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

648
064820/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194600,1314329890,6720,6720,6720,6720,1439
20250219,194500,1314329890,6720,6720,6720,6720,0
20250219,194400,1314329890,6720,6720,6720,6720,0
20250219,194300,1314329890,6720,6720,6720,6720,0
20250219,194200,1314329890,6720,6720,6720,6720,0
20250219,194100,1314329890,6720,6720,6720,6720,0
20250219,194000,1314329890,6720,6720,6720,6720,0
20250219,193900,1314329890,6720,6720,6720,6720,0
20250219,193800,1314329890,6720,6720,6720,6720,0
20250219,193700,1314329890,6720,6720,6720,6720,0
20250219,193600,1314329890,6720,6720,6720,6720,0
20250219,193500,1314329890,6720,6720,6720,6720,0
20250219,193400,1314329890,6720,6720,6720,6720,0
20250219,193300,1314329890,6720,6720,6720,6720,0
20250219,193200,1314329890,6720,6720,6720,6720,0
20250219,193100,1314329890,6720,6720,6720,6720,0
20250219,193000,1314329890,6720,6720,6720,6720,0
20250219,192900,1314329890,6720,6720,6720,6720,0
20250219,192800,1314329890,6720,6720,6720,6720,0
20250219,192700,1314329890,6720,6720,6720,6720,0
20250219,192600,1314329890,6720,6720,6720,6720,0
20250219,192500,1314329890,6720,6720,6720,6720,0
20250219,192400,1314329890,6720,6720,6720,6720,0
20250219,192300,1314329890,6720,6720,6720,6720,0
20250219,192200,1314329890,6720,6720,6720,6720,0
20250219,192100,1314329890,6720,6720,6720,6720,0
20250219,192000,1314329890,6720,6720,6720,6720,0
20250219,191900,1314329890,6720,6720,6720,6720,0
20250219,191800,1314329890,6720,6720,6720,6720,0
20250219,191700,1314329890,6720,6720,6720,6720,0
20250219,191600,1314329890,6720,6720,6720,6720,1439
20250219,191500,1314329890,6720,6720,6720,6720,0
20250219,191400,1314329890,6720,6720,6720,6720,0
20250219,191300,1314329890,6720,6720,6720,6720,0
20250219,191200,1314329890,6720,6720,6720,6720,0
20250219,191100,1314329890,6720,6720,6720,6720,0
20250219,191000,1314329890,6720,6720,6720,6720,0
20250219,190900,1314329890,6720,6720,6720,6720,0
20250219,190800,1314329890,6720,6720,6720,6720,0
20250219,190700,1314329890,6720,6720,6720,6720,0
20250219,190600,1314329890,6720,6720,6720,6720,0
20250219,190500,1314329890,6720,6720,6720,6720,0
20250219,190400,1314329890,6720,6720,6720,6720,0
20250219,190300,1314329890,6720,6720,6720,6720,0
20250219,190200,1314329890,6720,6720,6720,6720,0
20250219,190100,1314329890,6720,6720,6720,6720,0
20250219,190000,1314329890,6720,6720,6720,6720,0
20250219,185900,1314329890,6720,6720,6720,6720,0
20250219,185800,1314329890,6720,6720,6720,6720,0
20250219,185700,1314329890,6720,6720,6720,6720,0
20250219,185600,1314329890,6720,6720,6720,6720,0
20250219,185500,1314329890,6720,6720,6720,6720,0
20250219,185400,1314329890,6720,6720,6720,6720,0
20250219,185300,1314329890,6720,6720,6720,6720,0
20250219,185200,1314329890,6720,6720,6720,6720,0
20250219,185100,1314329890,6720,6720,6720,6720,0
20250219,185000,1314329890,6720,6720,6720,6720,0
20250219,184900,1314329890,6720,6720,6720,6720,0
20250219,184800,1314329890,6720,6720,6720,6720,0
20250219,184700,1314329890,6720,6720,6720,6720,0
20250219,184600,1314329890,6720,6720,6720,6720,1439
20250219,184500,1314329890,6720,6720,6720,6720,0
20250219,184400,1314329890,6720,6720,6720,6720,0
20250219,184300,1314329890,6720,6720,6720,6720,0
20250219,184200,1314329890,6720,6720,6720,6720,0
20250219,184100,1314329890,6720,6720,6720,6720,0
20250219,184000,1314329890,6720,6720,6720,6720,0
20250219,183900,1314329890,6720,6720,6720,6720,0
20250219,183800,1314329890,6720,6720,6720,6720,0
20250219,183700,1314329890,6720,6720,6720,6720,0
20250219,183600,1314329890,6720,6720,6720,6720,0
20250219,183500,1314329890,6720,6720,6720,6720,0
20250219,183400,1314329890,6720,6720,6720,6720,0
20250219,183300,1314329890,6720,6720,6720,6720,0
20250219,183200,1314329890,6720,6720,6720,6720,0
20250219,183100,1314329890,6720,6720,6720,6720,0
20250219,183000,1314329890,6720,6720,6720,6720,0
20250219,182900,1314329890,6720,6720,6720,6720,0
20250219,182800,1314329890,6720,6720,6720,6720,0
20250219,182700,1314329890,6720,6720,6720,6720,0
20250219,182600,1314329890,6720,6720,6720,6720,0
20250219,182500,1314329890,6720,6720,6720,6720,0
20250219,182400,1314329890,6720,6720,6720,6720,0
20250219,182300,1314329890,6720,6720,6720,6720,0
20250219,182200,1314329890,6720,6720,6720,6720,0
20250219,182100,1314329890,6720,6720,6720,6720,0
20250219,182000,1314329890,6720,6720,6720,6720,0
20250219,181900,1314329890,6720,6720,6720,6720,0
20250219,181800,1314329890,6720,6720,6720,6720,0
20250219,181700,1314329890,6720,6720,6720,6720,0
20250219,181600,1314329890,6720,6720,6720,6720,1439
20250219,181500,1314329890,6720,6720,6720,6720,0
20250219,181400,1314329890,6720,6720,6720,6720,0
20250219,181300,1314329890,6720,6720,6720,6720,0
20250219,181200,1314329890,6720,6720,6720,6720,0
20250219,181100,1314329890,6720,6720,6720,6720,0
20250219,181000,1314329890,6720,6720,6720,6720,0
20250219,180900,1314329890,6720,6720,6720,6720,0
20250219,180800,1314329890,6720,6720,6720,6720,0
20250219,180700,1314329890,6720,6720,6720,6720,0
20250219,180600,1314329890,6720,6720,6720,6720,0
20250219,180500,1314329890,6720,6720,6720,6720,0
20250219,180400,1314329890,6720,6720,6720,6720,0
20250219,180300,1314329890,6720,6720,6720,6720,0
20250219,180200,1314329890,6720,6720,6720,6720,0
20250219,180100,1314329890,6720,6720,6720,6720,0
20250219,180000,1314329890,6720,6720,6720,6720,0
20250219,175900,1314329890,6720,6720,6720,6720,0
20250219,175800,1314329890,6720,6720,6720,6720,0
20250219,175700,1314329890,6720,6720,6720,6720,0
20250219,175600,1314329890,6720,6720,6720,6720,0
20250219,175500,1314329890,6720,6720,6720,6720,0
20250219,175400,1314329890,6720,6720,6720,6720,0
20250219,175300,1314329890,6720,6720,6720,6720,0
20250219,175200,1314329890,6720,6720,6720,6720,0
20250219,175100,1314329890,6720,6720,6720,6720,0
20250219,175000,1314329890,6720,6720,6720,6720,0
20250219,174900,1314329890,6720,6720,6720,6720,0
20250219,174800,1314329890,6720,6720,6720,6720,0
20250219,174700,1314329890,6720,6720,6720,6720,0
20250219,174600,1314329890,6720,6720,6720,6720,1439
20250219,174500,1314329890,6720,6720,6720,6720,0
20250219,174400,1314329890,6720,6720,6720,6720,0
20250219,174300,1314329890,6720,6720,6720,6720,0
20250219,174200,1314329890,6720,6720,6720,6720,0
20250219,174100,1314329890,6720,6720,6720,6720,0
20250219,174000,1314329890,6720,6720,6720,6720,0
20250219,173900,1314329890,6720,6720,6720,6720,0
20250219,173800,1314329890,6720,6720,6720,6720,0
20250219,173700,1314329890,6720,6720,6720,6720,0
20250219,173600,1314329890,6720,6720,6720,6720,0
20250219,173500,1314329890,6720,6720,6720,6720,0
20250219,173400,1314329890,6720,6720,6720,6720,0
20250219,173300,1314329890,6720,6720,6720,6720,0
20250219,173200,1314329890,6720,6720,6720,6720,0
20250219,173100,1314329890,6720,6720,6720,6720,0
20250219,173000,1314329890,6720,6720,6720,6720,0
20250219,172900,1314329890,6720,6720,6720,6720,0
20250219,172800,1314329890,6720,6720,6720,6720,0
20250219,172700,1314329890,6720,6720,6720,6720,0
20250219,172600,1314329890,6720,6720,6720,6720,0
20250219,172500,1314329890,6720,6720,6720,6720,0
20250219,172400,1314329890,6720,6720,6720,6720,0
20250219,172300,1314329890,6720,6720,6720,6720,0
20250219,172200,1314329890,6720,6720,6720,6720,0
20250219,172100,1314329890,6720,6720,6720,6720,0
20250219,172000,1314329890,6720,6720,6720,6720,0
20250219,171900,1314329890,6720,6720,6720,6720,0
20250219,171800,1314329890,6720,6720,6720,6720,0
20250219,171700,1314329890,6720,6720,6720,6720,0
20250219,171600,1314329890,6720,6720,6720,6720,1439
20250219,171500,1314329890,6720,6720,6720,6720,0
20250219,171400,1314329890,6720,6720,6720,6720,0
20250219,171300,1314329890,6720,6720,6720,6720,0
20250219,171200,1314329890,6720,6720,6720,6720,0
20250219,171100,1314329890,6720,6720,6720,6720,0
20250219,171000,1314329890,6720,6720,6720,6720,0
20250219,170900,1314329890,6720,6720,6720,6720,0
20250219,170800,1314329890,6720,6720,6720,6720,0
20250219,170700,1314329890,6720,6720,6720,6720,0
20250219,170600,1314329890,6720,6720,6720,6720,0
20250219,170500,1314329890,6720,6720,6720,6720,0
20250219,170400,1314329890,6720,6720,6720,6720,0
20250219,170300,1314329890,6720,6720,6720,6720,0
20250219,170200,1314329890,6720,6720,6720,6720,0
20250219,170100,1314329890,6720,6720,6720,6720,0
20250219,170000,1314329890,6720,6720,6720,6720,0
20250219,165900,1314329890,6720,6720,6720,6720,0
20250219,165800,1314329890,6720,6720,6720,6720,0
