151100,19653135630,6990,7010,7010,6990,2703
20250219,151000,19634236160,7000,7000,7010,6990,1401
20250219,150900,19624433980,7000,7010,7020,6990,2982
20250219,150800,19603577990,7010,7010,7020,6990,1143
20250219,150700,19595570940,7010,7000,7010,6990,356
20250219,150600,19593078800,7000,7010,7010,6990,2257
20250219,150500,19577291880,7010,7010,7020,6980,1804
20250219,150400,19564680840,6990,7020,7020,6990,7252
20250219,150300,19513922300,7010,7010,7020,7000,254
20250219,150200,19512141850,7010,7020,7020,7000,5309
20250219,150100,19474943610,7020,7030,7030,7010,1033
20250219,150000,19467698100,7030,7010,7030,7000,1157
20250219,145900,19459576380,7010,7000,7010,7000,2140
20250219,145800,19444594510,7000,7010,7010,7000,1765
20250219,145700,19432237980,7010,6990,7010,6990,2687
20250219,145600,19413416700,7000,7010,7010,6970,1756
20250219,145500,19401159150,7010,7030,7030,6980,21728
20250219,145400,19249151550,7030,7030,7030,7010,11956
20250219,145300,19165290740,7030,7040,7040,7030,4124
20250219,145200,19136297300,7040,7050,7050,7040,1506
20250219,145100,19125694780,7050,7040,7050,7040,649
20250219,145000,19121119350,7040,7050,7050,7040,247
20250219,144900,19119379120,7040,7040,7040,7030,2842
20250219,144800,19099388770,7040,7060,7060,7030,790
20250219,144700,19093817210,7060,7060,7060,7030,6642
20250219,144600,19047017470,7050,7040,7070,7040,8282
20250219,144500,18988558730,7060,7050,7060,7040,2800
20250219,144400,18968823910,7050,7040,7060,7040,1407
20250219,144300,18958905150,7060,7060,7060,7060,300
20250219,144200,18956787150,7030,7050,7070,7030,1363
20250219,144100,18947174780,7060,7050,7060,7040,1259
20250219,144000,18938305480,7050,7020,7050,7020,2035
20250219,143900,18923966910,7020,7040,7040,7020,2690
20250219,143800,18905052140,7050,7030,7050,7030,6551
20250219,143700,18858951810,7030,7040,7040,7020,960
20250219,143600,18852202850,7020,7030,7040,7020,3172
20250219,143500,18829904240,7030,7030,7040,7020,1724
20250219,143400,18817781010,7040,7040,7040,7030,1931
20250219,143300,18804187180,7040,7040,7050,7040,1182
20250219,143200,18795865740,7030,7040,7040,7020,6686
20250219,143100,18748864830,7040,7060,7060,7040,3558
20250219,143000,18723785160,7060,7060,7070,7060,6764
20250219,142900,18676030460,7060,7050,7060,7050,4563
20250219,142800,18643832680,7050,7070,7070,7050,6417
20250219,142700,18598522170,7070,7080,7080,7060,4764
20250219,142600,18564865150,7080,7090,7090,7080,1307
20250219,142500,18555610260,7090,7120,7130,7090,22586
20250219,142400,18395152230,7130,7120,7150,7110,6666
20250219,142300,18347678220,7120,7130,7140,7100,1384
20250219,142200,18337835660,7130,7120,7180,7120,8348
20250219,142100,18278246500,7120,7160,7160,7110,3586
20250219,142000,18252680740,7160,7160,7180,7150,3884
20250219,141900,18224869760,7150,7180,7200,7150,25334
20250219,141800,18042969940,7190,7200,7210,7170,33607
20250219,141700,17801131690,7190,7180,7200,7140,46244
20250219,141600,17468787750,7140,7100,7180,7090,63613
20250219,141500,17014369690,7100,7080,7100,7080,8587
20250219,141400,16953460220,7080,7100,7100,7070,3224
20250219,141300,16930623520,7100,7120,7120,7070,11154
20250219,141200,16851370120,7120,7130,7130,7110,9273
20250219,141100,16785285600,7140,7150,7150,7130,14853
20250219,141000,16679206870,7150,7080,7150,7070,65711
20250219,140900,16212107080,7080,7080,7080,7050,4880
20250219,140800,16177606570,7060,7080,7090,7050,4059
20250219,140700,16148878840,7080,7070,7100,7030,15833
20250219,140600,16036674510,7080,7070,7090,6950,21306
20250219,140500,15886481440,7070,7030,7070,7020,17472
20250219,140400,15763361750,7030,7030,7040,7030,9082
20250219,140300,15699502390,7040,6990,7040,6980,13794
20250219,140200,15602707430,6980,6990,6990,6980,523
20250219,140100,15599051680,6990,7000,7000,6980,1721
20250219,140000,15587025300,7000,7000,7000,7000,0
20250219,135900,15587025300,7000,6990,7000,6990,1110
20250219,135800,15579265610,6980,7000,7000,6980,1931
20250219,135700,15565768870,7000,7000,7000,6990,1357
20250219,135600,15556279930,7000,7000,7010,6990,1855
20250219,135500,15543294220,7000,7000,7000,7000,3693
20250219,135400,15517443220,6980,6980,6980,6980,389
20250219,135300,15514728000,6980,7000,7000,6980,8224
20250219,135200,15457242560,7000,7000,7000,7000,206
20250219,135100,15455800560,7000,7000,7000,6990,488
20250219,135000,15452387560,6990,6990,7000,6990,47
20250219,134900,15452058970,6990,7000,7000,6990,310
20250219,134800,15449891910,7000,6990,7000,6990,787
20250219,134700,15444382940,7000,6990,7010,6980,2107
20250219,134600,15429654890,7010,7000,7010,7000,1768
20250219,134500,15417276800,7000,7010,7010,6990,974
20250219,134400,15410458830,7010,6990,7010,6990,2797
20250219,134300,15390883130,7000,6990,7000,6990,924
20250219,134200,15384424360,6990,6970,6990,6970,1406
20250219,134100,15374609690,6970,6960,6970,6960,243
20250219,134000,15372917130,6960,6960,6970,6960,619
20250219,133900,15368603590,6950,6960,6960,6950,9128
20250219,133800,15305162040,6950,6950,6950,6940,3237
20250219,133700,15282687750,6950,6950,6950,6950,551
20250219,133600,15278858300,6950,6970,6970,6950,3235
20250219,133500,15256346270,6970,6970,6970,6960,172
20250219,133400,15255147630,6970,6970,6970,6960,3630
20250219,133300,15229864070,6980,6990,6990,6980,68
20250219,133200,15229389420,6970,6990,6990,6970,852
20250219,133100,15223450900,6970,6980,6990,6970,1160
20250219,133000,15215354090,6990,6990,6990,6990,486
20250219,132900,15211956950,7010,7000,7010,7000,3459
20250219,132800,15187723660,7000,7000,7000,6990,3067
20250219,132700,15166254670,7000,7000,7000,7000,1507
20250219,132600,15155705670,6990,6990,6990,6990,23
20250219,132500,15155544900,7000,7010,7010,7000,2277
20250219,132400,15139603910,7010,6990,7010,6990,1481
20250219,132300,15129235480,7000,6990,7000,6990,3403
20250219,132200,15105433900,7000,6980,7000,6960,6002
20250219,132100,15063625780,6980,7000,7000,6980,4210
20250219,132000,15034201820,7000,7010,7010,7000,6264
20250219,131900,14990349970,7010,7020,7020,7010,146
20250219,131800,14989325910,7020,7000,7020,7000,1449
20250219,131700,14979167700,7010,7010,7010,7000,1991
20250219,131600,14965227180,7010,7000,7010,6990,1852
20250219,131500,14952265280,7000,7020,7020,7000,717
20250219,131400,14947235650,7020,7000,7020,7000,5676
20250219,131300,14907455710,7000,7000,7010,7000,2567
20250219,131200,14889485610,7010,7010,7010,7000,252
20250219,131100,14887721520,7010,7000,7010,7000,1238
20250219,131000,14879047580,7000,7000,7000,7000,623
20250219,130900,14874686580,7010,7000,7010,7000,370
20250219,130800,14872094350,7000,7010,7010,7000,1040
20250219,130700,14864814000,7010,7010,7010,7000,4813
20250219,130600,14831100270,7000,7000,7000,6990,568
20250219,130500,14827124570,6990,6970,6990,6970,2319
20250219,130400,14810939920,6970,6970,6980,6950,3341
20250219,130300,14787684810,6970,6970,6970,6960,1255
20250219,130200,14778937470,6940,6960,6960,6940,246
20250219,130100,14777230050,6960,6970,6970,6930,4490
