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

649
065370/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194700,621301210,6640,6640,6640,6640,157
20250219,194600,621301210,6640,6640,6640,6640,0
20250219,194500,621301210,6640,6640,6640,6640,0
20250219,194400,621301210,6640,6640,6640,6640,0
20250219,194300,621301210,6640,6640,6640,6640,0
20250219,194200,621301210,6640,6640,6640,6640,0
20250219,194100,621301210,6640,6640,6640,6640,0
20250219,194000,621301210,6640,6640,6640,6640,0
20250219,193900,621301210,6640,6640,6640,6640,0
20250219,193800,621301210,6640,6640,6640,6640,0
20250219,193700,621301210,6640,6640,6640,6640,0
20250219,193600,621301210,6640,6640,6640,6640,0
20250219,193500,621301210,6640,6640,6640,6640,0
20250219,193400,621301210,6640,6640,6640,6640,0
20250219,193300,621301210,6640,6640,6640,6640,0
20250219,193200,621301210,6640,6640,6640,6640,0
20250219,193100,621301210,6640,6640,6640,6640,0
20250219,193000,621301210,6640,6640,6640,6640,0
20250219,192900,621301210,6640,6640,6640,6640,0
20250219,192800,621301210,6640,6640,6640,6640,0
20250219,192700,621301210,6640,6640,6640,6640,0
20250219,192600,621301210,6640,6640,6640,6640,0
20250219,192500,621301210,6640,6640,6640,6640,0
20250219,192400,621301210,6640,6640,6640,6640,0
20250219,192300,621301210,6640,6640,6640,6640,0
20250219,192200,621301210,6640,6640,6640,6640,0
20250219,192100,621301210,6640,6640,6640,6640,0
20250219,192000,621301210,6640,6640,6640,6640,0
20250219,191900,621301210,6640,6640,6640,6640,0
20250219,191800,621301210,6640,6640,6640,6640,0
20250219,191700,621301210,6640,6640,6640,6640,157
20250219,191600,621301210,6640,6640,6640,6640,0
20250219,191500,621301210,6640,6640,6640,6640,0
20250219,191400,621301210,6640,6640,6640,6640,0
20250219,191300,621301210,6640,6640,6640,6640,0
20250219,191200,621301210,6640,6640,6640,6640,0
20250219,191100,621301210,6640,6640,6640,6640,0
20250219,191000,621301210,6640,6640,6640,6640,0
20250219,190900,621301210,6640,6640,6640,6640,0
20250219,190800,621301210,6640,6640,6640,6640,0
20250219,190700,621301210,6640,6640,6640,6640,0
20250219,190600,621301210,6640,6640,6640,6640,0
20250219,190500,621301210,6640,6640,6640,6640,0
20250219,190400,621301210,6640,6640,6640,6640,0
20250219,190300,621301210,6640,6640,6640,6640,0
20250219,190200,621301210,6640,6640,6640,6640,0
20250219,190100,621301210,6640,6640,6640,6640,0
20250219,190000,621301210,6640,6640,6640,6640,0
20250219,185900,621301210,6640,6640,6640,6640,0
20250219,185800,621301210,6640,6640,6640,6640,0
20250219,185700,621301210,6640,6640,6640,6640,0
20250219,185600,621301210,6640,6640,6640,6640,0
20250219,185500,621301210,6640,6640,6640,6640,0
20250219,185400,621301210,6640,6640,6640,6640,0
20250219,185300,621301210,6640,6640,6640,6640,0
20250219,185200,621301210,6640,6640,6640,6640,0
20250219,185100,621301210,6640,6640,6640,6640,0
20250219,185000,621301210,6640,6640,6640,6640,0
20250219,184900,621301210,6640,6640,6640,6640,0
20250219,184800,621301210,6640,6640,6640,6640,0
20250219,184700,621301210,6640,6640,6640,6640,157
20250219,184600,621301210,6640,6640,6640,6640,0
20250219,184500,621301210,6640,6640,6640,6640,0
20250219,184400,621301210,6640,6640,6640,6640,0
20250219,184300,621301210,6640,6640,6640,6640,0