20250219,165700,1314329890,6720,6720,6720,6720,0
20250219,165600,1314329890,6720,6720,6720,6720,0
20250219,165500,1314329890,6720,6720,6720,6720,0
20250219,165400,1314329890,6720,6720,6720,6720,0
20250219,165300,1314329890,6720,6720,6720,6720,0
20250219,165200,1314329890,6720,6720,6720,6720,0
20250219,165100,1314329890,6720,6720,6720,6720,0
20250219,165000,1314329890,6720,6720,6720,6720,0
20250219,164900,1314329890,6720,6720,6720,6720,0
20250219,164800,1314329890,6720,6720,6720,6720,0
20250219,164700,1314329890,6720,6720,6720,6720,0
20250219,164600,1314329890,6720,6720,6720,6720,1439
20250219,164500,1314329890,6720,6720,6720,6720,0
20250219,164400,1314329890,6720,6720,6720,6720,0
20250219,164300,1314329890,6720,6720,6720,6720,0
20250219,164200,1314329890,6720,6720,6720,6720,0
20250219,164100,1314329890,6720,6720,6720,6720,0
20250219,164000,1314329890,6720,6720,6720,6720,0
20250219,163900,1314329890,6720,6720,6720,6720,0
20250219,163800,1314329890,6720,6720,6720,6720,0
20250219,163700,1314329890,6720,6720,6720,6720,0
20250219,163600,1314329890,6720,6720,6720,6720,0
20250219,163500,1314329890,6720,6720,6720,6720,0
20250219,163400,1314329890,6720,6720,6720,6720,0
20250219,163300,1314329890,6720,6720,6720,6720,0
20250219,163200,1314329890,6720,6720,6720,6720,0
20250219,163100,1314329890,6720,6720,6720,6720,0
20250219,163000,1314329890,6720,6720,6720,6720,0
20250219,162900,1314329890,6720,6720,6720,6720,0
20250219,162800,1314329890,6720,6720,6720,6720,0
20250219,162700,1314329890,6720,6720,6720,6720,0
20250219,162600,1314329890,6720,6720,6720,6720,0
20250219,162500,1314329890,6720,6720,6720,6720,0
20250219,162400,1314329890,6720,6720,6720,6720,0
20250219,162300,1314329890,6720,6720,6720,6720,0
20250219,162200,1314329890,6720,6720,6720,6720,0
20250219,162100,1314329890,6720,6720,6720,6720,0
20250219,162000,1314329890,6720,6720,6720,6720,0
20250219,161900,1314329890,6720,6720,6720,6720,0
20250219,161800,1314329890,6720,6720,6720,6720,0
20250219,161700,1314329890,6720,6720,6720,6720,0
20250219,161600,1314329890,6720,6720,6720,6720,1439
20250219,161500,1314329890,6720,6720,6720,6720,0
20250219,161400,1314329890,6720,6720,6720,6720,0
20250219,161300,1314329890,6720,6720,6720,6720,0
20250219,161200,1314329890,6720,6720,6720,6720,0
20250219,161100,1314329890,6720,6720,6720,6720,0
20250219,161000,1314329890,6720,6720,6720,6720,0
20250219,160900,1314329890,6720,6720,6720,6720,0
20250219,160800,1314329890,6720,6720,6720,6720,0
20250219,160700,1314329890,6720,6720,6720,6720,0
20250219,160600,1314329890,6720,6720,6720,6720,0
20250219,160500,1314329890,6720,6720,6720,6720,0
20250219,160400,1314329890,6720,6720,6720,6720,0
20250219,160300,1314329890,6720,6720,6720,6720,0
20250219,160200,1314329890,6720,6720,6720,6720,0
20250219,160100,1314329890,6720,6720,6720,6720,0
20250219,160000,1314329890,6720,6720,6720,6720,0
20250219,155900,1314329890,6720,6720,6720,6720,0
20250219,155800,1314329890,6720,6720,6720,6720,0
20250219,155700,1314329890,6720,6720,6720,6720,0
20250219,155600,1314329890,6720,6720,6720,6720,0
20250219,155500,1314329890,6720,6720,6720,6720,0
20250219,155400,1314329890,6720,6720,6720,6720,0
20250219,155300,1314329890,6720,6720,6720,6720,0
20250219,155200,1314329890,6720,6720,6720,6720,0
20250219,155100,1314329890,6720,6720,6720,6720,0
20250219,155000,1314329890,6720,6720,6720,6720,0
20250219,154900,1314329890,6720,6720,6720,6720,0
20250219,154800,1314329890,6720,6720,6720,6720,0
20250219,154700,1314329890,6720,6720,6720,6720,0
20250219,154600,1314329890,6720,6720,6720,6720,1439
20250219,154500,1314329890,6720,6720,6720,6720,0
20250219,154400,1314329890,6720,6720,6720,6720,0
20250219,154300,1314329890,6720,6720,6720,6720,0
20250219,154200,1314329890,6720,6720,6720,6720,0
20250219,154100,1314329890,6720,6720,6720,6720,0
20250219,154000,1314329890,6720,6720,6720,6720,0
20250219,153900,1314329890,6720,6720,6720,6720,0
20250219,153800,1314329890,6720,6720,6720,6720,0
20250219,153700,1314329890,6720,6720,6720,6720,0
20250219,153600,1314329890,6720,6720,6720,6720,0
20250219,153500,1314329890,6720,6720,6720,6720,0
20250219,153400,1314329890,6720,6720,6720,6720,0
20250219,153300,1314329890,6720,6720,6720,6720,0
20250219,153200,1314329890,6720,6720,6720,6720,0
20250219,153100,1314329890,6720,6720,6720,6720,0
20250219,153000,1314329890,6720,6720,6720,6720,1439
20250219,152900,1304659810,6690,6690,6690,6690,0
20250219,152800,1304659810,6690,6690,6690,6690,0
20250219,152700,1304659810,6690,6690,6690,6690,0
20250219,152600,1304659810,6690,6690,6690,6690,0
20250219,152500,1304659810,6690,6690,6690,6690,0
20250219,152400,1304659810,6690,6690,6690,6690,0
20250219,152300,1304659810,6690,6690,6690,6690,0
20250219,152200,1304659810,6690,6690,6690,6690,0
20250219,152100,1304659810,6690,6690,6690,6690,0
20250219,152000,1304659810,6690,6690,6690,6690,0
20250219,151900,1304659810,6690,6690,6690,6690,304
20250219,151800,1302626050,6690,6690,6700,6690,98
20250219,151700,1301970090,6690,6690,6690,6690,0
20250219,151600,1301970090,6690,6690,6690,6680,83
20250219,151500,1301414870,6700,6700,6700,6700,0
20250219,151400,1301414870,6700,6700,6700,6700,5
20250219,151300,1301381370,6690,6690,6690,6690,2
20250219,151200,1301367990,6690,6690,6690,6690,70
20250219,151100,1300899690,6680,6670,6680,6670,233
20250219,151000,1299345380,6710,6680,6710,6670,408
20250219,150900,1296622830,6700,6700,6700,6690,390
20250219,150800,1294012830,6710,6700,6710,6690,30
20250219,150700,1293812080,6710,6710,6710,6710,323
20250219,150600,1291644750,6700,6700,6700,6700,50
20250219,150500,1291309750,6690,6710,6710,6690,269
20250219,150400,1289510120,6710,6710,6710,6700,583
20250219,150300,1285603890,6700,6700,6700,6700,10
20250219,150200,1285536890,6700,6710,6710,6700,18
20250219,150100,1285416260,6730,6730,6730,6730,0
20250219,150000,1285416260,6730,6720,6730,6720,2
20250219,145900,1285402810,6730,6700,6730,6700,727
20250219,145800,1280529570,6730,6730,6730,6730,0
20250219,145700,1280529570,6730,6720,6730,6720,6
20250219,145600,1280489240,6730,6700,6730,6700,323
20250219,145500,1278325110,6730,6710,6730,6670,791
20250219,145400,1273039070,6720,6720,6720,6720,52
20250219,145300,1272689630,6730,6750,6750,6730,525
20250219,145200,1269150560,6720,6730,6750,6710,11
20250219,145100,1269076590,6710,6700,6720,6680,954
20250219,145000,1262689040,6700,6710,6710,6690,5506
20250219,144900,1225812360,6730,6730,6730,6730,0
20250219,144800,1225812360,6730,6730,6730,6730,1
20250219,144700,1225805630,6720,6730,6740,6710,589
20250219,144600,1221850150,6730,6730,6730,6730,0
20250219,144500,1221850150,6730,6720,6730,6710,55
20250219,144400,1221481020,6720,6710,6720,6710,317
20250219,144300,1219353780,6720,6720,6720,6720,1316
20250219,144200,1210510260,6750,6730,6750,6730,239
20250219,144100,1208900570,6750,6750,6750,6750,0
20250219,144000,1208900570,6750,6750,6750,6750,11
20250219,143900,1208826320,6730,6750,6750,6730,1330
20250219,143800,1199851970,6750,6760,6760,6750,367
20250219,143700,1197374670,6760,6760,6760,6760,0
20250219,143600,1197374670,6760,6760,6760,6760,0
20250219,143500,1197374670,6760,6760,6760,6760,1
20250219,143400,1197367910,6750,6760,6760,6750,1003
20250219,143300,1190587640,6760,6750,6760,6750,53
20250219,143200,1190229880,6760,6760,6760,6760,0
20250219,143100,1190229880,6760,6760,6760,6760,0
20250219,143000,1190229880,6760,6740,6760,6740,189
20250219,142900,1188956000,6740,6740,6740,6740,30
20250219,142800,1188753800,6740,6740,6740,6740,52
20250219,142700,1188403320,6740,6730,6740,6730,221
20250219,142600,1186915980,6740,6750,6750,6740,749
20250219,142500,1181867620,6740,6740,6750,6740,116
20250219,142400,1181085620,6750,6750,6750,6750,46
20250219,142300,1180775120,6750,6750,6750,6750,5
20250219,142200,1180741370,6750,6760,6760,6750,33
20250219,142100,1180518610,6760,6760,6760,6760,0
20250219,142000,1180518610,6760,6760,6760,6760,0
20250219,141900,1180518610,6760,6760,6760,6760,0
20250219,141800,1180518610,6760,6760,6760,6750,642
20250219,141700,1176184880,6770,6770,6770,6770,0
20250219,141600,1176184880,6770,6770,6770,6770,0
20250219,141500,1176184880,6770,6770,6770,6770,0
20250219,141400,1176184880,6770,6770,6770,6770,0
20250219,141300,1176184880,6770,6770,6770,6770,300
20250219,141200,1174153880,6770,6760,6770,6740,2333
20250219,141100,1158384340,6760,6770,6780,6760,3836
20250219,141000,1132445370,6780,6780,6780,6780,79
20250219,140900,1131909750,6800,6780,6800,6780,156