20250219,130000,14746001490,6970,6970,6980,6970,620
20250219,125900,14741679780,6970,6950,6970,6950,1628
20250219,125800,14730352730,6950,6950,6950,6940,840
20250219,125700,14724517370,6930,6940,6950,6930,1143
20250219,125600,14716586550,6940,6930,6940,6930,214
20250219,125500,14715103110,6930,6920,6940,6920,3326
20250219,125400,14692059450,6920,6940,6940,6920,1493
20250219,125300,14681711560,6940,6950,6950,6940,1867
20250219,125200,14668746250,6950,6950,6950,6950,51
20250219,125100,14668391800,6960,6950,6960,6950,159
20250219,125000,14667286270,6950,6960,6960,6950,1535
20250219,124900,14656613100,6960,6960,6960,6930,6139
20250219,124800,14613988720,6960,6970,6970,6960,1253
20250219,124700,14605267020,6970,6980,6980,6970,661
20250219,124600,14600657930,6980,6980,6980,6980,1532
20250219,124500,14589964570,6980,6980,6990,6980,1013
20250219,124400,14582893780,6990,6990,7000,6990,572
20250219,124300,14578894930,6990,7020,7020,6990,2114
20250219,124200,14564096750,7020,7010,7020,7010,1569
20250219,124100,14553095150,7010,7010,7010,7010,486
20250219,124000,14549688290,7000,7000,7000,7000,87
20250219,123900,14549079290,7000,7020,7020,7000,2483
20250219,123800,14531697800,7010,6950,7010,6950,2267
20250219,123700,14515835950,6950,6970,6990,6940,6248
20250219,123600,14472355580,6970,7000,7000,6970,974
20250219,123500,14465563180,7000,7000,7000,6950,4078
20250219,123400,14437200960,6960,7010,7010,6960,2293
20250219,123300,14421198130,7000,7010,7010,7000,46
20250219,123200,14420875870,7010,7010,7010,7000,215
20250219,123100,14419369370,7010,7020,7020,7010,56
20250219,123000,14418976260,7020,7020,7020,6980,1755
20250219,122900,14406689710,7030,7020,7040,7020,3379
20250219,122800,14382960760,7020,7020,7020,7010,196
20250219,122700,14381584890,7010,7010,7010,7010,256
20250219,122600,14379790330,7010,7050,7050,7010,17491
20250219,122500,14257087750,7040,7010,7050,7010,9335
20250219,122400,14191456070,7010,6990,7010,6980,8390
20250219,122300,14132707950,6990,6970,6990,6970,6032
20250219,122200,14090644030,6970,6970,6970,6960,1290
20250219,122100,14081655030,6970,6940,6970,6940,4543
20250219,122000,14050037950,6950,6940,6950,6940,140
20250219,121900,14049065950,6940,6940,6940,6940,525
20250219,121800,14045422450,6940,6950,6950,6940,195
20250219,121700,14044067700,6950,6950,6950,6940,1054
20250219,121600,14036752550,6950,6940,6950,6940,513
20250219,121500,14033191920,6910,6960,6960,6910,10644
20250219,121400,13959463880,6960,6950,6960,6940,6126
20250219,121300,13916916560,6950,6960,6970,6950,2257
20250219,121200,13901210570,6960,6960,6970,6960,3318
20250219,121100,13878117050,6960,6980,6980,6960,3318
20250219,121000,13854995520,6980,6970,6980,6970,321
20250219,120900,13852755640,6980,6990,6990,6970,2633
20250219,120800,13834367730,6990,6980,7000,6980,1781
20250219,120700,13821911880,7000,6970,7000,6970,3161
20250219,120600,13799858220,6970,6980,6990,6970,2412
20250219,120500,13783031260,6980,6990,7000,6980,2771
20250219,120400,13763684970,6990,6990,7000,6990,518
20250219,120300,13760060890,7000,6980,7000,6980,1195
20250219,120200,13751719590,7000,6980,7000,6980,4508
20250219,120100,13720233610,6980,6990,7000,6980,3027
20250219,120000,13699094810,6990,7000,7000,6990,1895
20250219,115900,13685843730,7020,7020,7020,7000,57
20250219,115800,13685444190,7000,7020,7020,7000,854
20250219,115700,13679463820,7000,7000,7000,7000,500
20250219,115600,13675963820,7020,6990,7020,6990,757
20250219,115500,13670662320,6990,6990,6990,6990,671
20250219,115400,13665972030,6990,6990,6990,6980,3773
20250219,115300,13639616370,7000,7010,7010,7000,513
20250219,115200,13636020290,7010,7020,7020,6990,1419
20250219,115100,13626100500,7020,6990,7020,6990,1688
20250219,115000,13614299900,6990,7010,7010,6990,6067
20250219,114900,13571877850,7030,7030,7030,7000,5390
20250219,114800,13534136260,7010,7010,7030,7010,3507
20250219,114700,13509552110,7010,7030,7030,7010,6398
20250219,114600,13464650160,7030,7030,7040,7030,1565
20250219,114500,13453645950,7040,7030,7040,7030,410
20250219,114400,13450763600,7030,7030,7040,7020,786
20250219,114300,13445234940,7040,7060,7060,7030,558
20250219,114200,13441308020,7060,7040,7060,7040,121
20250219,114100,13440454900,7040,7050,7050,7020,10075
20250219,114000,13369672800,7050,7030,7050,7030,5988
20250219,113900,13327483510,7030,7040,7040,7030,911
20250219,113800,13321078150,7040,7040,7040,7040,200
20250219,113700,13319670150,7040,7030,7040,7030,3488
20250219,113600,13295131150,7040,7030,7040,7020,2489
20250219,113500,13277655190,7020,7030,7030,7020,770
20250219,113400,13272244150,7030,7030,7030,7030,803
20250219,113300,13266599060,7030,7040,7050,7020,253
20250219,113200,13264820910,7050,7030,7050,7010,420
20250219,113100,13261871660,7010,7050,7050,7010,6640
20250219,113000,13215245510,7050,7050,7070,7040,5344
20250219,112900,13177559620,7060,7070,7070,7060,1857
20250219,112800,13164438320,7070,7060,7090,7060,7579
20250219,112700,13110802060,7060,7060,7060,7050,3866
20250219,112600,13083511860,7060,7060,7070,7050,1796
20250219,112500,13070831840,7060,7040,7060,7030,3227
20250219,112400,13048079880,7040,7060,7060,7040,2511
20250219,112300,13030391570,7060,7060,7060,7060,1992
20250219,112200,13016328050,7060,7050,7060,7050,1961
20250219,112100,13002484930,7050,7060,7060,7040,2706
20250219,112000,12983407170,7060,7060,7070,7050,6524
20250219,111900,12937312180,7060,7040,7070,7040,3224
20250219,111800,12914579640,7040,7050,7050,7040,1588
20250219,111700,12903398870,7040,7050,7050,7040,3016
20250219,111600,12882165950,7050,7030,7060,7030,2801
20250219,111500,12862468340,7030,7030,7030,7020,874
20250219,111400,12856325030,7030,7000,7030,7000,778
20250219,111300,12850855900,7000,7010,7010,7000,2155
20250219,111200,12835764750,7000,7020,7040,7000,4362
20250219,111100,12805182550,7030,7040,7040,7010,5845
20250219,111000,12764069990,7040,7030,7040,6990,4948
20250219,110900,12729328750,7040,7020,7040,7010,1848
20250219,110800,12716350710,7020,7050,7050,7000,7625
20250219,110700,12662905360,7050,7030,7080,7010,23375
20250219,110600,12498099200,7040,7050,7060,7020,3755
20250219,110500,12471656820,7060,7080,7090,7040,8706
20250219,110400,12410161960,7080,7120,7130,7050,9458
20250219,110300,12343110020,7120,7020,7130,7020,67506
20250219,110200,11864492410,6990,6990,7020,6980,7850
20250219,110100,11809494380,6980,6980,6990,6970,7330
20250219,110000,11758349650,6980,7000,7000,6970,2750
20250219,105900,11739137840,7000,6990,7000,6990,2487
20250219,105800,11721745890,7000,6990,7000,6990,1576
20250219,105700,11710721760,6990,7010,7010,6990,8538
20250219,105600,11650963890,7010,7010,7010,7000,4516
20250219,105500,11619309910,7010,7010,7010,7000,1125
20250219,105400,11611430960,7000,6990,7010,6990,4363
20250219,105300,11580886990,6990,7000,7000,6980,7535
20250219,105200,11528262300,6990,7020,7040,6990,8277
20250219,105100,11470204540,7020,7020,7020,7000,6681
20250219,105000,11423389160,7020,7050,7050,7020,1657
20250219,104900,11411752420,7020,7020,7030,7020,778