20250219,184200,621301210,6640,6640,6640,6640,0
20250219,184100,621301210,6640,6640,6640,6640,0
20250219,184000,621301210,6640,6640,6640,6640,0
20250219,183900,621301210,6640,6640,6640,6640,0
20250219,183800,621301210,6640,6640,6640,6640,0
20250219,183700,621301210,6640,6640,6640,6640,0
20250219,183600,621301210,6640,6640,6640,6640,0
20250219,183500,621301210,6640,6640,6640,6640,0
20250219,183400,621301210,6640,6640,6640,6640,0
20250219,183300,621301210,6640,6640,6640,6640,0
20250219,183200,621301210,6640,6640,6640,6640,0
20250219,183100,621301210,6640,6640,6640,6640,0
20250219,183000,621301210,6640,6640,6640,6640,0
20250219,182900,621301210,6640,6640,6640,6640,0
20250219,182800,621301210,6640,6640,6640,6640,0
20250219,182700,621301210,6640,6640,6640,6640,0
20250219,182600,621301210,6640,6640,6640,6640,0
20250219,182500,621301210,6640,6640,6640,6640,0
20250219,182400,621301210,6640,6640,6640,6640,0
20250219,182300,621301210,6640,6640,6640,6640,0
20250219,182200,621301210,6640,6640,6640,6640,0
20250219,182100,621301210,6640,6640,6640,6640,0
20250219,182000,621301210,6640,6640,6640,6640,0
20250219,181900,621301210,6640,6640,6640,6640,0
20250219,181800,621301210,6640,6640,6640,6640,0
20250219,181700,621301210,6640,6640,6640,6640,157
20250219,181600,621301210,6640,6640,6640,6640,0
20250219,181500,621301210,6640,6640,6640,6640,0
20250219,181400,621301210,6640,6640,6640,6640,0
20250219,181300,621301210,6640,6640,6640,6640,0
20250219,181200,621301210,6640,6640,6640,6640,0
20250219,181100,621301210,6640,6640,6640,6640,0
20250219,181000,621301210,6640,6640,6640,6640,0
20250219,180900,621301210,6640,6640,6640,6640,0
20250219,180800,621301210,6640,6640,6640,6640,0
20250219,180700,621301210,6640,6640,6640,6640,0
20250219,180600,621301210,6640,6640,6640,6640,0
20250219,180500,621301210,6640,6640,6640,6640,0
20250219,180400,621301210,6640,6640,6640,6640,0
20250219,180300,621301210,6640,6640,6640,6640,0
20250219,180200,621301210,6640,6640,6640,6640,0
20250219,180100,621301210,6640,6640,6640,6640,0
20250219,180000,621301210,6640,6640,6640,6640,0
20250219,175900,621301210,6640,6640,6640,6640,0
20250219,175800,621301210,6640,6640,6640,6640,0
20250219,175700,621301210,6640,6640,6640,6640,0
20250219,175600,621301210,6640,6640,6640,6640,0
20250219,175500,621301210,6640,6640,6640,6640,0
20250219,175400,621301210,6640,6640,6640,6640,0
20250219,175300,621301210,6640,6640,6640,6640,0
20250219,175200,621301210,6640,6640,6640,6640,0
20250219,175100,621301210,6640,6640,6640,6640,0
20250219,175000,621301210,6640,6640,6640,6640,0
20250219,174900,621301210,6640,6640,6640,6640,0
20250219,174800,621301210,6640,6640,6640,6640,0
20250219,174700,621301210,6640,6640,6640,6640,157
20250219,174600,621301210,6640,6640,6640,6640,0
20250219,174500,621301210,6640,6640,6640,6640,0
20250219,174400,621301210,6640,6640,6640,6640,0
20250219,174300,621301210,6640,6640,6640,6640,0
20250219,174200,621301210,6640,6640,6640,6640,0
20250219,174100,621301210,6640,6640,6640,6640,0
20250219,174000,621301210,6640,6640,6640,6640,0
20250219,173900,621301210,6640,6640,6640,6640,0
20250219,173800,621301210,6640,6640,6640,6640,0
20250219,173700,621301210,6640,6640,6640,6640,0
20250219,173600,621301210,6640,6640,6640,6640,0