20250219,140800,1130852050,6780,6780,6780,6780,50
20250219,140700,1130513050,6780,6780,6780,6780,0
20250219,140600,1130513050,6780,6780,6780,6780,1
20250219,140500,1130506270,6780,6770,6780,6770,156
20250219,140400,1129449650,6770,6770,6770,6770,315
20250219,140300,1127317100,6770,6780,6780,6770,80
20250219,140200,1126775400,6780,6790,6800,6780,71
20250219,140100,1126293710,6800,6790,6800,6790,5
20250219,140000,1126259750,6790,6790,6790,6790,1
20250219,135900,1126252960,6800,6800,6800,6800,105
20250219,135800,1125538960,6810,6790,6810,6790,3
20250219,135700,1125518550,6790,6780,6790,6780,200
20250219,135600,1124160560,6790,6780,6790,6780,103
20250219,135500,1123462200,6820,6810,6820,6810,651
20250219,135400,1119028880,6810,6810,6810,6810,1
20250219,135300,1119022070,6790,6780,6790,6780,1282
20250219,135200,1110317310,6780,6790,6790,6780,110
20250219,135100,1109570510,6790,6790,6790,6790,1
20250219,135000,1109563720,6790,6790,6800,6790,1240
20250219,134900,1101144100,6790,6770,6790,6770,16
20250219,134800,1101035760,6790,6790,6790,6790,1
20250219,134700,1101028970,6770,6790,6790,6770,235
20250219,134600,1099433610,6790,6770,6790,6760,1189
20250219,134500,1091389950,6770,6810,6810,6770,626
20250219,134400,1087143720,6800,6820,6820,6800,246
20250219,134300,1085468050,6820,6820,6820,6820,24
20250219,134200,1085304370,6820,6810,6820,6810,472
20250219,134100,1082088920,6800,6790,6800,6780,79
20250219,134000,1081551810,6800,6800,6810,6770,1177
20250219,133900,1073560530,6800,6790,6800,6780,403
20250219,133800,1070826370,6810,6810,6810,6810,2
20250219,133700,1070812750,6820,6780,6830,6780,826
20250219,133600,1065197100,6770,6820,6820,6770,1070
20250219,133500,1057933260,6830,6820,6830,6810,364
20250219,133400,1055452900,6840,6830,6840,6820,1444
20250219,133300,1045583530,6840,6850,6860,6810,2263
20250219,133200,1030118920,6850,6850,6870,6840,1383
20250219,133100,1020636090,6860,6830,6860,6830,1013
20250219,133000,1013698880,6830,6830,6840,6830,1474
20250219,132900,1003625130,6830,6840,6840,6830,190
20250219,132800,1002327240,6870,6810,6890,6800,3168
20250219,132700,980643190,6820,6790,6820,6790,2325
20250219,132600,964801440,6780,6790,6790,6780,10
20250219,132500,964733630,6800,6800,6800,6800,0
20250219,132400,964733630,6800,6800,6800,6800,860
20250219,132300,958885630,6790,6780,6790,6780,511
20250219,132200,955420050,6780,6780,6790,6780,414
20250219,132100,952612900,6780,6780,6780,6780,105
20250219,132000,951901000,6780,6800,6800,6780,376
20250219,131900,949345360,6800,6800,6800,6790,1372
20250219,131800,940022710,6800,6800,6810,6800,1273
20250219,131700,931365570,6800,6800,6810,6790,2274
20250219,131600,915903580,6800,6790,6800,6790,584
20250219,131500,911936540,6770,6790,6800,6770,1159
20250219,131400,904066190,6790,6790,6790,6780,3347
20250219,131300,881347810,6790,6770,6790,6770,2225
20250219,131200,866249880,6770,6750,6770,6750,977
20250219,131100,859636790,6740,6750,6760,6740,227
20250219,131000,858106280,6750,6750,6770,6750,244
20250219,130900,856458480,6760,6770,6770,6750,280
20250219,130800,854565480,6770,6750,6770,6750,847
20250219,130700,848847230,6770,6770,6770,6770,0
20250219,130600,848847230,6770,6770,6770,6770,0
20250219,130500,848847230,6770,6750,6770,6750,13
20250219,130400,848759430,6770,6730,6770,6730,2370
20250219,130300,832752140,6720,6710,6720,6700,355
20250219,130200,830367550,6700,6700,6700,6700,0
20250219,130100,830367550,6700,6690,6700,6690,574
20250219,130000,826524750,6690,6690,6690,6690,11
20250219,125900,826451160,6700,6720,6720,6700,911
20250219,125800,820342070,6720,6750,6750,6720,2128
20250219,125700,806018710,6750,6750,6760,6740,2207
20250219,125600,791136540,6750,6760,6770,6750,1725
20250219,125500,779489890,6780,6760,6780,6760,2480
20250219,125400,762710690,6760,6740,6760,6740,4052
20250219,125300,735394670,6730,6730,6740,6730,905
20250219,125200,729296340,6720,6710,6720,6710,1940
20250219,125100,716259590,6710,6710,6720,6710,102
20250219,125000,715575120,6710,6710,6720,6710,363
20250219,124900,713136400,6700,6690,6710,6690,161
20250219,124800,712057700,6690,6700,6700,6690,714
20250219,124700,707280950,6700,6710,6710,6700,1109
20250219,124600,699849420,6710,6730,6730,6710,118
20250219,124500,699055740,6720,6720,6740,6720,887
20250219,124400,693088790,6730,6700,6730,6700,621
20250219,124300,688916920,6700,6680,6720,6680,1324
20250219,124200,680046000,6690,6680,6700,6670,2602
20250219,124100,662654710,6680,6660,6680,6660,3302
20250219,124000,640636840,6660,6650,6660,6650,530
20250219,123900,637108310,6650,6650,6660,6650,499
20250219,123800,633789270,6640,6640,6640,6640,893
20250219,123700,627859750,6640,6630,6640,6630,383
20250219,123600,625316730,6630,6630,6630,6630,60
20250219,123500,624918930,6620,6620,6620,6620,0
20250219,123400,624918930,6620,6630,6630,6620,62
20250219,123300,624508480,6630,6630,6630,6630,200
20250219,123200,623182480,6630,6630,6630,6630,0
20250219,123100,623182480,6630,6620,6630,6620,157
20250219,123000,622143130,6620,6630,6630,6620,408
20250219,122900,619438690,6620,6600,6620,6590,2419
20250219,122800,603457530,6590,6580,6590,6580,587
20250219,122700,599591710,6580,6580,6580,6580,20
20250219,122600,599460110,6580,6580,6580,6580,1
20250219,122500,599453530,6560,6560,6560,6560,0
20250219,122400,599453530,6560,6570,6570,6560,500
20250219,122300,596172010,6560,6560,6560,6560,0
20250219,122200,596172010,6560,6560,6560,6560,0
20250219,122100,596172010,6560,6570,6570,6560,500
20250219,122000,592890000,6570,6570,6570,6570,3
20250219,121900,592870290,6580,6580,6580,6580,0
20250219,121800,592870290,6580,6580,6580,6580,300
20250219,121700,590896290,6580,6580,6580,6580,0
20250219,121600,590896290,6580,6580,6580,6580,0
20250219,121500,590896290,6580,6580,6580,6580,210
20250219,121400,589514490,6590,6590,6590,6590,311
20250219,121300,587465000,6590,6590,6590,6590,150
20250219,121200,586476500,6590,6590,6590,6590,0
20250219,121100,586476500,6590,6590,6590,6590,0
20250219,121000,586476500,6590,6590,6590,6590,0
20250219,120900,586476500,6590,6570,6590,6570,2020
20250219,120800,573185220,6570,6570,6570,6570,0
20250219,120700,573185220,6570,6570,6570,6570,0
20250219,120600,573185220,6570,6570,6570,6570,0
20250219,120500,573185220,6570,6570,6570,6570,46
20250219,120400,572883000,6570,6570,6570,6570,0
20250219,120300,572883000,6570,6570,6570,6570,0
20250219,120200,572883000,6570,6570,6570,6570,0
20250219,120100,572883000,6570,6570,6570,6570,0
20250219,120000,572883000,6570,6560,6570,6560,1000
20250219,115900,566314110,6560,6560,6560,6560,189
20250219,115800,565074270,6560,6560,6560,6560,103
20250219,115700,564398590,6570,6570,6570,6570,4
20250219,115600,564372310,6570,6570,6570,6570,3
20250219,115500,564352600,6570,6570,6570,6570,1
20250219,115400,564346030,6570,6570,6570,6570,0
20250219,115300,564346030,6570,6570,6570,6570,1
20250219,115200,564339460,6550,6550,6550,6550,0
20250219,115100,564339460,6550,6550,6550,6550,0
20250219,115000,564339460,6550,6570,6580,6550,607
20250219,114900,560350960,6560,6560,6560,6560,0
20250219,114800,560350960,6560,6560,6560,6560,0
20250219,114700,560350960,6560,6560,6560,6560,0
20250219,114600,560350960,6560,6560,6560,6560,0
20250219,114500,560350960,6560,6560,6560,6560,2
20250219,114400,560337840,6550,6550,6550,6550,22
20250219,114300,560193740,6530,6530,6530,6530,500
20250219,114200,556928740,6530,6530,6530,6530,120
20250219,114100,556145140,6550,6550,6550,6550,202
20250219,114000,554822040,6530,6530,6530,6530,100
20250219,113900,554169040,6530,6540,6540,6530,508
20250219,113800,550848860,6530,6530,6530,6530,10
20250219,113700,550783560,6530,6530,6530,6530,308
20250219,113600,548772320,6530,6530,6530,6530,517
20250219,113500,545396310,6530,6530,6530,6530,0
20250219,113400,545396310,6530,6530,6530,6530,0
20250219,113300,545396310,6530,6530,6530,6530,85
20250219,113200,544841260,6530,6530,6530,6530,0
20250219,113100,544841260,6530,6530,6530,6530,229
20250219,113000,543345890,6530,6530,6530,6530,0
20250219,112900,543345890,6530,6530,6530,6530,0
20250219,112800,543345890,6530,6530,6530,6530,12
20250219,112700,543267530,6540,6540,6540,6540,5
20250219,112600,543234830,6540,6540,6540,6540,155
20250219,112500,542221130,6520,6520,6520,6520,0
20250219,112400,542221130,6520,6530,6530,6520,4
20250219,112300,542195030,6550,6540,6550,6540,2
20250219,112200,542181940,6550,6550,6550,6550,0
20250219,112100,542181940,6550,6550,6550,6540,154
20250219,112000,541173250,6550,6550,6550,6540,3