20250219,104800,11406290560,7030,7040,7060,7020,8776
20250219,104700,11344479540,7040,7040,7060,7030,4448
20250219,104600,11313104530,7040,7040,7050,7030,2667
20250219,104500,11294333680,7040,7050,7080,7030,18185
20250219,104400,11166028840,7040,7050,7080,7040,14146
20250219,104300,11066252760,7050,7080,7090,7050,11031
20250219,104200,10988233720,7070,7100,7110,7060,13958
20250219,104100,10889353120,7100,7020,7110,7020,69142
20250219,104000,10400198890,7020,7010,7020,7010,8754
20250219,103900,10338768080,6990,7000,7010,6990,3726
20250219,103800,10312674520,7000,7000,7010,6990,5848
20250219,103700,10271768250,7000,7020,7020,6980,7631
20250219,103600,10218389250,7020,7000,7030,7000,9692
20250219,103500,10150297820,7020,7010,7030,7000,18496
20250219,103400,10020434670,7000,7030,7030,7000,20142
20250219,103300,9879039070,7030,7020,7030,7010,12360
20250219,103200,9792290020,7010,7010,7030,7010,15666
20250219,103100,9682424670,6990,7010,7010,6990,6884
20250219,103000,9634258470,7000,7000,7010,7000,9048
20250219,102900,9570908680,7010,6970,7010,6970,12116
20250219,102800,9486276330,6980,6950,6990,6940,5451
20250219,102700,9448287880,6950,7020,7020,6950,22125
20250219,102600,9293826060,7030,6990,7030,6980,37781
20250219,102500,9029076590,6990,6970,7000,6940,13046
20250219,102400,8938115980,6970,6970,6980,6920,9695
20250219,102300,8870848030,6970,6950,6970,6920,9362
20250219,102200,8805731010,6950,6930,6950,6900,3057
20250219,102100,8784554110,6930,6920,6950,6900,4937
20250219,102000,8750308790,6930,6870,6930,6870,7315
20250219,101900,8699885100,6890,6920,6920,6870,11441
20250219,101800,8620871650,6920,6940,6940,6910,4918
20250219,101700,8586810340,6950,6960,6960,6940,3943
20250219,101600,8559429940,6960,6960,6960,6940,2621
20250219,101500,8541205770,6950,6930,6960,6930,1215
20250219,101400,8532767640,6930,6950,6960,6920,5347
20250219,101300,8495670730,6960,6960,6960,6920,2834
20250219,101200,8476029690,6960,6990,6990,6940,22923
20250219,101100,8316310010,6980,7020,7020,6980,12798
20250219,101000,8226732660,7010,7000,7020,6990,12338
20250219,100900,8140375130,7000,7040,7040,6990,26541
20250219,100800,7954038890,7040,7030,7070,7000,40742
20250219,100700,7667535100,7030,7010,7080,6980,75945
20250219,100600,7132427900,7020,6830,7020,6820,65709
20250219,100500,6676386520,6830,6820,6840,6820,9246
20250219,100400,6613238930,6830,6840,6840,6820,1012
20250219,100300,6606326910,6840,6830,6850,6830,3061
20250219,100200,6585404250,6830,6850,6870,6820,6223
20250219,100100,6542790780,6850,6850,6860,6840,7173
20250219,100000,6493685510,6850,6860,6860,6840,6064
20250219,095900,6452145430,6850,6860,6860,6850,6189
20250219,095800,6409718930,6870,6880,6880,6850,4226
20250219,095700,6380701810,6870,6860,6880,6850,1284
20250219,095600,6371897190,6850,6890,6900,6850,7885
20250219,095500,6317662770,6890,6930,6930,6880,10795
20250219,095400,6243182750,6930,6880,6930,6860,18493
20250219,095300,6115502820,6880,6860,6890,6860,6059
20250219,095200,6073858130,6870,6860,6870,6860,1111
20250219,095100,6066234440,6870,6860,6870,6860,4316
20250219,095000,6036612680,6860,6880,6880,6860,8016
20250219,094900,5981564780,6880,6890,6900,6860,17236
20250219,094800,5862947520,6890,6880,6900,6880,14757
20250219,094700,5761254100,6880,6880,6900,6870,6341
20250219,094600,5717677510,6890,6900,6910,6870,16816
20250219,094500,5601820690,6900,6870,6900,6870,22532
20250219,094400,5446667220,6860,6830,6870,6830,25133
20250219,094300,5274549060,6830,6840,6840,6820,4570
20250219,094200,5243360960,6840,6840,6840,6830,5044
20250219,094100,5208884160,6830,6790,6830,6790,11897
20250219,094000,5127863530,6790,6800,6820,6790,4497
20250219,093900,5097266560,6800,6840,6840,6790,20077
20250219,093800,4960432610,6840,6850,6850,6820,14018
20250219,093700,4864632170,6840,6830,6850,6830,14388
20250219,093600,4766204280,6840,6820,6840,6810,20044
20250219,093500,4629364480,6820,6830,6880,6800,26239
20250219,093400,4450194940,6830,6770,6880,6760,29500
20250219,093300,4249693710,6770,6750,6770,6730,18843
20250219,093200,4122402720,6750,6690,6750,6690,26573
20250219,093100,3944122600,6680,6700,6700,6670,11624
20250219,093000,3866424570,6690,6640,6700,6640,40953
20250219,092900,3593909760,6640,6640,6640,6630,5976
20250219,092800,3554271510,6640,6630,6650,6630,7563
20250219,092700,3504034610,6630,6620,6650,6620,19710
20250219,092600,3373362620,6630,6640,6640,6620,19239
20250219,092500,3245946870,6630,6650,6660,6630,10642
20250219,092400,3175321850,6650,6670,6670,6630,25981
20250219,092300,3002782460,6670,6670,6670,6660,2607
20250219,092200,2985406450,6670,6680,6690,6660,11366
20250219,092100,2909544230,6680,6680,6690,6670,7397
20250219,092000,2860142900,6680,6670,6680,6670,2992
20250219,091900,2840160350,6680,6660,6680,6650,4059
20250219,091800,2813111410,6660,6650,6670,6640,4280
20250219,091700,2784638790,6670,6650,6670,6630,22461
20250219,091600,2635353980,6650,6640,6650,6630,10137
20250219,091500,2568047570,6640,6630,6640,6620,6885
20250219,091400,2522424740,6620,6640,6650,6610,28151
20250219,091300,2335791260,6640,6650,6650,6630,14106
20250219,091200,2242155170,6650,6670,6670,6640,24046
20250219,091100,2082281730,6670,6690,6690,6660,13372
20250219,091000,1992992800,6680,6680,6680,6650,9742
20250219,090900,1928013960,6650,6660,6680,6630,54515
20250219,090800,1565493450,6660,6660,6660,6630,21764
20250219,090700,1420722890,6660,6670,6670,6650,6960
20250219,090600,1374351860,6670,6680,6680,6650,12309
20250219,090500,1292192360,6650,6650,6660,6640,36778
20250219,090400,1047721250,6640,6630,6660,6610,28300
20250219,090300,859999540,6630,6620,6650,6610,55936
20250219,090200,489651380,6610,6640,6640,6610,18013
20250219,090100,370436120,6640,6670,6670,6620,19870
20250219,090000,238699340,6700,6650,6720,6650,35072
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193600 19887492160 7040 7040 7040 7040 7006
3 20250219 193500 19887492160 7040 7040 7040 7040 0
4 20250219 193400 19887492160 7040 7040 7040 7040 0
5 20250219 193300 19887492160 7040 7040 7040 7040 0
6 20250219 193200 19887492160 7040 7040 7040 7040 0
7 20250219 193100 19887492160 7040 7040 7040 7040 0
8 20250219 193000 19887492160 7040 7040 7040 7040 0
9 20250219 192900 19887492160 7040 7040 7040 7040 0
10 20250219 192800 19887492160 7040 7040 7040 7040 0
11 20250219 192700 19887492160 7040 7040 7040 7040 0
12 20250219 192600 19887492160 7040 7040 7040 7040 0
13 20250219 192500 19887492160 7040 7040 7040 7040 0
14 20250219 192400 19887492160 7040 7040 7040 7040 0
15 20250219 192300 19887492160 7040 7040 7040 7040 0
16 20250219 192200 19887492160 7040 7040 7040 7040 0
17 20250219 192100 19887492160 7040 7040 7040 7040 0
18 20250219 192000 19887492160 7040 7040 7040 7040 0
19 20250219 191900 19887492160 7040 7040 7040 7040 0
20 20250219 191800 19887492160 7040 7040 7040 7040 0
21 20250219 191700 19887492160 7040 7040 7040 7040 0
22 20250219 191600 19887492160 7040 7040 7040 7040 0
23 20250219 191500 19887492160 7040 7040 7040 7040 0