20250219,173500,621301210,6640,6640,6640,6640,0
20250219,173400,621301210,6640,6640,6640,6640,0
20250219,173300,621301210,6640,6640,6640,6640,0
20250219,173200,621301210,6640,6640,6640,6640,0
20250219,173100,621301210,6640,6640,6640,6640,0
20250219,173000,621301210,6640,6640,6640,6640,0
20250219,172900,621301210,6640,6640,6640,6640,0
20250219,172800,621301210,6640,6640,6640,6640,0
20250219,172700,621301210,6640,6640,6640,6640,0
20250219,172600,621301210,6640,6640,6640,6640,0
20250219,172500,621301210,6640,6640,6640,6640,0
20250219,172400,621301210,6640,6640,6640,6640,0
20250219,172300,621301210,6640,6640,6640,6640,0
20250219,172200,621301210,6640,6640,6640,6640,0
20250219,172100,621301210,6640,6640,6640,6640,0
20250219,172000,621301210,6640,6640,6640,6640,0
20250219,171900,621301210,6640,6640,6640,6640,0
20250219,171800,621301210,6640,6640,6640,6640,0
20250219,171700,621301210,6640,6640,6640,6640,157
20250219,171600,621301210,6640,6640,6640,6640,0
20250219,171500,621301210,6640,6640,6640,6640,0
20250219,171400,621301210,6640,6640,6640,6640,0
20250219,171300,621301210,6640,6640,6640,6640,0
20250219,171200,621301210,6640,6640,6640,6640,0
20250219,171100,621301210,6640,6640,6640,6640,0
20250219,171000,621301210,6640,6640,6640,6640,0
20250219,170900,621301210,6640,6640,6640,6640,0
20250219,170800,621301210,6640,6640,6640,6640,0
20250219,170700,621301210,6640,6640,6640,6640,0
20250219,170600,621301210,6640,6640,6640,6640,0
20250219,170500,621301210,6640,6640,6640,6640,0
20250219,170400,621301210,6640,6640,6640,6640,0
20250219,170300,621301210,6640,6640,6640,6640,0
20250219,170200,621301210,6640,6640,6640,6640,0
20250219,170100,621301210,6640,6640,6640,6640,0
20250219,170000,621301210,6640,6640,6640,6640,0
20250219,165900,621301210,6640,6640,6640,6640,0
20250219,165800,621301210,6640,6640,6640,6640,0
20250219,165700,621301210,6640,6640,6640,6640,0
20250219,165600,621301210,6640,6640,6640,6640,0
20250219,165500,621301210,6640,6640,6640,6640,0
20250219,165400,621301210,6640,6640,6640,6640,0
20250219,165300,621301210,6640,6640,6640,6640,0
20250219,165200,621301210,6640,6640,6640,6640,0
20250219,165100,621301210,6640,6640,6640,6640,0
20250219,165000,621301210,6640,6640,6640,6640,0
20250219,164900,621301210,6640,6640,6640,6640,0
20250219,164800,621301210,6640,6640,6640,6640,0
20250219,164700,621301210,6640,6640,6640,6640,157
20250219,164600,621301210,6640,6640,6640,6640,0
20250219,164500,621301210,6640,6640,6640,6640,0
20250219,164400,621301210,6640,6640,6640,6640,0
20250219,164300,621301210,6640,6640,6640,6640,0
20250219,164200,621301210,6640,6640,6640,6640,0
20250219,164100,621301210,6640,6640,6640,6640,0
20250219,164000,621301210,6640,6640,6640,6640,0
20250219,163900,621301210,6640,6640,6640,6640,0
20250219,163800,621301210,6640,6640,6640,6640,0
20250219,163700,621301210,6640,6640,6640,6640,0
20250219,163600,621301210,6640,6640,6640,6640,0
20250219,163500,621301210,6640,6640,6640,6640,0
20250219,163400,621301210,6640,6640,6640,6640,0
20250219,163300,621301210,6640,6640,6640,6640,0
20250219,163200,621301210,6640,6640,6640,6640,0
20250219,163100,621301210,6640,6640,6640,6640,0
20250219,163000,621301210,6640,6640,6640,6640,0
20250219,162900,621301210,6640,6640,6640,6640,0