20250219,111900,541153610,6540,6540,6540,6540,2
20250219,111800,541140530,6540,6530,6540,6510,1683
20250219,111700,530170350,6540,6540,6540,6540,10
20250219,111600,530104950,6550,6550,6550,6550,19
20250219,111500,529980500,6550,6550,6550,6550,0
20250219,111400,529980500,6550,6530,6550,6530,310
20250219,111300,527950030,6540,6540,6540,6540,100
20250219,111200,527296030,6530,6530,6530,6530,1
20250219,111100,527289500,6540,6540,6540,6540,1
20250219,111000,527282960,6540,6540,6540,6540,3
20250219,110900,527263340,6540,6540,6540,6540,126
20250219,110800,526439300,6550,6540,6550,6540,102
20250219,110700,525772210,6540,6540,6550,6540,979
20250219,110600,519368760,6540,6540,6540,6540,0
20250219,110500,519368760,6540,6540,6540,6540,20
20250219,110400,519237960,6540,6540,6540,6540,11
20250219,110300,519166020,6540,6540,6540,6540,0
20250219,110200,519166020,6540,6520,6540,6520,23
20250219,110100,519015760,6530,6530,6530,6530,1
20250219,110000,519009230,6530,6530,6530,6530,13
20250219,105900,518924340,6530,6530,6530,6530,0
20250219,105800,518924340,6530,6530,6530,6530,10
20250219,105700,518859040,6530,6530,6530,6530,18
20250219,105600,518741500,6530,6520,6540,6520,294
20250219,105500,516820140,6510,6500,6510,6490,3230
20250219,105400,495845520,6520,6530,6530,6490,2148
20250219,105300,481863040,6530,6550,6550,6530,1000
20250219,105200,475326920,6550,6550,6550,6550,100
20250219,105100,474671920,6550,6560,6560,6550,13
20250219,105000,474586650,6550,6550,6550,6550,100
20250219,104900,473931650,6550,6570,6570,6550,347
20250219,104800,471653860,6570,6580,6580,6570,757
20250219,104700,466673300,6580,6590,6590,6570,984
20250219,104600,460189830,6580,6550,6580,6540,3063
20250219,104500,440083880,6550,6550,6550,6550,1919
20250219,104400,427514430,6550,6550,6550,6550,50
20250219,104300,427186930,6540,6540,6540,6540,0
20250219,104200,427186930,6540,6540,6540,6540,0
20250219,104100,427186930,6540,6560,6560,6540,90
20250219,104000,426598310,6550,6550,6550,6550,319
20250219,103900,424508860,6520,6520,6520,6520,15
20250219,103800,424411060,6520,6520,6520,6520,4
20250219,103700,424384980,6540,6530,6540,6530,162
20250219,103600,423326110,6550,6530,6560,6530,515
20250219,103500,419952450,6550,6530,6550,6530,503
20250219,103400,416658850,6550,6510,6550,6510,1022
20250219,103300,409983240,6500,6500,6500,6500,600
20250219,103200,406083240,6510,6490,6510,6490,451
20250219,103100,403156230,6490,6500,6510,6490,2737
20250219,103000,385365860,6510,6510,6510,6510,404
20250219,102900,382735820,6510,6510,6510,6510,31
20250219,102800,382534010,6510,6530,6530,6510,808
20250219,102700,377273910,6510,6510,6510,6510,1035
20250219,102600,370536060,6510,6510,6510,6510,0
20250219,102500,370536060,6510,6500,6510,6500,71
20250219,102400,370074460,6500,6500,6500,6500,100
20250219,102300,369424460,6500,6520,6520,6500,499
20250219,102200,366179190,6510,6510,6510,6510,145
20250219,102100,365235240,6510,6520,6520,6510,254
20250219,102000,363579170,6530,6530,6530,6530,23
20250219,101900,363428980,6540,6540,6540,6530,136
20250219,101800,362539550,6540,6500,6540,6500,1501
20250219,101700,352743540,6510,6510,6510,6510,0
20250219,101600,352743540,6510,6510,6510,6510,1004
20250219,101500,346207500,6490,6510,6510,6490,185
20250219,101400,345006250,6490,6490,6490,6490,10
20250219,101300,344941350,6500,6510,6510,6500,105
20250219,101200,344257900,6510,6510,6510,6510,22
20250219,101100,344114680,6510,6510,6520,6510,53
20250219,101000,343769640,6500,6500,6500,6500,0
20250219,100900,343769640,6500,6500,6520,6500,5602
20250219,100800,307305890,6480,6490,6490,6480,45
20250219,100700,307014240,6490,6490,6490,6490,41
20250219,100600,306748150,6490,6490,6490,6490,0
20250219,100500,306748150,6490,6490,6490,6480,363
20250219,100400,304392330,6470,6470,6470,6470,400
20250219,100300,301804330,6470,6480,6480,6470,456
20250219,100200,298853750,6480,6480,6480,6480,1
20250219,100100,298847270,6490,6490,6490,6490,0
20250219,100000,298847270,6490,6490,6490,6490,1
20250219,095900,298840780,6480,6480,6480,6480,1
20250219,095800,298834300,6480,6480,6480,6480,0
20250219,095700,298834300,6480,6480,6480,6480,0
20250219,095600,298834300,6480,6480,6480,6480,100
20250219,095500,298186300,6460,6460,6460,6460,69
20250219,095400,297740560,6460,6470,6470,6460,1879
20250219,095300,285584040,6480,6480,6480,6480,141
20250219,095200,284670360,6480,6490,6490,6480,274
20250219,095100,282894810,6490,6490,6490,6490,0
20250219,095000,282894810,6490,6480,6520,6480,108
20250219,094900,282194850,6490,6490,6490,6480,67
20250219,094800,281760360,6490,6490,6490,6490,36
20250219,094700,281526720,6490,6480,6490,6480,15
20250219,094600,281429400,6490,6470,6500,6470,40
20250219,094500,281169970,6470,6480,6480,6470,314
20250219,094400,279138260,6470,6480,6480,6470,150
20250219,094300,278167260,6480,6480,6480,6480,40
20250219,094200,277908060,6480,6490,6490,6480,73
20250219,094100,277434600,6490,6480,6490,6480,29
20250219,094000,277246540,6490,6500,6500,6490,382
20250219,093900,274765360,6500,6480,6500,6460,987
20250219,093800,268372390,6460,6470,6470,6460,1252
20250219,093700,260277410,6470,6470,6470,6470,40
20250219,093600,260018610,6470,6470,6470,6470,50
20250219,093500,259695110,6480,6480,6480,6480,1105
20250219,093400,252534710,6490,6480,6490,6480,139
20250219,093300,251633100,6490,6490,6490,6490,1
20250219,093200,251626610,6480,6480,6480,6480,100
20250219,093100,250978610,6470,6470,6470,6470,0
20250219,093000,250978610,6470,6470,6480,6470,258
20250219,092900,249309340,6460,6470,6470,6460,1300
20250219,092800,240906090,6470,6490,6490,6470,1056
20250219,092700,234065340,6480,6480,6480,6480,49
20250219,092600,233747820,6480,6500,6500,6480,916
20250219,092500,227803270,6500,6510,6510,6500,311
20250219,092400,225778770,6490,6480,6530,6480,2277
20250219,092300,211007140,6480,6480,6480,6480,115
20250219,092200,210261940,6470,6480,6480,6470,100
20250219,092100,209614930,6460,6460,6470,6460,99
20250219,092000,208975380,6460,6470,6470,6460,998
20250219,091900,202528240,6470,6490,6490,6470,1455
20250219,091800,193103050,6480,6490,6490,6480,231
20250219,091700,191604870,6490,6490,6490,6480,222
20250219,091600,190165200,6490,6490,6490,6490,54
20250219,091500,189814740,6490,6490,6490,6490,22
20250219,091400,189671960,6480,6480,6480,6480,210
20250219,091300,188311160,6470,6470,6470,6470,22
20250219,091200,188168820,6470,6480,6480,6470,612
20250219,091100,184209030,6470,6500,6500,6470,1533
20250219,091000,174267140,6500,6510,6510,6500,2773
20250219,090900,156239860,6510,6520,6520,6510,3512
20250219,090800,133360670,6530,6530,6540,6530,1022
20250219,090700,126678010,6530,6540,6570,6530,5773
20250219,090600,88921120,6530,6540,6540,6510,1279
20250219,090500,80581910,6530,6520,6550,6520,90
20250219,090400,79995010,6510,6520,6530,6500,3047
20250219,090300,60164000,6520,6520,6520,6520,194
20250219,090200,58899120,6580,6520,6580,6500,2666
20250219,090100,41513660,6520,6560,6600,6520,3148
20250219,090000,20934570,6560,6610,6610,6560,3183
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194600 1314329890 6720 6720 6720 6720 1439
3 20250219 194500 1314329890 6720 6720 6720 6720 0
4 20250219 194400 1314329890 6720 6720 6720 6720 0
5 20250219 194300 1314329890 6720 6720 6720 6720 0
6 20250219 194200 1314329890 6720 6720 6720 6720 0
7 20250219 194100 1314329890 6720 6720 6720 6720 0
8 20250219 194000 1314329890 6720 6720 6720 6720 0
9 20250219 193900 1314329890 6720 6720 6720 6720 0
10 20250219 193800 1314329890 6720 6720 6720 6720 0
11 20250219 193700 1314329890 6720 6720 6720 6720 0
12 20250219 193600 1314329890 6720 6720 6720 6720 0
13 20250219 193500 1314329890 6720 6720 6720 6720 0
14 20250219 193400 1314329890 6720 6720 6720 6720 0
15 20250219 193300 1314329890 6720 6720 6720 6720 0
16 20250219 193200 1314329890 6720 6720 6720 6720 0
17 20250219 193100 1314329890 6720 6720 6720 6720 0
18 20250219 193000 1314329890 6720 6720 6720 6720 0
19 20250219 192900 1314329890 6720 6720 6720 6720 0
20 20250219 192800 1314329890 6720 6720 6720 6720 0
21 20250219 192700 1314329890 6720 6720 6720 6720 0
22 20250219 192600 1314329890 6720 6720 6720 6720 0
23 20250219 192500 1314329890 6720 6720 6720 6720 0
24 20250219 192400 1314329890 6720 6720 6720 6720 0
25 20250219 192300 1314329890 6720 6720 6720 6720 0
26 20250219 192200 1314329890 6720 6720 6720 6720 0
27 20250219 192100 1314329890 6720 6720 6720 6720 0
28 20250219 192000 1314329890 6720 6720 6720 6720 0