24 20250219 191400 19887492160 7040 7040 7040 7040 0
25 20250219 191300 19887492160 7040 7040 7040 7040 0
26 20250219 191200 19887492160 7040 7040 7040 7040 0
27 20250219 191100 19887492160 7040 7040 7040 7040 0
28 20250219 191000 19887492160 7040 7040 7040 7040 0
29 20250219 190900 19887492160 7040 7040 7040 7040 0
30 20250219 190800 19887492160 7040 7040 7040 7040 0
31 20250219 190700 19887492160 7040 7040 7040 7040 0
32 20250219 190600 19887492160 7040 7040 7040 7040 7006
33 20250219 190500 19887492160 7040 7040 7040 7040 0
34 20250219 190400 19887492160 7040 7040 7040 7040 0
35 20250219 190300 19887492160 7040 7040 7040 7040 0
36 20250219 190200 19887492160 7040 7040 7040 7040 0
37 20250219 190100 19887492160 7040 7040 7040 7040 0
38 20250219 190000 19887492160 7040 7040 7040 7040 0
39 20250219 185900 19887492160 7040 7040 7040 7040 0
40 20250219 185800 19887492160 7040 7040 7040 7040 0
41 20250219 185700 19887492160 7040 7040 7040 7040 0
42 20250219 185600 19887492160 7040 7040 7040 7040 0
43 20250219 185500 19887492160 7040 7040 7040 7040 0
44 20250219 185400 19887492160 7040 7040 7040 7040 0
45 20250219 185300 19887492160 7040 7040 7040 7040 0
46 20250219 185200 19887492160 7040 7040 7040 7040 0
47 20250219 185100 19887492160 7040 7040 7040 7040 0
48 20250219 185000 19887492160 7040 7040 7040 7040 0
49 20250219 184900 19887492160 7040 7040 7040 7040 0
50 20250219 184800 19887492160 7040 7040 7040 7040 0
51 20250219 184700 19887492160 7040 7040 7040 7040 0
52 20250219 184600 19887492160 7040 7040 7040 7040 0
53 20250219 184500 19887492160 7040 7040 7040 7040 0
54 20250219 184400 19887492160 7040 7040 7040 7040 0
55 20250219 184300 19887492160 7040 7040 7040 7040 0
56 20250219 184200 19887492160 7040 7040 7040 7040 0
57 20250219 184100 19887492160 7040 7040 7040 7040 0
58 20250219 184000 19887492160 7040 7040 7040 7040 0
59 20250219 183900 19887492160 7040 7040 7040 7040 0
60 20250219 183800 19887492160 7040 7040 7040 7040 0
61 20250219 183700 19887492160 7040 7040 7040 7040 0
62 20250219 183600 19887492160 7040 7040 7040 7040 7006
63 20250219 183500 19887492160 7040 7040 7040 7040 0
64 20250219 183400 19887492160 7040 7040 7040 7040 0
65 20250219 183300 19887492160 7040 7040 7040 7040 0
66 20250219 183200 19887492160 7040 7040 7040 7040 0
67 20250219 183100 19887492160 7040 7040 7040 7040 0
68 20250219 183000 19887492160 7040 7040 7040 7040 0
69 20250219 182900 19887492160 7040 7040 7040 7040 0
70 20250219 182800 19887492160 7040 7040 7040 7040 0
71 20250219 182700 19887492160 7040 7040 7040 7040 0
72 20250219 182600 19887492160 7040 7040 7040 7040 0
73 20250219 182500 19887492160 7040 7040 7040 7040 0
74 20250219 182400 19887492160 7040 7040 7040 7040 0
75 20250219 182300 19887492160 7040 7040 7040 7040 0
76 20250219 182200 19887492160 7040 7040 7040 7040 0
77 20250219 182100 19887492160 7040 7040 7040 7040 0
78 20250219 182000 19887492160 7040 7040 7040 7040 0
79 20250219 181900 19887492160 7040 7040 7040 7040 0
80 20250219 181800 19887492160 7040 7040 7040 7040 0
81 20250219 181700 19887492160 7040 7040 7040 7040 0
82 20250219 181600 19887492160 7040 7040 7040 7040 0
83 20250219 181500 19887492160 7040 7040 7040 7040 0
84 20250219 181400 19887492160 7040 7040 7040 7040 0
85 20250219 181300 19887492160 7040 7040 7040 7040 0
86 20250219 181200 19887492160 7040 7040 7040 7040 0
87 20250219 181100 19887492160 7040 7040 7040 7040 0
88 20250219 181000 19887492160 7040 7040 7040 7040 0
89 20250219 180900 19887492160 7040 7040 7040 7040 0
90 20250219 180800 19887492160 7040 7040 7040 7040 0
91 20250219 180700 19887492160 7040 7040 7040 7040 0
92 20250219 180600 19887492160 7040 7040 7040 7040 7006
93 20250219 180500 19887492160 7040 7040 7040 7040 0
94 20250219 180400 19887492160 7040 7040 7040 7040 0
95 20250219 180300 19887492160 7040 7040 7040 7040 0
96 20250219 180200 19887492160 7040 7040 7040 7040 0
97 20250219 180100 19887492160 7040 7040 7040 7040 0
98 20250219 180000 19887492160 7040 7040 7040 7040 0
99 20250219 175900 19887492160 7040 7040 7040 7040 0
100 20250219 175800 19887492160 7040 7040 7040 7040 0
101 20250219 175700 19887492160 7040 7040 7040 7040 0
102 20250219 175600 19887492160 7040 7040 7040 7040 0
103 20250219 175500 19887492160 7040 7040 7040 7040 0
104 20250219 175400 19887492160 7040 7040 7040 7040 0
105 20250219 175300 19887492160 7040 7040 7040 7040 0
106 20250219 175200 19887492160 7040 7040 7040 7040 0
107 20250219 175100 19887492160 7040 7040 7040 7040 0
108 20250219 175000 19887492160 7040 7040 7040 7040 0
109 20250219 174900 19887492160 7040 7040 7040 7040 0
110 20250219 174800 19887492160 7040 7040 7040 7040 0
111 20250219 174700 19887492160 7040 7040 7040 7040 0
112 20250219 174600 19887492160 7040 7040 7040 7040 0
113 20250219 174500 19887492160 7040 7040 7040 7040 0
114 20250219 174400 19887492160 7040 7040 7040 7040 0
115 20250219 174300 19887492160 7040 7040 7040 7040 0
116 20250219 174200 19887492160 7040 7040 7040 7040 0
117 20250219 174100 19887492160 7040 7040 7040 7040 0
118 20250219 174000 19887492160 7040 7040 7040 7040 0
119 20250219 173900 19887492160 7040 7040 7040 7040 0
120 20250219 173800 19887492160 7040 7040 7040 7040 0
121 20250219 173700 19887492160 7040 7040 7040 7040 0
122 20250219 173600 19887492160 7040 7040 7040 7040 7006
123 20250219 173500 19887492160 7040 7040 7040 7040 0
124 20250219 173400 19887492160 7040 7040 7040 7040 0
125 20250219 173300 19887492160 7040 7040 7040 7040 0
126 20250219 173200 19887492160 7040 7040 7040 7040 0
127 20250219 173100 19887492160 7040 7040 7040 7040 0
128 20250219 173000 19887492160 7040 7040 7040 7040 0
129 20250219 172900 19887492160 7040 7040 7040 7040 0
130 20250219 172800 19887492160 7040 7040 7040 7040 0
131 20250219 172700 19887492160 7040 7040 7040 7040 0
132 20250219 172600 19887492160 7040 7040 7040 7040 0
133 20250219 172500 19887492160 7040 7040 7040 7040 0
134 20250219 172400 19887492160 7040 7040 7040 7040 0
135 20250219 172300 19887492160 7040 7040 7040 7040 0
136 20250219 172200 19887492160 7040 7040 7040 7040 0
137 20250219 172100 19887492160 7040 7040 7040 7040 0
138 20250219 172000 19887492160 7040 7040 7040 7040 0
139 20250219 171900 19887492160 7040 7040 7040 7040 0
140 20250219 171800 19887492160 7040 7040 7040 7040 0
141 20250219 171700 19887492160 7040 7040 7040 7040 0
142 20250219 171600 19887492160 7040 7040 7040 7040 0
143 20250219 171500 19887492160 7040 7040 7040 7040 0
144 20250219 171400 19887492160 7040 7040 7040 7040 0
145 20250219 171300 19887492160 7040 7040 7040 7040 0
146 20250219 171200 19887492160 7040 7040 7040 7040 0
147 20250219 171100 19887492160 7040 7040 7040 7040 0
148 20250219 171000 19887492160 7040 7040 7040 7040 0
149 20250219 170900 19887492160 7040 7040 7040 7040 0
150 20250219 170800 19887492160 7040 7040 7040 7040 0
151 20250219 170700 19887492160 7040 7040 7040 7040 0
152 20250219 170600 19887492160 7040 7040 7040 7040 7006