29 20250219 191900 1314329890 6720 6720 6720 6720 0
30 20250219 191800 1314329890 6720 6720 6720 6720 0
31 20250219 191700 1314329890 6720 6720 6720 6720 0
32 20250219 191600 1314329890 6720 6720 6720 6720 1439
33 20250219 191500 1314329890 6720 6720 6720 6720 0
34 20250219 191400 1314329890 6720 6720 6720 6720 0
35 20250219 191300 1314329890 6720 6720 6720 6720 0
36 20250219 191200 1314329890 6720 6720 6720 6720 0
37 20250219 191100 1314329890 6720 6720 6720 6720 0
38 20250219 191000 1314329890 6720 6720 6720 6720 0
39 20250219 190900 1314329890 6720 6720 6720 6720 0
40 20250219 190800 1314329890 6720 6720 6720 6720 0
41 20250219 190700 1314329890 6720 6720 6720 6720 0
42 20250219 190600 1314329890 6720 6720 6720 6720 0
43 20250219 190500 1314329890 6720 6720 6720 6720 0
44 20250219 190400 1314329890 6720 6720 6720 6720 0
45 20250219 190300 1314329890 6720 6720 6720 6720 0
46 20250219 190200 1314329890 6720 6720 6720 6720 0
47 20250219 190100 1314329890 6720 6720 6720 6720 0
48 20250219 190000 1314329890 6720 6720 6720 6720 0
49 20250219 185900 1314329890 6720 6720 6720 6720 0
50 20250219 185800 1314329890 6720 6720 6720 6720 0
51 20250219 185700 1314329890 6720 6720 6720 6720 0
52 20250219 185600 1314329890 6720 6720 6720 6720 0
53 20250219 185500 1314329890 6720 6720 6720 6720 0
54 20250219 185400 1314329890 6720 6720 6720 6720 0
55 20250219 185300 1314329890 6720 6720 6720 6720 0
56 20250219 185200 1314329890 6720 6720 6720 6720 0
57 20250219 185100 1314329890 6720 6720 6720 6720 0
58 20250219 185000 1314329890 6720 6720 6720 6720 0
59 20250219 184900 1314329890 6720 6720 6720 6720 0
60 20250219 184800 1314329890 6720 6720 6720 6720 0
61 20250219 184700 1314329890 6720 6720 6720 6720 0
62 20250219 184600 1314329890 6720 6720 6720 6720 1439
63 20250219 184500 1314329890 6720 6720 6720 6720 0
64 20250219 184400 1314329890 6720 6720 6720 6720 0
65 20250219 184300 1314329890 6720 6720 6720 6720 0
66 20250219 184200 1314329890 6720 6720 6720 6720 0
67 20250219 184100 1314329890 6720 6720 6720 6720 0
68 20250219 184000 1314329890 6720 6720 6720 6720 0
69 20250219 183900 1314329890 6720 6720 6720 6720 0
70 20250219 183800 1314329890 6720 6720 6720 6720 0
71 20250219 183700 1314329890 6720 6720 6720 6720 0
72 20250219 183600 1314329890 6720 6720 6720 6720 0
73 20250219 183500 1314329890 6720 6720 6720 6720 0
74 20250219 183400 1314329890 6720 6720 6720 6720 0
75 20250219 183300 1314329890 6720 6720 6720 6720 0
76 20250219 183200 1314329890 6720 6720 6720 6720 0
77 20250219 183100 1314329890 6720 6720 6720 6720 0
78 20250219 183000 1314329890 6720 6720 6720 6720 0
79 20250219 182900 1314329890 6720 6720 6720 6720 0
80 20250219 182800 1314329890 6720 6720 6720 6720 0
81 20250219 182700 1314329890 6720 6720 6720 6720 0
82 20250219 182600 1314329890 6720 6720 6720 6720 0
83 20250219 182500 1314329890 6720 6720 6720 6720 0
84 20250219 182400 1314329890 6720 6720 6720 6720 0
85 20250219 182300 1314329890 6720 6720 6720 6720 0
86 20250219 182200 1314329890 6720 6720 6720 6720 0
87 20250219 182100 1314329890 6720 6720 6720 6720 0
88 20250219 182000 1314329890 6720 6720 6720 6720 0
89 20250219 181900 1314329890 6720 6720 6720 6720 0
90 20250219 181800 1314329890 6720 6720 6720 6720 0
91 20250219 181700 1314329890 6720 6720 6720 6720 0
92 20250219 181600 1314329890 6720 6720 6720 6720 1439
93 20250219 181500 1314329890 6720 6720 6720 6720 0
94 20250219 181400 1314329890 6720 6720 6720 6720 0
95 20250219 181300 1314329890 6720 6720 6720 6720 0
96 20250219 181200 1314329890 6720 6720 6720 6720 0
97 20250219 181100 1314329890 6720 6720 6720 6720 0
98 20250219 181000 1314329890 6720 6720 6720 6720 0
99 20250219 180900 1314329890 6720 6720 6720 6720 0
100 20250219 180800 1314329890 6720 6720 6720 6720 0
101 20250219 180700 1314329890 6720 6720 6720 6720 0
102 20250219 180600 1314329890 6720 6720 6720 6720 0
103 20250219 180500 1314329890 6720 6720 6720 6720 0
104 20250219 180400 1314329890 6720 6720 6720 6720 0
105 20250219 180300 1314329890 6720 6720 6720 6720 0
106 20250219 180200 1314329890 6720 6720 6720 6720 0
107 20250219 180100 1314329890 6720 6720 6720 6720 0
108 20250219 180000 1314329890 6720 6720 6720 6720 0
109 20250219 175900 1314329890 6720 6720 6720 6720 0
110 20250219 175800 1314329890 6720 6720 6720 6720 0
111 20250219 175700 1314329890 6720 6720 6720 6720 0
112 20250219 175600 1314329890 6720 6720 6720 6720 0
113 20250219 175500 1314329890 6720 6720 6720 6720 0
114 20250219 175400 1314329890 6720 6720 6720 6720 0
115 20250219 175300 1314329890 6720 6720 6720 6720 0
116 20250219 175200 1314329890 6720 6720 6720 6720 0
117 20250219 175100 1314329890 6720 6720 6720 6720 0
118 20250219 175000 1314329890 6720 6720 6720 6720 0
119 20250219 174900 1314329890 6720 6720 6720 6720 0
120 20250219 174800 1314329890 6720 6720 6720 6720 0
121 20250219 174700 1314329890 6720 6720 6720 6720 0
122 20250219 174600 1314329890 6720 6720 6720 6720 1439
123 20250219 174500 1314329890 6720 6720 6720 6720 0
124 20250219 174400 1314329890 6720 6720 6720 6720 0
125 20250219 174300 1314329890 6720 6720 6720 6720 0
126 20250219 174200 1314329890 6720 6720 6720 6720 0
127 20250219 174100 1314329890 6720 6720 6720 6720 0
128 20250219 174000 1314329890 6720 6720 6720 6720 0
129 20250219 173900 1314329890 6720 6720 6720 6720 0
130 20250219 173800 1314329890 6720 6720 6720 6720 0
131 20250219 173700 1314329890 6720 6720 6720 6720 0
132 20250219 173600 1314329890 6720 6720 6720 6720 0
133 20250219 173500 1314329890 6720 6720 6720 6720 0
134 20250219 173400 1314329890 6720 6720 6720 6720 0
135 20250219 173300 1314329890 6720 6720 6720 6720 0
136 20250219 173200 1314329890 6720 6720 6720 6720 0
137 20250219 173100 1314329890 6720 6720 6720 6720 0
138 20250219 173000 1314329890 6720 6720 6720 6720 0
139 20250219 172900 1314329890 6720 6720 6720 6720 0
140 20250219 172800 1314329890 6720 6720 6720 6720 0
141 20250219 172700 1314329890 6720 6720 6720 6720 0
142 20250219 172600 1314329890 6720 6720 6720 6720 0
143 20250219 172500 1314329890 6720 6720 6720 6720 0
144 20250219 172400 1314329890 6720 6720 6720 6720 0
145 20250219 172300 1314329890 6720 6720 6720 6720 0
146 20250219 172200 1314329890 6720 6720 6720 6720 0
147 20250219 172100 1314329890 6720 6720 6720 6720 0
148 20250219 172000 1314329890 6720 6720 6720 6720 0
149 20250219 171900 1314329890 6720 6720 6720 6720 0
150 20250219 171800 1314329890 6720 6720 6720 6720 0
151 20250219 171700 1314329890 6720 6720 6720 6720 0
152 20250219 171600 1314329890 6720 6720 6720 6720 1439
153 20250219 171500 1314329890 6720 6720 6720 6720 0
154 20250219 171400 1314329890 6720 6720 6720 6720 0
155 20250219 171300 1314329890 6720 6720 6720 6720 0
156 20250219 171200 1314329890 6720 6720 6720 6720 0
157 20250219 171100 1314329890 6720 6720 6720 6720 0
158 20250219 171000 1314329890 6720 6720 6720 6720 0
159 20250219 170900 1314329890 6720 6720 6720 6720 0
160 20250219 170800 1314329890 6720 6720 6720 6720 0
161 20250219 170700 1314329890 6720 6720 6720 6720 0
162 20250219 170600 1314329890 6720 6720 6720 6720 0
163 20250219 170500 1314329890 6720 6720 6720 6720 0
164 20250219 170400 1314329890 6720 6720 6720 6720 0
165 20250219 170300 1314329890 6720 6720 6720 6720 0
166 20250219 170200 1314329890 6720 6720 6720 6720 0
167 20250219 170100 1314329890 6720 6720 6720 6720 0
168 20250219 170000 1314329890 6720 6720 6720 6720 0
169 20250219 165900 1314329890 6720 6720 6720 6720 0
170 20250219 165800 1314329890 6720 6720 6720 6720 0
171 20250219 165700 1314329890 6720 6720 6720 6720 0
172 20250219 165600 1314329890 6720 6720 6720 6720 0
173 20250219 165500 1314329890 6720 6720 6720 6720 0
174 20250219 165400 1314329890 6720 6720 6720 6720 0
175 20250219 165300 1314329890 6720 6720 6720 6720 0
176 20250219 165200 1314329890 6720 6720 6720 6720 0
177 20250219 165100 1314329890 6720 6720 6720 6720 0
178 20250219 165000 1314329890 6720 6720 6720 6720 0
179 20250219 164900 1314329890 6720 6720 6720 6720 0
180 20250219 164800 1314329890 6720 6720 6720 6720 0
181 20250219 164700 1314329890 6720 6720 6720 6720 0
182 20250219 164600 1314329890 6720 6720 6720 6720 1439
183 20250219 164500 1314329890 6720 6720 6720 6720 0
184 20250219 164400 1314329890 6720 6720 6720 6720 0
185 20250219 164300 1314329890 6720 6720 6720 6720 0
186 20250219 164200 1314329890 6720 6720 6720 6720 0
187 20250219 164100 1314329890 6720 6720 6720 6720 0
188 20250219 164000 1314329890 6720 6720 6720 6720 0
189 20250219 163900 1314329890 6720 6720 6720 6720 0
190 20250219 163800 1314329890 6720 6720 6720 6720 0
191 20250219 163700 1314329890 6720 6720 6720 6720 0
192 20250219 163600 1314329890 6720 6720 6720 6720 0
193 20250219 163500 1314329890 6720 6720 6720 6720 0
194 20250219 163400 1314329890 6720 6720 6720 6720 0
195 20250219 163300 1314329890 6720 6720 6720 6720 0
196 20250219 163200 1314329890 6720 6720 6720 6720 0
197 20250219 163100 1314329890 6720 6720 6720 6720 0
198 20250219 163000 1314329890 6720 6720 6720 6720 0
199 20250219 162900 1314329890 6720 6720 6720 6720 0
200 20250219 162800 1314329890 6720 6720 6720 6720 0
201 20250219 162700 1314329890 6720 6720 6720 6720 0
202 20250219 162600 1314329890 6720 6720 6720 6720 0
203 20250219 162500 1314329890 6720 6720 6720 6720 0
204 20250219 162400 1314329890 6720 6720 6720 6720 0
205 20250219 162300 1314329890 6720 6720 6720 6720 0
206 20250219 162200 1314329890 6720 6720 6720 6720 0
207 20250219 162100 1314329890 6720 6720 6720 6720 0
208 20250219 162000 1314329890 6720 6720 6720 6720 0
209 20250219 161900 1314329890 6720 6720 6720 6720 0
210 20250219 161800 1314329890 6720 6720 6720 6720 0
211 20250219 161700 1314329890 6720 6720 6720 6720 0
212 20250219 161600 1314329890 6720 6720 6720 6720 1439
213 20250219 161500 1314329890 6720 6720 6720 6720 0
214 20250219 161400 1314329890 6720 6720 6720 6720 0
215 20250219 161300 1314329890 6720 6720 6720 6720 0
216 20250219 161200 1314329890 6720 6720 6720 6720 0
217 20250219 161100 1314329890 6720 6720 6720 6720 0
218 20250219 161000 1314329890 6720 6720 6720 6720 0
219 20250219 160900 1314329890 6720 6720 6720 6720 0
220 20250219 160800 1314329890 6720 6720 6720 6720 0
221 20250219 160700 1314329890 6720 6720 6720 6720 0
222 20250219 160600 1314329890 6720 6720 6720 6720 0
223 20250219 160500 1314329890 6720 6720 6720 6720 0
224 20250219 160400 1314329890 6720 6720 6720 6720 0
225 20250219 160300 1314329890 6720 6720 6720 6720 0
226 20250219 160200 1314329890 6720 6720 6720 6720 0
227 20250219 160100 1314329890 6720 6720 6720 6720 0
228 20250219 160000 1314329890 6720 6720 6720 6720 0
229 20250219 155900 1314329890 6720 6720 6720 6720 0
230 20250219 155800 1314329890 6720 6720 6720 6720 0
231 20250219 155700 1314329890 6720 6720 6720 6720 0
232 20250219 155600 1314329890 6720 6720 6720 6720 0
233 20250219 155500 1314329890 6720 6720 6720 6720 0
234 20250219 155400 1314329890 6720 6720 6720 6720 0
235 20250219 155300 1314329890 6720 6720 6720 6720 0
236 20250219 155200 1314329890 6720 6720 6720 6720 0
237 20250219 155100 1314329890 6720 6720 6720 6720 0
238 20250219 155000 1314329890 6720 6720 6720 6720 0
239 20250219 154900 1314329890 6720 6720 6720 6720 0
240 20250219 154800 1314329890 6720 6720 6720 6720 0
241 20250219 154700 1314329890 6720 6720 6720 6720 0
242 20250219 154600 1314329890 6720 6720 6720 6720 1439
243 20250219 154500 1314329890 6720 6720 6720 6720 0
244 20250219 154400 1314329890 6720 6720 6720 6720 0
245 20250219 154300 1314329890 6720 6720 6720 6720 0
246 20250219 154200 1314329890 6720 6720 6720 6720 0
247 20250219 154100 1314329890 6720 6720 6720 6720 0
248 20250219 154000 1314329890 6720 6720 6720 6720 0
249 20250219 153900 1314329890 6720 6720 6720 6720 0
250 20250219 153800 1314329890 6720 6720 6720 6720 0
251 20250219 153700 1314329890 6720 6720 6720 6720 0
252 20250219 153600 1314329890 6720 6720 6720 6720 0
253 20250219 153500 1314329890 6720 6720 6720 6720 0
254 20250219 153400 1314329890 6720 6720 6720 6720 0
255 20250219 153300 1314329890 6720 6720 6720 6720 0
256 20250219 153200 1314329890 6720 6720 6720 6720 0
257 20250219 153100 1314329890 6720 6720 6720 6720 0
258 20250219 153000 1314329890 6720 6720 6720 6720 1439
259 20250219 152900 1304659810 6690 6690 6690 6690 0
260 20250219 152800 1304659810 6690 6690 6690 6690 0
261 20250219 152700 1304659810 6690 6690 6690 6690 0
262 20250219 152600 1304659810 6690 6690 6690 6690 0
263 20250219 152500 1304659810 6690 6690 6690 6690 0
264 20250219 152400 1304659810 6690 6690 6690 6690 0
265 20250219 152300 1304659810 6690 6690 6690 6690 0
266 20250219 152200 1304659810 6690 6690 6690 6690 0
267 20250219 152100 1304659810 6690 6690 6690 6690 0
268 20250219 152000 1304659810 6690 6690 6690 6690 0
269 20250219 151900 1304659810 6690 6690 6690 6690 304
270 20250219 151800 1302626050 6690 6690 6700 6690 98
271 20250219 151700 1301970090 6690 6690 6690 6690 0
272 20250219 151600 1301970090 6690 6690 6690 6680 83
273 20250219 151500 1301414870 6700 6700 6700 6700 0
274 20250219 151400 1301414870 6700 6700 6700 6700 5
275 20250219 151300 1301381370 6690 6690 6690 6690 2
276 20250219 151200 1301367990 6690 6690 6690 6690 70
277 20250219 151100 1300899690 6680 6670 6680 6670 233
278 20250219 151000 1299345380 6710 6680 6710 6670 408
279 20250219 150900 1296622830 6700 6700 6700 6690 390
280 20250219 150800 1294012830 6710 6700 6710 6690 30
281 20250219 150700 1293812080 6710 6710 6710 6710 323
282 20250219 150600 1291644750 6700 6700 6700 6700 50
283 20250219 150500 1291309750 6690 6710 6710 6690 269
284 20250219 150400 1289510120 6710 6710 6710 6700 583
285 20250219 150300 1285603890 6700 6700 6700 6700 10
286 20250219 150200 1285536890 6700 6710 6710 6700 18
287 20250219 150100 1285416260 6730 6730 6730 6730 0
288 20250219 150000 1285416260 6730 6720 6730 6720 2
289 20250219 145900 1285402810 6730 6700 6730 6700 727
290 20250219 145800 1280529570 6730 6730 6730 6730 0
291 20250219 145700 1280529570 6730 6720 6730 6720 6
292 20250219 145600 1280489240 6730 6700 6730 6700 323
293 20250219 145500 1278325110 6730 6710 6730 6670 791
294 20250219 145400 1273039070 6720 6720 6720 6720 52
295 20250219 145300 1272689630 6730 6750 6750 6730 525
296 20250219 145200 1269150560 6720 6730 6750 6710 11
297 20250219 145100 1269076590 6710 6700 6720 6680 954
298 20250219 145000 1262689040 6700 6710 6710 6690 5506
299 20250219 144900 1225812360 6730 6730 6730 6730 0
300 20250219 144800 1225812360 6730 6730 6730 6730 1
301 20250219 144700 1225805630 6720 6730 6740 6710 589
302 20250219 144600 1221850150 6730 6730 6730 6730 0
303 20250219 144500 1221850150 6730 6720 6730 6710 55
304 20250219 144400 1221481020 6720 6710 6720 6710 317
305 20250219 144300 1219353780 6720 6720 6720 6720 1316
306 20250219 144200 1210510260 6750 6730 6750 6730 239
307 20250219 144100 1208900570 6750 6750 6750 6750 0
308 20250219 144000 1208900570 6750 6750 6750 6750 11
309 20250219 143900 1208826320 6730 6750 6750 6730 1330
310 20250219 143800 1199851970 6750 6760 6760 6750 367
311 20250219 143700 1197374670 6760 6760 6760 6760 0
312 20250219 143600 1197374670 6760 6760 6760 6760 0
313 20250219 143500 1197374670 6760 6760 6760 6760 1
314 20250219 143400 1197367910 6750 6760 6760 6750 1003
315 20250219 143300 1190587640 6760 6750 6760 6750 53
316 20250219 143200 1190229880 6760 6760 6760 6760 0
317 20250219 143100 1190229880 6760 6760 6760 6760 0
318 20250219 143000 1190229880 6760 6740 6760 6740 189
319 20250219 142900 1188956000 6740 6740 6740 6740 30
320 20250219 142800 1188753800 6740 6740 6740 6740 52
321 20250219 142700 1188403320 6740 6730 6740 6730 221
322 20250219 142600 1186915980 6740 6750 6750 6740 749
323 20250219 142500 1181867620 6740 6740 6750 6740 116
324 20250219 142400 1181085620 6750 6750 6750 6750 46
325 20250219 142300 1180775120 6750 6750 6750 6750 5
326 20250219 142200 1180741370 6750 6760 6760 6750 33
327 20250219 142100 1180518610 6760 6760 6760 6760 0
328 20250219 142000 1180518610 6760 6760 6760 6760 0
329 20250219 141900 1180518610 6760 6760 6760 6760 0
330 20250219 141800 1180518610 6760 6760 6760 6750 642
331 20250219 141700 1176184880 6770 6770 6770 6770 0
332 20250219 141600 1176184880 6770 6770 6770 6770 0
333 20250219 141500 1176184880 6770 6770 6770 6770 0
334 20250219 141400 1176184880 6770 6770 6770 6770 0
335 20250219 141300 1176184880 6770 6770 6770 6770 300
336 20250219 141200 1174153880 6770 6760 6770 6740 2333
337 20250219 141100 1158384340 6760 6770 6780 6760 3836
338 20250219 141000 1132445370 6780 6780 6780 6780 79
339 20250219 140900 1131909750 6800 6780 6800 6780 156
340 20250219 140800 1130852050 6780 6780 6780 6780 50
341 20250219 140700 1130513050 6780 6780 6780 6780 0
342 20250219 140600 1130513050 6780 6780 6780 6780 1
343 20250219 140500 1130506270 6780 6770 6780 6770 156
344 20250219 140400 1129449650 6770 6770 6770 6770 315