153 20250219 170500 19887492160 7040 7040 7040 7040 0
154 20250219 170400 19887492160 7040 7040 7040 7040 0
155 20250219 170300 19887492160 7040 7040 7040 7040 0
156 20250219 170200 19887492160 7040 7040 7040 7040 0
157 20250219 170100 19887492160 7040 7040 7040 7040 0
158 20250219 170000 19887492160 7040 7040 7040 7040 0
159 20250219 165900 19887492160 7040 7040 7040 7040 0
160 20250219 165800 19887492160 7040 7040 7040 7040 0
161 20250219 165700 19887492160 7040 7040 7040 7040 0
162 20250219 165600 19887492160 7040 7040 7040 7040 0
163 20250219 165500 19887492160 7040 7040 7040 7040 0
164 20250219 165400 19887492160 7040 7040 7040 7040 0
165 20250219 165300 19887492160 7040 7040 7040 7040 0
166 20250219 165200 19887492160 7040 7040 7040 7040 0
167 20250219 165100 19887492160 7040 7040 7040 7040 0
168 20250219 165000 19887492160 7040 7040 7040 7040 0
169 20250219 164900 19887492160 7040 7040 7040 7040 0
170 20250219 164800 19887492160 7040 7040 7040 7040 0
171 20250219 164700 19887492160 7040 7040 7040 7040 0
172 20250219 164600 19887492160 7040 7040 7040 7040 0
173 20250219 164500 19887492160 7040 7040 7040 7040 0
174 20250219 164400 19887492160 7040 7040 7040 7040 0
175 20250219 164300 19887492160 7040 7040 7040 7040 0
176 20250219 164200 19887492160 7040 7040 7040 7040 0
177 20250219 164100 19887492160 7040 7040 7040 7040 0
178 20250219 164000 19887492160 7040 7040 7040 7040 0
179 20250219 163900 19887492160 7040 7040 7040 7040 0
180 20250219 163800 19887492160 7040 7040 7040 7040 0
181 20250219 163700 19887492160 7040 7040 7040 7040 0
182 20250219 163600 19887492160 7040 7040 7040 7040 7006
183 20250219 163500 19887492160 7040 7040 7040 7040 0
184 20250219 163400 19887492160 7040 7040 7040 7040 0
185 20250219 163300 19887492160 7040 7040 7040 7040 0
186 20250219 163200 19887492160 7040 7040 7040 7040 0
187 20250219 163100 19887492160 7040 7040 7040 7040 0
188 20250219 163000 19887492160 7040 7040 7040 7040 0
189 20250219 162900 19887492160 7040 7040 7040 7040 0
190 20250219 162800 19887492160 7040 7040 7040 7040 0
191 20250219 162700 19887492160 7040 7040 7040 7040 0
192 20250219 162600 19887492160 7040 7040 7040 7040 0
193 20250219 162500 19887492160 7040 7040 7040 7040 0
194 20250219 162400 19887492160 7040 7040 7040 7040 0
195 20250219 162300 19887492160 7040 7040 7040 7040 0
196 20250219 162200 19887492160 7040 7040 7040 7040 0
197 20250219 162100 19887492160 7040 7040 7040 7040 0
198 20250219 162000 19887492160 7040 7040 7040 7040 0
199 20250219 161900 19887492160 7040 7040 7040 7040 0
200 20250219 161800 19887492160 7040 7040 7040 7040 0
201 20250219 161700 19887492160 7040 7040 7040 7040 0
202 20250219 161600 19887492160 7040 7040 7040 7040 0
203 20250219 161500 19887492160 7040 7040 7040 7040 0
204 20250219 161400 19887492160 7040 7040 7040 7040 0
205 20250219 161300 19887492160 7040 7040 7040 7040 0
206 20250219 161200 19887492160 7040 7040 7040 7040 0
207 20250219 161100 19887492160 7040 7040 7040 7040 0
208 20250219 161000 19887492160 7040 7040 7040 7040 0
209 20250219 160900 19887492160 7040 7040 7040 7040 0
210 20250219 160800 19887492160 7040 7040 7040 7040 0
211 20250219 160700 19887492160 7040 7040 7040 7040 0
212 20250219 160600 19887492160 7040 7040 7040 7040 7006
213 20250219 160500 19887492160 7040 7040 7040 7040 0
214 20250219 160400 19887492160 7040 7040 7040 7040 0
215 20250219 160300 19887492160 7040 7040 7040 7040 0
216 20250219 160200 19887492160 7040 7040 7040 7040 0
217 20250219 160100 19887492160 7040 7040 7040 7040 0
218 20250219 160000 19887492160 7040 7040 7040 7040 0
219 20250219 155900 19887492160 7040 7040 7040 7040 0
220 20250219 155800 19887492160 7040 7040 7040 7040 0
221 20250219 155700 19887492160 7040 7040 7040 7040 0
222 20250219 155600 19887492160 7040 7040 7040 7040 0
223 20250219 155500 19887492160 7040 7040 7040 7040 0
224 20250219 155400 19887492160 7040 7040 7040 7040 0
225 20250219 155300 19887492160 7040 7040 7040 7040 0
226 20250219 155200 19887492160 7040 7040 7040 7040 0
227 20250219 155100 19887492160 7040 7040 7040 7040 0
228 20250219 155000 19887492160 7040 7040 7040 7040 0
229 20250219 154900 19887492160 7040 7040 7040 7040 0
230 20250219 154800 19887492160 7040 7040 7040 7040 0
231 20250219 154700 19887492160 7040 7040 7040 7040 0
232 20250219 154600 19887492160 7040 7040 7040 7040 0
233 20250219 154500 19887492160 7040 7040 7040 7040 0
234 20250219 154400 19887492160 7040 7040 7040 7040 0
235 20250219 154300 19887492160 7040 7040 7040 7040 0
236 20250219 154200 19887492160 7040 7040 7040 7040 0
237 20250219 154100 19887492160 7040 7040 7040 7040 0
238 20250219 154000 19887492160 7040 7040 7040 7040 0
239 20250219 153900 19887492160 7040 7040 7040 7040 0
240 20250219 153800 19887492160 7040 7040 7040 7040 0
241 20250219 153700 19887492160 7040 7040 7040 7040 0
242 20250219 153600 19887492160 7040 7040 7040 7040 7006
243 20250219 153500 19887492160 7040 7040 7040 7040 0
244 20250219 153400 19887492160 7040 7040 7040 7040 0
245 20250219 153300 19887492160 7040 7040 7040 7040 0
246 20250219 153200 19887492160 7040 7040 7040 7040 0
247 20250219 153100 19887492160 7040 7040 7040 7040 0
248 20250219 153000 19887492160 7040 7040 7040 7040 7006
249 20250219 152900 19838169920 7010 7010 7010 7010 0
250 20250219 152800 19838169920 7010 7010 7010 7010 0
251 20250219 152700 19838169920 7010 7010 7010 7010 0
252 20250219 152600 19838169920 7010 7010 7010 7010 0
253 20250219 152500 19838169920 7010 7010 7010 7010 0
254 20250219 152400 19838169920 7010 7010 7010 7010 0
255 20250219 152300 19838169920 7010 7010 7010 7010 0
256 20250219 152200 19838169920 7010 7010 7010 7010 0
257 20250219 152100 19838169920 7010 7010 7010 7010 0
258 20250219 152000 19838169920 7010 7010 7010 7010 0
259 20250219 151900 19838169920 7010 7010 7010 6990 4978
260 20250219 151800 19803319290 7010 7000 7010 6990 2566
261 20250219 151700 19785354900 7010 7000 7010 6990 1236
262 20250219 151600 19776705670 7000 7000 7000 6980 4705
263 20250219 151500 19743813090 7000 7020 7020 7000 2788
264 20250219 151400 19724291840 7010 7000 7010 6980 7769
265 20250219 151300 19669948080 7000 7000 7000 6990 1740
266 20250219 151200 19657776280 7000 7000 7010 6990 663
267 20250219 151100 19653135630 6990 7010 7010 6990 2703
268 20250219 151000 19634236160 7000 7000 7010 6990 1401
269 20250219 150900 19624433980 7000 7010 7020 6990 2982
270 20250219 150800 19603577990 7010 7010 7020 6990 1143
271 20250219 150700 19595570940 7010 7000 7010 6990 356
272 20250219 150600 19593078800 7000 7010 7010 6990 2257
273 20250219 150500 19577291880 7010 7010 7020 6980 1804
274 20250219 150400 19564680840 6990 7020 7020 6990 7252
275 20250219 150300 19513922300 7010 7010 7020 7000 254
276 20250219 150200 19512141850 7010 7020 7020 7000 5309
277 20250219 150100 19474943610 7020 7030 7030 7010 1033
278 20250219 150000 19467698100 7030 7010 7030 7000 1157
279 20250219 145900 19459576380 7010 7000 7010 7000 2140
280 20250219 145800 19444594510 7000 7010 7010 7000 1765
281 20250219 145700 19432237980 7010 6990 7010 6990 2687
282 20250219 145600 19413416700 7000 7010 7010 6970 1756
283 20250219 145500 19401159150 7010 7030 7030 6980 21728
284 20250219 145400 19249151550 7030 7030 7030 7010 11956
285 20250219 145300 19165290740 7030 7040 7040 7030 4124
286 20250219 145200 19136297300 7040 7050 7050 7040 1506
287 20250219 145100 19125694780 7050 7040 7050 7040 649
288 20250219 145000 19121119350 7040 7050 7050 7040 247
289 20250219 144900 19119379120 7040 7040 7040 7030 2842
290 20250219 144800 19099388770 7040 7060 7060 7030 790
291 20250219 144700 19093817210 7060 7060 7060 7030 6642
292 20250219 144600 19047017470 7050 7040 7070 7040 8282
293 20250219 144500 18988558730 7060 7050 7060 7040 2800
294 20250219 144400 18968823910 7050 7040 7060 7040 1407
295 20250219 144300 18958905150 7060 7060 7060 7060 300
296 20250219 144200 18956787150 7030 7050 7070 7030 1363
297 20250219 144100 18947174780 7060 7050 7060 7040 1259
298 20250219 144000 18938305480 7050 7020 7050 7020 2035
299 20250219 143900 18923966910 7020 7040 7040 7020 2690
300 20250219 143800 18905052140 7050 7030 7050 7030 6551
301 20250219 143700 18858951810 7030 7040 7040 7020 960
302 20250219 143600 18852202850 7020 7030 7040 7020 3172
303 20250219 143500 18829904240 7030 7030 7040 7020 1724
304 20250219 143400 18817781010 7040 7040 7040 7030 1931
305 20250219 143300 18804187180 7040 7040 7050 7040 1182
306 20250219 143200 18795865740 7030 7040 7040 7020 6686
307 20250219 143100 18748864830 7040 7060 7060 7040 3558
308 20250219 143000 18723785160 7060 7060 7070 7060 6764
309 20250219 142900 18676030460 7060 7050 7060 7050 4563
310 20250219 142800 18643832680 7050 7070 7070 7050 6417
311 20250219 142700 18598522170 7070 7080 7080 7060 4764
312 20250219 142600 18564865150 7080 7090 7090 7080 1307
313 20250219 142500 18555610260 7090 7120 7130 7090 22586
314 20250219 142400 18395152230 7130 7120 7150 7110 6666
315 20250219 142300 18347678220 7120 7130 7140 7100 1384
316 20250219 142200 18337835660 7130 7120 7180 7120 8348
317 20250219 142100 18278246500 7120 7160 7160 7110 3586
318 20250219 142000 18252680740 7160 7160 7180 7150 3884
319 20250219 141900 18224869760 7150 7180 7200 7150 25334
320 20250219 141800 18042969940 7190 7200 7210 7170 33607
321 20250219 141700 17801131690 7190 7180 7200 7140 46244
322 20250219 141600 17468787750 7140 7100 7180 7090 63613
323 20250219 141500 17014369690 7100 7080 7100 7080 8587
324 20250219 141400 16953460220 7080 7100 7100 7070 3224
325 20250219 141300 16930623520 7100 7120 7120 7070 11154
326 20250219 141200 16851370120 7120 7130 7130 7110 9273
327 20250219 141100 16785285600 7140 7150 7150 7130 14853
328 20250219 141000 16679206870 7150 7080 7150 7070 65711
329 20250219 140900 16212107080 7080 7080 7080 7050 4880
330 20250219 140800 16177606570 7060 7080 7090 7050 4059
331 20250219 140700 16148878840 7080 7070 7100 7030 15833
332 20250219 140600 16036674510 7080 7070 7090 6950 21306
333 20250219 140500 15886481440 7070 7030 7070 7020 17472
334 20250219 140400 15763361750 7030 7030 7040 7030 9082
335 20250219 140300 15699502390 7040 6990 7040 6980 13794
336 20250219 140200 15602707430 6980 6990 6990 6980 523
337 20250219 140100 15599051680 6990 7000 7000 6980 1721
338 20250219 140000 15587025300 7000 7000 7000 7000 0
339 20250219 135900 15587025300 7000 6990 7000 6990 1110
340 20250219 135800 15579265610 6980 7000 7000 6980 1931
341 20250219 135700 15565768870 7000 7000 7000 6990 1357
342 20250219 135600 15556279930 7000 7000 7010 6990 1855
343 20250219 135500 15543294220 7000 7000 7000 7000 3693
344 20250219 135400 15517443220 6980 6980 6980 6980 389
345 20250219 135300 15514728000 6980 7000 7000 6980 8224
346 20250219 135200 15457242560 7000 7000 7000 7000 206
347 20250219 135100 15455800560 7000 7000 7000 6990 488
348 20250219 135000 15452387560 6990 6990 7000 6990 47
349 20250219 134900 15452058970 6990 7000 7000 6990 310
350 20250219 134800 15449891910 7000 6990 7000 6990 787
351 20250219 134700 15444382940 7000 6990 7010 6980 2107
352 20250219 134600 15429654890 7010 7000 7010 7000 1768
353 20250219 134500 15417276800 7000 7010 7010 6990 974
354 20250219 134400 15410458830 7010 6990 7010 6990 2797
355 20250219 134300 15390883130 7000 6990 7000 6990 924
356 20250219 134200 15384424360 6990 6970 6990 6970 1406
357 20250219 134100 15374609690 6970 6960 6970 6960 243
358 20250219 134000 15372917130 6960 6960 6970 6960 619
359 20250219 133900 15368603590 6950 6960 6960 6950 9128
360 20250219 133800 15305162040 6950 6950 6950 6940 3237
361 20250219 133700 15282687750 6950 6950 6950 6950 551
362 20250219 133600 15278858300 6950 6970 6970 6950 3235
363 20250219 133500 15256346270 6970 6970 6970 6960 172
364 20250219 133400 15255147630 6970 6970 6970 6960 3630
365 20250219 133300 15229864070 6980 6990 6990 6980 68
366 20250219 133200 15229389420 6970 6990 6990 6970 852
367 20250219 133100 15223450900 6970 6980 6990 6970 1160
368 20250219 133000 15215354090 6990 6990 6990 6990 486
369 20250219 132900 15211956950 7010 7000 7010 7000 3459
370 20250219 132800 15187723660 7000 7000 7000 6990 3067
371 20250219 132700 15166254670 7000 7000 7000 7000 1507
372 20250219 132600 15155705670 6990 6990 6990 6990 23
373 20250219 132500 15155544900 7000 7010 7010 7000 2277
374 20250219 132400 15139603910 7010 6990 7010 6990 1481
375 20250219 132300 15129235480 7000 6990 7000 6990 3403
376 20250219 132200 15105433900 7000 6980 7000 6960 6002
377 20250219 132100 15063625780 6980 7000 7000 6980 4210
378 20250219 132000 15034201820 7000 7010 7010 7000 6264
379 20250219 131900 14990349970 7010 7020 7020 7010 146
380 20250219 131800 14989325910 7020 7000 7020 7000 1449
381 20250219 131700 14979167700 7010 7010 7010 7000 1991
382 20250219 131600 14965227180 7010 7000 7010 6990 1852
383 20250219 131500 14952265280 7000 7020 7020 7000 717
384 20250219 131400 14947235650 7020 7000 7020 7000 5676
385 20250219 131300 14907455710 7000 7000 7010 7000 2567
386 20250219 131200 14889485610 7010 7010 7010 7000 252
387 20250219 131100 14887721520 7010 7000 7010 7000 1238
388 20250219 131000 14879047580 7000 7000 7000 7000 623
389 20250219 130900 14874686580 7010 7000 7010 7000 370
390 20250219 130800 14872094350 7000 7010 7010 7000 1040
391 20250219 130700 14864814000 7010 7010 7010 7000 4813
392 20250219 130600 14831100270 7000 7000 7000 6990 568
393 20250219 130500 14827124570 6990 6970 6990 6970 2319
394 20250219 130400 14810939920 6970 6970 6980 6950 3341
395 20250219 130300 14787684810 6970 6970 6970 6960 1255
396 20250219 130200 14778937470 6940 6960 6960 6940 246
397 20250219 130100 14777230050 6960 6970 6970 6930 4490
398 20250219 130000 14746001490 6970 6970 6980 6970 620
399 20250219 125900 14741679780 6970 6950 6970 6950 1628
400 20250219 125800 14730352730 6950 6950 6950 6940 840
401 20250219 125700 14724517370 6930 6940 6950 6930 1143