345 20250219 140300 1127317100 6770 6780 6780 6770 80
346 20250219 140200 1126775400 6780 6790 6800 6780 71
347 20250219 140100 1126293710 6800 6790 6800 6790 5
348 20250219 140000 1126259750 6790 6790 6790 6790 1
349 20250219 135900 1126252960 6800 6800 6800 6800 105
350 20250219 135800 1125538960 6810 6790 6810 6790 3
351 20250219 135700 1125518550 6790 6780 6790 6780 200
352 20250219 135600 1124160560 6790 6780 6790 6780 103
353 20250219 135500 1123462200 6820 6810 6820 6810 651
354 20250219 135400 1119028880 6810 6810 6810 6810 1
355 20250219 135300 1119022070 6790 6780 6790 6780 1282
356 20250219 135200 1110317310 6780 6790 6790 6780 110
357 20250219 135100 1109570510 6790 6790 6790 6790 1
358 20250219 135000 1109563720 6790 6790 6800 6790 1240
359 20250219 134900 1101144100 6790 6770 6790 6770 16
360 20250219 134800 1101035760 6790 6790 6790 6790 1
361 20250219 134700 1101028970 6770 6790 6790 6770 235
362 20250219 134600 1099433610 6790 6770 6790 6760 1189
363 20250219 134500 1091389950 6770 6810 6810 6770 626
364 20250219 134400 1087143720 6800 6820 6820 6800 246
365 20250219 134300 1085468050 6820 6820 6820 6820 24
366 20250219 134200 1085304370 6820 6810 6820 6810 472
367 20250219 134100 1082088920 6800 6790 6800 6780 79
368 20250219 134000 1081551810 6800 6800 6810 6770 1177
369 20250219 133900 1073560530 6800 6790 6800 6780 403
370 20250219 133800 1070826370 6810 6810 6810 6810 2
371 20250219 133700 1070812750 6820 6780 6830 6780 826
372 20250219 133600 1065197100 6770 6820 6820 6770 1070
373 20250219 133500 1057933260 6830 6820 6830 6810 364
374 20250219 133400 1055452900 6840 6830 6840 6820 1444
375 20250219 133300 1045583530 6840 6850 6860 6810 2263
376 20250219 133200 1030118920 6850 6850 6870 6840 1383
377 20250219 133100 1020636090 6860 6830 6860 6830 1013
378 20250219 133000 1013698880 6830 6830 6840 6830 1474
379 20250219 132900 1003625130 6830 6840 6840 6830 190
380 20250219 132800 1002327240 6870 6810 6890 6800 3168
381 20250219 132700 980643190 6820 6790 6820 6790 2325
382 20250219 132600 964801440 6780 6790 6790 6780 10
383 20250219 132500 964733630 6800 6800 6800 6800 0
384 20250219 132400 964733630 6800 6800 6800 6800 860
385 20250219 132300 958885630 6790 6780 6790 6780 511
386 20250219 132200 955420050 6780 6780 6790 6780 414
387 20250219 132100 952612900 6780 6780 6780 6780 105
388 20250219 132000 951901000 6780 6800 6800 6780 376
389 20250219 131900 949345360 6800 6800 6800 6790 1372
390 20250219 131800 940022710 6800 6800 6810 6800 1273
391 20250219 131700 931365570 6800 6800 6810 6790 2274
392 20250219 131600 915903580 6800 6790 6800 6790 584
393 20250219 131500 911936540 6770 6790 6800 6770 1159
394 20250219 131400 904066190 6790 6790 6790 6780 3347
395 20250219 131300 881347810 6790 6770 6790 6770 2225
396 20250219 131200 866249880 6770 6750 6770 6750 977
397 20250219 131100 859636790 6740 6750 6760 6740 227
398 20250219 131000 858106280 6750 6750 6770 6750 244
399 20250219 130900 856458480 6760 6770 6770 6750 280
400 20250219 130800 854565480 6770 6750 6770 6750 847
401 20250219 130700 848847230 6770 6770 6770 6770 0
402 20250219 130600 848847230 6770 6770 6770 6770 0
403 20250219 130500 848847230 6770 6750 6770 6750 13
404 20250219 130400 848759430 6770 6730 6770 6730 2370
405 20250219 130300 832752140 6720 6710 6720 6700 355
406 20250219 130200 830367550 6700 6700 6700 6700 0
407 20250219 130100 830367550 6700 6690 6700 6690 574
408 20250219 130000 826524750 6690 6690 6690 6690 11
409 20250219 125900 826451160 6700 6720 6720 6700 911
410 20250219 125800 820342070 6720 6750 6750 6720 2128
411 20250219 125700 806018710 6750 6750 6760 6740 2207
412 20250219 125600 791136540 6750 6760 6770 6750 1725
413 20250219 125500 779489890 6780 6760 6780 6760 2480
414 20250219 125400 762710690 6760 6740 6760 6740 4052
415 20250219 125300 735394670 6730 6730 6740 6730 905
416 20250219 125200 729296340 6720 6710 6720 6710 1940
417 20250219 125100 716259590 6710 6710 6720 6710 102
418 20250219 125000 715575120 6710 6710 6720 6710 363
419 20250219 124900 713136400 6700 6690 6710 6690 161
420 20250219 124800 712057700 6690 6700 6700 6690 714
421 20250219 124700 707280950 6700 6710 6710 6700 1109
422 20250219 124600 699849420 6710 6730 6730 6710 118
423 20250219 124500 699055740 6720 6720 6740 6720 887
424 20250219 124400 693088790 6730 6700 6730 6700 621
425 20250219 124300 688916920 6700 6680 6720 6680 1324
426 20250219 124200 680046000 6690 6680 6700 6670 2602
427 20250219 124100 662654710 6680 6660 6680 6660 3302
428 20250219 124000 640636840 6660 6650 6660 6650 530
429 20250219 123900 637108310 6650 6650 6660 6650 499
430 20250219 123800 633789270 6640 6640 6640 6640 893
431 20250219 123700 627859750 6640 6630 6640 6630 383
432 20250219 123600 625316730 6630 6630 6630 6630 60
433 20250219 123500 624918930 6620 6620 6620 6620 0
434 20250219 123400 624918930 6620 6630 6630 6620 62
435 20250219 123300 624508480 6630 6630 6630 6630 200
436 20250219 123200 623182480 6630 6630 6630 6630 0
437 20250219 123100 623182480 6630 6620 6630 6620 157
438 20250219 123000 622143130 6620 6630 6630 6620 408
439 20250219 122900 619438690 6620 6600 6620 6590 2419
440 20250219 122800 603457530 6590 6580 6590 6580 587
441 20250219 122700 599591710 6580 6580 6580 6580 20
442 20250219 122600 599460110 6580 6580 6580 6580 1
443 20250219 122500 599453530 6560 6560 6560 6560 0
444 20250219 122400 599453530 6560 6570 6570 6560 500
445 20250219 122300 596172010 6560 6560 6560 6560 0
446 20250219 122200 596172010 6560 6560 6560 6560 0
447 20250219 122100 596172010 6560 6570 6570 6560 500
448 20250219 122000 592890000 6570 6570 6570 6570 3
449 20250219 121900 592870290 6580 6580 6580 6580 0
450 20250219 121800 592870290 6580 6580 6580 6580 300
451 20250219 121700 590896290 6580 6580 6580 6580 0
452 20250219 121600 590896290 6580 6580 6580 6580 0
453 20250219 121500 590896290 6580 6580 6580 6580 210
454 20250219 121400 589514490 6590 6590 6590 6590 311
455 20250219 121300 587465000 6590 6590 6590 6590 150
456 20250219 121200 586476500 6590 6590 6590 6590 0
457 20250219 121100 586476500 6590 6590 6590 6590 0
458 20250219 121000 586476500 6590 6590 6590 6590 0
459 20250219 120900 586476500 6590 6570 6590 6570 2020
460 20250219 120800 573185220 6570 6570 6570 6570 0
461 20250219 120700 573185220 6570 6570 6570 6570 0
462 20250219 120600 573185220 6570 6570 6570 6570 0
463 20250219 120500 573185220 6570 6570 6570 6570 46
464 20250219 120400 572883000 6570 6570 6570 6570 0
465 20250219 120300 572883000 6570 6570 6570 6570 0
466 20250219 120200 572883000 6570 6570 6570 6570 0
467 20250219 120100 572883000 6570 6570 6570 6570 0
468 20250219 120000 572883000 6570 6560 6570 6560 1000
469 20250219 115900 566314110 6560 6560 6560 6560 189
470 20250219 115800 565074270 6560 6560 6560 6560 103
471 20250219 115700 564398590 6570 6570 6570 6570 4
472 20250219 115600 564372310 6570 6570 6570 6570 3
473 20250219 115500 564352600 6570 6570 6570 6570 1
474 20250219 115400 564346030 6570 6570 6570 6570 0
475 20250219 115300 564346030 6570 6570 6570 6570 1
476 20250219 115200 564339460 6550 6550 6550 6550 0
477 20250219 115100 564339460 6550 6550 6550 6550 0
478 20250219 115000 564339460 6550 6570 6580 6550 607
479 20250219 114900 560350960 6560 6560 6560 6560 0
480 20250219 114800 560350960 6560 6560 6560 6560 0
481 20250219 114700 560350960 6560 6560 6560 6560 0
482 20250219 114600 560350960 6560 6560 6560 6560 0
483 20250219 114500 560350960 6560 6560 6560 6560 2
484 20250219 114400 560337840 6550 6550 6550 6550 22
485 20250219 114300 560193740 6530 6530 6530 6530 500
486 20250219 114200 556928740 6530 6530 6530 6530 120
487 20250219 114100 556145140 6550 6550 6550 6550 202
488 20250219 114000 554822040 6530 6530 6530 6530 100
489 20250219 113900 554169040 6530 6540 6540 6530 508
490 20250219 113800 550848860 6530 6530 6530 6530 10
491 20250219 113700 550783560 6530 6530 6530 6530 308
492 20250219 113600 548772320 6530 6530 6530 6530 517
493 20250219 113500 545396310 6530 6530 6530 6530 0
494 20250219 113400 545396310 6530 6530 6530 6530 0
495 20250219 113300 545396310 6530 6530 6530 6530 85
496 20250219 113200 544841260 6530 6530 6530 6530 0
497 20250219 113100 544841260 6530 6530 6530 6530 229
498 20250219 113000 543345890 6530 6530 6530 6530 0
499 20250219 112900 543345890 6530 6530 6530 6530 0
500 20250219 112800 543345890 6530 6530 6530 6530 12
501 20250219 112700 543267530 6540 6540 6540 6540 5