402 20250219 125600 14716586550 6940 6930 6940 6930 214
403 20250219 125500 14715103110 6930 6920 6940 6920 3326
404 20250219 125400 14692059450 6920 6940 6940 6920 1493
405 20250219 125300 14681711560 6940 6950 6950 6940 1867
406 20250219 125200 14668746250 6950 6950 6950 6950 51
407 20250219 125100 14668391800 6960 6950 6960 6950 159
408 20250219 125000 14667286270 6950 6960 6960 6950 1535
409 20250219 124900 14656613100 6960 6960 6960 6930 6139
410 20250219 124800 14613988720 6960 6970 6970 6960 1253
411 20250219 124700 14605267020 6970 6980 6980 6970 661
412 20250219 124600 14600657930 6980 6980 6980 6980 1532
413 20250219 124500 14589964570 6980 6980 6990 6980 1013
414 20250219 124400 14582893780 6990 6990 7000 6990 572
415 20250219 124300 14578894930 6990 7020 7020 6990 2114
416 20250219 124200 14564096750 7020 7010 7020 7010 1569
417 20250219 124100 14553095150 7010 7010 7010 7010 486
418 20250219 124000 14549688290 7000 7000 7000 7000 87
419 20250219 123900 14549079290 7000 7020 7020 7000 2483
420 20250219 123800 14531697800 7010 6950 7010 6950 2267
421 20250219 123700 14515835950 6950 6970 6990 6940 6248
422 20250219 123600 14472355580 6970 7000 7000 6970 974
423 20250219 123500 14465563180 7000 7000 7000 6950 4078
424 20250219 123400 14437200960 6960 7010 7010 6960 2293
425 20250219 123300 14421198130 7000 7010 7010 7000 46
426 20250219 123200 14420875870 7010 7010 7010 7000 215
427 20250219 123100 14419369370 7010 7020 7020 7010 56
428 20250219 123000 14418976260 7020 7020 7020 6980 1755
429 20250219 122900 14406689710 7030 7020 7040 7020 3379
430 20250219 122800 14382960760 7020 7020 7020 7010 196
431 20250219 122700 14381584890 7010 7010 7010 7010 256
432 20250219 122600 14379790330 7010 7050 7050 7010 17491
433 20250219 122500 14257087750 7040 7010 7050 7010 9335
434 20250219 122400 14191456070 7010 6990 7010 6980 8390
435 20250219 122300 14132707950 6990 6970 6990 6970 6032
436 20250219 122200 14090644030 6970 6970 6970 6960 1290
437 20250219 122100 14081655030 6970 6940 6970 6940 4543
438 20250219 122000 14050037950 6950 6940 6950 6940 140
439 20250219 121900 14049065950 6940 6940 6940 6940 525
440 20250219 121800 14045422450 6940 6950 6950 6940 195
441 20250219 121700 14044067700 6950 6950 6950 6940 1054
442 20250219 121600 14036752550 6950 6940 6950 6940 513
443 20250219 121500 14033191920 6910 6960 6960 6910 10644
444 20250219 121400 13959463880 6960 6950 6960 6940 6126
445 20250219 121300 13916916560 6950 6960 6970 6950 2257
446 20250219 121200 13901210570 6960 6960 6970 6960 3318
447 20250219 121100 13878117050 6960 6980 6980 6960 3318
448 20250219 121000 13854995520 6980 6970 6980 6970 321
449 20250219 120900 13852755640 6980 6990 6990 6970 2633
450 20250219 120800 13834367730 6990 6980 7000 6980 1781
451 20250219 120700 13821911880 7000 6970 7000 6970 3161
452 20250219 120600 13799858220 6970 6980 6990 6970 2412
453 20250219 120500 13783031260 6980 6990 7000 6980 2771
454 20250219 120400 13763684970 6990 6990 7000 6990 518
455 20250219 120300 13760060890 7000 6980 7000 6980 1195
456 20250219 120200 13751719590 7000 6980 7000 6980 4508
457 20250219 120100 13720233610 6980 6990 7000 6980 3027
458 20250219 120000 13699094810 6990 7000 7000 6990 1895
459 20250219 115900 13685843730 7020 7020 7020 7000 57
460 20250219 115800 13685444190 7000 7020 7020 7000 854
461 20250219 115700 13679463820 7000 7000 7000 7000 500
462 20250219 115600 13675963820 7020 6990 7020 6990 757
463 20250219 115500 13670662320 6990 6990 6990 6990 671
464 20250219 115400 13665972030 6990 6990 6990 6980 3773
465 20250219 115300 13639616370 7000 7010 7010 7000 513
466 20250219 115200 13636020290 7010 7020 7020 6990 1419
467 20250219 115100 13626100500 7020 6990 7020 6990 1688
468 20250219 115000 13614299900 6990 7010 7010 6990 6067
469 20250219 114900 13571877850 7030 7030 7030 7000 5390
470 20250219 114800 13534136260 7010 7010 7030 7010 3507
471 20250219 114700 13509552110 7010 7030 7030 7010 6398
472 20250219 114600 13464650160 7030 7030 7040 7030 1565
473 20250219 114500 13453645950 7040 7030 7040 7030 410
474 20250219 114400 13450763600 7030 7030 7040 7020 786
475 20250219 114300 13445234940 7040 7060 7060 7030 558
476 20250219 114200 13441308020 7060 7040 7060 7040 121
477 20250219 114100 13440454900 7040 7050 7050 7020 10075
478 20250219 114000 13369672800 7050 7030 7050 7030 5988
479 20250219 113900 13327483510 7030 7040 7040 7030 911
480 20250219 113800 13321078150 7040 7040 7040 7040 200
481 20250219 113700 13319670150 7040 7030 7040 7030 3488
482 20250219 113600 13295131150 7040 7030 7040 7020 2489
483 20250219 113500 13277655190 7020 7030 7030 7020 770
484 20250219 113400 13272244150 7030 7030 7030 7030 803
485 20250219 113300 13266599060 7030 7040 7050 7020 253
486 20250219 113200 13264820910 7050 7030 7050 7010 420
487 20250219 113100 13261871660 7010 7050 7050 7010 6640
488 20250219 113000 13215245510 7050 7050 7070 7040 5344
489 20250219 112900 13177559620 7060 7070 7070 7060 1857
490 20250219 112800 13164438320 7070 7060 7090 7060 7579
491 20250219 112700 13110802060 7060 7060 7060 7050 3866
492 20250219 112600 13083511860 7060 7060 7070 7050 1796
493 20250219 112500 13070831840 7060 7040 7060 7030 3227
494 20250219 112400 13048079880 7040 7060 7060 7040 2511
495 20250219 112300 13030391570 7060 7060 7060 7060 1992
496 20250219 112200 13016328050 7060 7050 7060 7050 1961
497 20250219 112100 13002484930 7050 7060 7060 7040 2706
498 20250219 112000 12983407170 7060 7060 7070 7050 6524
499 20250219 111900 12937312180 7060 7040 7070 7040 3224
500 20250219 111800 12914579640 7040 7050 7050 7040 1588
501 20250219 111700 12903398870 7040 7050 7050 7040 3016
502 20250219 111600 12882165950 7050 7030 7060 7030 2801
503 20250219 111500 12862468340 7030 7030 7030 7020 874
504 20250219 111400 12856325030 7030 7000 7030 7000 778
505 20250219 111300 12850855900 7000 7010 7010 7000 2155
506 20250219 111200 12835764750 7000 7020 7040 7000 4362
507 20250219 111100 12805182550 7030 7040 7040 7010 5845
508 20250219 111000 12764069990 7040 7030 7040 6990 4948
509 20250219 110900 12729328750 7040 7020 7040 7010 1848
510 20250219 110800 12716350710 7020 7050 7050 7000 7625
511 20250219 110700 12662905360 7050 7030 7080 7010 23375
512 20250219 110600 12498099200 7040 7050 7060 7020 3755
513 20250219 110500 12471656820 7060 7080 7090 7040 8706
514 20250219 110400 12410161960 7080 7120 7130 7050 9458
515 20250219 110300 12343110020 7120 7020 7130 7020 67506
516 20250219 110200 11864492410 6990 6990 7020 6980 7850
517 20250219 110100 11809494380 6980 6980 6990 6970 7330
518 20250219 110000 11758349650 6980 7000 7000 6970 2750
519 20250219 105900 11739137840 7000 6990 7000 6990 2487
520 20250219 105800 11721745890 7000 6990 7000 6990 1576
521 20250219 105700 11710721760 6990 7010 7010 6990 8538
522 20250219 105600 11650963890 7010 7010 7010 7000 4516
523 20250219 105500 11619309910 7010 7010 7010 7000 1125
524 20250219 105400 11611430960 7000 6990 7010 6990 4363
525 20250219 105300 11580886990 6990 7000 7000 6980 7535
526 20250219 105200 11528262300 6990 7020 7040 6990 8277
527 20250219 105100 11470204540 7020 7020 7020 7000 6681
528 20250219 105000 11423389160 7020 7050 7050 7020 1657
529 20250219 104900 11411752420 7020 7020 7030 7020 778
530 20250219 104800 11406290560 7030 7040 7060 7020 8776
531 20250219 104700 11344479540 7040 7040 7060 7030 4448
532 20250219 104600 11313104530 7040 7040 7050 7030 2667
533 20250219 104500 11294333680 7040 7050 7080 7030 18185
534 20250219 104400 11166028840 7040 7050 7080 7040 14146
535 20250219 104300 11066252760 7050 7080 7090 7050 11031
536 20250219 104200 10988233720 7070 7100 7110 7060 13958
537 20250219 104100 10889353120 7100 7020 7110 7020 69142
538 20250219 104000 10400198890 7020 7010 7020 7010 8754
539 20250219 103900 10338768080 6990 7000 7010 6990 3726
540 20250219 103800 10312674520 7000 7000 7010 6990 5848
541 20250219 103700 10271768250 7000 7020 7020 6980 7631
542 20250219 103600 10218389250 7020 7000 7030 7000 9692
543 20250219 103500 10150297820 7020 7010 7030 7000 18496
544 20250219 103400 10020434670 7000 7030 7030 7000 20142
545 20250219 103300 9879039070 7030 7020 7030 7010 12360
546 20250219 103200 9792290020 7010 7010 7030 7010 15666
547 20250219 103100 9682424670 6990 7010 7010 6990 6884
548 20250219 103000 9634258470 7000 7000 7010 7000 9048
549 20250219 102900 9570908680 7010 6970 7010 6970 12116
550 20250219 102800 9486276330 6980 6950 6990 6940 5451
551 20250219 102700 9448287880 6950 7020 7020 6950 22125
552 20250219 102600 9293826060 7030 6990 7030 6980 37781
553 20250219 102500 9029076590 6990 6970 7000 6940 13046
554 20250219 102400 8938115980 6970 6970 6980 6920 9695
555 20250219 102300 8870848030 6970 6950 6970 6920 9362
556 20250219 102200 8805731010 6950 6930 6950 6900 3057
557 20250219 102100 8784554110 6930 6920 6950 6900 4937
558 20250219 102000 8750308790 6930 6870 6930 6870 7315
559 20250219 101900 8699885100 6890 6920 6920 6870 11441
560 20250219 101800 8620871650 6920 6940 6940 6910 4918
561 20250219 101700 8586810340 6950 6960 6960 6940 3943
562 20250219 101600 8559429940 6960 6960 6960 6940 2621
563 20250219 101500 8541205770 6950 6930 6960 6930 1215
564 20250219 101400 8532767640 6930 6950 6960 6920 5347
565 20250219 101300 8495670730 6960 6960 6960 6920 2834
566 20250219 101200 8476029690 6960 6990 6990 6940 22923
567 20250219 101100 8316310010 6980 7020 7020 6980 12798
568 20250219 101000 8226732660 7010 7000 7020 6990 12338
569 20250219 100900 8140375130 7000 7040 7040 6990 26541
570 20250219 100800 7954038890 7040 7030 7070 7000 40742
571 20250219 100700 7667535100 7030 7010 7080 6980 75945
572 20250219 100600 7132427900 7020 6830 7020 6820 65709
573 20250219 100500 6676386520 6830 6820 6840 6820 9246
574 20250219 100400 6613238930 6830 6840 6840 6820 1012
575 20250219 100300 6606326910 6840 6830 6850 6830 3061
576 20250219 100200 6585404250 6830 6850 6870 6820 6223
577 20250219 100100 6542790780 6850 6850 6860 6840 7173
578 20250219 100000 6493685510 6850 6860 6860 6840 6064
579 20250219 095900 6452145430 6850 6860 6860 6850 6189
580 20250219 095800 6409718930 6870 6880 6880 6850 4226
581 20250219 095700 6380701810 6870 6860 6880 6850 1284
582 20250219 095600 6371897190 6850 6890 6900 6850 7885
583 20250219 095500 6317662770 6890 6930 6930 6880 10795
584 20250219 095400 6243182750 6930 6880 6930 6860 18493
585 20250219 095300 6115502820 6880 6860 6890 6860 6059
586 20250219 095200 6073858130 6870 6860 6870 6860 1111
587 20250219 095100 6066234440 6870 6860 6870 6860 4316
588 20250219 095000 6036612680 6860 6880 6880 6860 8016
589 20250219 094900 5981564780 6880 6890 6900 6860 17236
590 20250219 094800 5862947520 6890 6880 6900 6880 14757
591 20250219 094700 5761254100 6880 6880 6900 6870 6341
592 20250219 094600 5717677510 6890 6900 6910 6870 16816
593 20250219 094500 5601820690 6900 6870 6900 6870 22532
594 20250219 094400 5446667220 6860 6830 6870 6830 25133
595 20250219 094300 5274549060 6830 6840 6840 6820 4570
596 20250219 094200 5243360960 6840 6840 6840 6830 5044
597 20250219 094100 5208884160 6830 6790 6830 6790 11897
598 20250219 094000 5127863530 6790 6800 6820 6790 4497
599 20250219 093900 5097266560 6800 6840 6840 6790 20077
600 20250219 093800 4960432610 6840 6850 6850 6820 14018
601 20250219 093700 4864632170 6840 6830 6850 6830 14388
602 20250219 093600 4766204280 6840 6820 6840 6810 20044
603 20250219 093500 4629364480 6820 6830 6880 6800 26239
604 20250219 093400 4450194940 6830 6770 6880 6760 29500
605 20250219 093300 4249693710 6770 6750 6770 6730 18843
606 20250219 093200 4122402720 6750 6690 6750 6690 26573
607 20250219 093100 3944122600 6680 6700 6700 6670 11624
608 20250219 093000 3866424570 6690 6640 6700 6640 40953
609 20250219 092900 3593909760 6640 6640 6640 6630 5976
610 20250219 092800 3554271510 6640 6630 6650 6630 7563
611 20250219 092700 3504034610 6630 6620 6650 6620 19710
612 20250219 092600 3373362620 6630 6640 6640 6620 19239
613 20250219 092500 3245946870 6630 6650 6660 6630 10642
614 20250219 092400 3175321850 6650 6670 6670 6630 25981
615 20250219 092300 3002782460 6670 6670 6670 6660 2607
616 20250219 092200 2985406450 6670 6680 6690 6660 11366
617 20250219 092100 2909544230 6680 6680 6690 6670 7397
618 20250219 092000 2860142900 6680 6670 6680 6670 2992
619 20250219 091900 2840160350 6680 6660 6680 6650 4059
620 20250219 091800 2813111410 6660 6650 6670 6640 4280
621 20250219 091700 2784638790 6670 6650 6670 6630 22461
622 20250219 091600 2635353980 6650 6640 6650 6630 10137
623 20250219 091500 2568047570 6640 6630 6640 6620 6885
624 20250219 091400 2522424740 6620 6640 6650 6610 28151
625 20250219 091300 2335791260 6640 6650 6650 6630 14106
626 20250219 091200 2242155170 6650 6670 6670 6640 24046
627 20250219 091100 2082281730 6670 6690 6690 6660 13372
628 20250219 091000 1992992800 6680 6680 6680 6650 9742
629 20250219 090900 1928013960 6650 6660 6680 6630 54515
630 20250219 090800 1565493450 6660 6660 6660 6630 21764
631 20250219 090700 1420722890 6660 6670 6670 6650 6960
632 20250219 090600 1374351860 6670 6680 6680 6650 12309
633 20250219 090500 1292192360 6650 6650 6660 6640 36778
634 20250219 090400 1047721250 6640 6630 6660 6610 28300
635 20250219 090300 859999540 6630 6620 6650 6610 55936
636 20250219 090200 489651380 6610 6640 6640 6610 18013
637 20250219 090100 370436120 6640 6670 6670 6620 19870
638 20250219 090000 238699340 6700 6650 6720 6650 35072

1
051980/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,100721003,0,706054231030,0.00
20250214,0,100721003,0,727205641660,0.00
20250213,0,100721003,0,736270531930,0.00
20250212,0,100721003,0,707061441060,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 100721003 0 706054231030 0.00
3 20250214 0 100721003 0 727205641660 0.00
4 20250213 0 100721003 0 736270531930 0.00
5 20250212 0 100721003 0 707061441060 0.00