502 20250219 112600 543234830 6540 6540 6540 6540 155
503 20250219 112500 542221130 6520 6520 6520 6520 0
504 20250219 112400 542221130 6520 6530 6530 6520 4
505 20250219 112300 542195030 6550 6540 6550 6540 2
506 20250219 112200 542181940 6550 6550 6550 6550 0
507 20250219 112100 542181940 6550 6550 6550 6540 154
508 20250219 112000 541173250 6550 6550 6550 6540 3
509 20250219 111900 541153610 6540 6540 6540 6540 2
510 20250219 111800 541140530 6540 6530 6540 6510 1683
511 20250219 111700 530170350 6540 6540 6540 6540 10
512 20250219 111600 530104950 6550 6550 6550 6550 19
513 20250219 111500 529980500 6550 6550 6550 6550 0
514 20250219 111400 529980500 6550 6530 6550 6530 310
515 20250219 111300 527950030 6540 6540 6540 6540 100
516 20250219 111200 527296030 6530 6530 6530 6530 1
517 20250219 111100 527289500 6540 6540 6540 6540 1
518 20250219 111000 527282960 6540 6540 6540 6540 3
519 20250219 110900 527263340 6540 6540 6540 6540 126
520 20250219 110800 526439300 6550 6540 6550 6540 102
521 20250219 110700 525772210 6540 6540 6550 6540 979
522 20250219 110600 519368760 6540 6540 6540 6540 0
523 20250219 110500 519368760 6540 6540 6540 6540 20
524 20250219 110400 519237960 6540 6540 6540 6540 11
525 20250219 110300 519166020 6540 6540 6540 6540 0
526 20250219 110200 519166020 6540 6520 6540 6520 23
527 20250219 110100 519015760 6530 6530 6530 6530 1
528 20250219 110000 519009230 6530 6530 6530 6530 13
529 20250219 105900 518924340 6530 6530 6530 6530 0
530 20250219 105800 518924340 6530 6530 6530 6530 10
531 20250219 105700 518859040 6530 6530 6530 6530 18
532 20250219 105600 518741500 6530 6520 6540 6520 294
533 20250219 105500 516820140 6510 6500 6510 6490 3230
534 20250219 105400 495845520 6520 6530 6530 6490 2148
535 20250219 105300 481863040 6530 6550 6550 6530 1000
536 20250219 105200 475326920 6550 6550 6550 6550 100
537 20250219 105100 474671920 6550 6560 6560 6550 13
538 20250219 105000 474586650 6550 6550 6550 6550 100
539 20250219 104900 473931650 6550 6570 6570 6550 347
540 20250219 104800 471653860 6570 6580 6580 6570 757
541 20250219 104700 466673300 6580 6590 6590 6570 984
542 20250219 104600 460189830 6580 6550 6580 6540 3063
543 20250219 104500 440083880 6550 6550 6550 6550 1919
544 20250219 104400 427514430 6550 6550 6550 6550 50
545 20250219 104300 427186930 6540 6540 6540 6540 0
546 20250219 104200 427186930 6540 6540 6540 6540 0
547 20250219 104100 427186930 6540 6560 6560 6540 90
548 20250219 104000 426598310 6550 6550 6550 6550 319
549 20250219 103900 424508860 6520 6520 6520 6520 15
550 20250219 103800 424411060 6520 6520 6520 6520 4
551 20250219 103700 424384980 6540 6530 6540 6530 162
552 20250219 103600 423326110 6550 6530 6560 6530 515
553 20250219 103500 419952450 6550 6530 6550 6530 503
554 20250219 103400 416658850 6550 6510 6550 6510 1022
555 20250219 103300 409983240 6500 6500 6500 6500 600
556 20250219 103200 406083240 6510 6490 6510 6490 451
557 20250219 103100 403156230 6490 6500 6510 6490 2737
558 20250219 103000 385365860 6510 6510 6510 6510 404
559 20250219 102900 382735820 6510 6510 6510 6510 31
560 20250219 102800 382534010 6510 6530 6530 6510 808
561 20250219 102700 377273910 6510 6510 6510 6510 1035
562 20250219 102600 370536060 6510 6510 6510 6510 0
563 20250219 102500 370536060 6510 6500 6510 6500 71
564 20250219 102400 370074460 6500 6500 6500 6500 100
565 20250219 102300 369424460 6500 6520 6520 6500 499
566 20250219 102200 366179190 6510 6510 6510 6510 145
567 20250219 102100 365235240 6510 6520 6520 6510 254
568 20250219 102000 363579170 6530 6530 6530 6530 23
569 20250219 101900 363428980 6540 6540 6540 6530 136
570 20250219 101800 362539550 6540 6500 6540 6500 1501
571 20250219 101700 352743540 6510 6510 6510 6510 0
572 20250219 101600 352743540 6510 6510 6510 6510 1004
573 20250219 101500 346207500 6490 6510 6510 6490 185
574 20250219 101400 345006250 6490 6490 6490 6490 10
575 20250219 101300 344941350 6500 6510 6510 6500 105
576 20250219 101200 344257900 6510 6510 6510 6510 22
577 20250219 101100 344114680 6510 6510 6520 6510 53
578 20250219 101000 343769640 6500 6500 6500 6500 0
579 20250219 100900 343769640 6500 6500 6520 6500 5602
580 20250219 100800 307305890 6480 6490 6490 6480 45
581 20250219 100700 307014240 6490 6490 6490 6490 41
582 20250219 100600 306748150 6490 6490 6490 6490 0
583 20250219 100500 306748150 6490 6490 6490 6480 363
584 20250219 100400 304392330 6470 6470 6470 6470 400
585 20250219 100300 301804330 6470 6480 6480 6470 456
586 20250219 100200 298853750 6480 6480 6480 6480 1
587 20250219 100100 298847270 6490 6490 6490 6490 0
588 20250219 100000 298847270 6490 6490 6490 6490 1
589 20250219 095900 298840780 6480 6480 6480 6480 1
590 20250219 095800 298834300 6480 6480 6480 6480 0
591 20250219 095700 298834300 6480 6480 6480 6480 0
592 20250219 095600 298834300 6480 6480 6480 6480 100
593 20250219 095500 298186300 6460 6460 6460 6460 69
594 20250219 095400 297740560 6460 6470 6470 6460 1879
595 20250219 095300 285584040 6480 6480 6480 6480 141
596 20250219 095200 284670360 6480 6490 6490 6480 274
597 20250219 095100 282894810 6490 6490 6490 6490 0
598 20250219 095000 282894810 6490 6480 6520 6480 108
599 20250219 094900 282194850 6490 6490 6490 6480 67
600 20250219 094800 281760360 6490 6490 6490 6490 36
601 20250219 094700 281526720 6490 6480 6490 6480 15
602 20250219 094600 281429400 6490 6470 6500 6470 40
603 20250219 094500 281169970 6470 6480 6480 6470 314
604 20250219 094400 279138260 6470 6480 6480 6470 150
605 20250219 094300 278167260 6480 6480 6480 6480 40
606 20250219 094200 277908060 6480 6490 6490 6480 73
607 20250219 094100 277434600 6490 6480 6490 6480 29
608 20250219 094000 277246540 6490 6500 6500 6490 382
609 20250219 093900 274765360 6500 6480 6500 6460 987
610 20250219 093800 268372390 6460 6470 6470 6460 1252
611 20250219 093700 260277410 6470 6470 6470 6470 40
612 20250219 093600 260018610 6470 6470 6470 6470 50
613 20250219 093500 259695110 6480 6480 6480 6480 1105
614 20250219 093400 252534710 6490 6480 6490 6480 139
615 20250219 093300 251633100 6490 6490 6490 6490 1
616 20250219 093200 251626610 6480 6480 6480 6480 100
617 20250219 093100 250978610 6470 6470 6470 6470 0
618 20250219 093000 250978610 6470 6470 6480 6470 258
619 20250219 092900 249309340 6460 6470 6470 6460 1300
620 20250219 092800 240906090 6470 6490 6490 6470 1056
621 20250219 092700 234065340 6480 6480 6480 6480 49
622 20250219 092600 233747820 6480 6500 6500 6480 916
623 20250219 092500 227803270 6500 6510 6510 6500 311
624 20250219 092400 225778770 6490 6480 6530 6480 2277
625 20250219 092300 211007140 6480 6480 6480 6480 115
626 20250219 092200 210261940 6470 6480 6480 6470 100
627 20250219 092100 209614930 6460 6460 6470 6460 99
628 20250219 092000 208975380 6460 6470 6470 6460 998
629 20250219 091900 202528240 6470 6490 6490 6470 1455
630 20250219 091800 193103050 6480 6490 6490 6480 231
631 20250219 091700 191604870 6490 6490 6490 6480 222
632 20250219 091600 190165200 6490 6490 6490 6490 54
633 20250219 091500 189814740 6490 6490 6490 6490 22
634 20250219 091400 189671960 6480 6480 6480 6480 210
635 20250219 091300 188311160 6470 6470 6470 6470 22
636 20250219 091200 188168820 6470 6480 6480 6470 612
637 20250219 091100 184209030 6470 6500 6500 6470 1533
638 20250219 091000 174267140 6500 6510 6510 6500 2773
639 20250219 090900 156239860 6510 6520 6520 6510 3512
640 20250219 090800 133360670 6530 6530 6540 6530 1022
641 20250219 090700 126678010 6530 6540 6570 6530 5773
642 20250219 090600 88921120 6530 6540 6540 6510 1279
643 20250219 090500 80581910 6530 6520 6550 6520 90
644 20250219 090400 79995010 6510 6520 6530 6500 3047
645 20250219 090300 60164000 6520 6520 6520 6520 194
646 20250219 090200 58899120 6580 6520 6580 6500 2666
647 20250219 090100 41513660 6520 6560 6600 6520 3148
648 20250219 090000 20934570 6560 6610 6610 6560 3183

1
064820/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,31834,30901728,213924480,207659612160,0.10
20250214,31367,30901728,206081190,203024352960,0.10
20250213,31281,30901728,217090140,214457992320,0.10
20250212,31701,30901728,219687930,214148975040,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 31834 30901728 213924480 207659612160 0.10
3 20250214 31367 30901728 206081190 203024352960 0.10
4 20250213 31281 30901728 217090140 214457992320 0.10
5 20250212 31701 30901728 219687930 214148975040 0.10