20250219,162800,621301210,6640,6640,6640,6640,0
20250219,162700,621301210,6640,6640,6640,6640,0
20250219,162600,621301210,6640,6640,6640,6640,0
20250219,162500,621301210,6640,6640,6640,6640,0
20250219,162400,621301210,6640,6640,6640,6640,0
20250219,162300,621301210,6640,6640,6640,6640,0
20250219,162200,621301210,6640,6640,6640,6640,0
20250219,162100,621301210,6640,6640,6640,6640,0
20250219,162000,621301210,6640,6640,6640,6640,0
20250219,161900,621301210,6640,6640,6640,6640,0
20250219,161800,621301210,6640,6640,6640,6640,0
20250219,161700,621301210,6640,6640,6640,6640,157
20250219,161600,621301210,6640,6640,6640,6640,0
20250219,161500,621301210,6640,6640,6640,6640,0
20250219,161400,621301210,6640,6640,6640,6640,0
20250219,161300,621301210,6640,6640,6640,6640,0
20250219,161200,621301210,6640,6640,6640,6640,0
20250219,161100,621301210,6640,6640,6640,6640,0
20250219,161000,621301210,6640,6640,6640,6640,0
20250219,160900,621301210,6640,6640,6640,6640,0
20250219,160800,621301210,6640,6640,6640,6640,0
20250219,160700,621301210,6640,6640,6640,6640,0
20250219,160600,621301210,6640,6640,6640,6640,0
20250219,160500,621301210,6640,6640,6640,6640,0
20250219,160400,621301210,6640,6640,6640,6640,0
20250219,160300,621301210,6640,6640,6640,6640,0
20250219,160200,621301210,6640,6640,6640,6640,0
20250219,160100,621301210,6640,6640,6640,6640,0
20250219,160000,621301210,6640,6640,6640,6640,0
20250219,155900,621301210,6640,6640,6640,6640,0
20250219,155800,621301210,6640,6640,6640,6640,0
20250219,155700,621301210,6640,6640,6640,6640,0
20250219,155600,621301210,6640,6640,6640,6640,0
20250219,155500,621301210,6640,6640,6640,6640,0
20250219,155400,621301210,6640,6640,6640,6640,0
20250219,155300,621301210,6640,6640,6640,6640,0
20250219,155200,621301210,6640,6640,6640,6640,0
20250219,155100,621301210,6640,6640,6640,6640,0
20250219,155000,621301210,6640,6640,6640,6640,0
20250219,154900,621301210,6640,6640,6640,6640,0
20250219,154800,621301210,6640,6640,6640,6640,0
20250219,154700,621301210,6640,6640,6640,6640,157
20250219,154600,621301210,6640,6640,6640,6640,0
20250219,154500,621301210,6640,6640,6640,6640,0
20250219,154400,621301210,6640,6640,6640,6640,0
20250219,154300,621301210,6640,6640,6640,6640,0
20250219,154200,621301210,6640,6640,6640,6640,0
20250219,154100,621301210,6640,6640,6640,6640,0
20250219,154000,621301210,6640,6640,6640,6640,0
20250219,153900,621301210,6640,6640,6640,6640,0
20250219,153800,621301210,6640,6640,6640,6640,0
20250219,153700,621301210,6640,6640,6640,6640,0
20250219,153600,621301210,6640,6640,6640,6640,0
20250219,153500,621301210,6640,6640,6640,6640,0
20250219,153400,621301210,6640,6640,6640,6640,0
20250219,153300,621301210,6640,6640,6640,6640,0
20250219,153200,621301210,6640,6640,6640,6640,0
20250219,153100,621301210,6640,6640,6640,6640,0
20250219,153000,621301210,6640,6640,6640,6640,157
20250219,152900,620258730,6650,6650,6650,6650,0
20250219,152800,620258730,6650,6650,6650,6650,0
20250219,152700,620258730,6650,6650,6650,6650,0
20250219,152600,620258730,6650,6650,6650,6650,0
20250219,152500,620258730,6650,6650,6650,6650,0
20250219,152400,620258730,6650,6650,6650,6650,0
20250219,152300,620258730,6650,6650,6650,6650,0
20250219,152200,620258730,6650,6650,6650,6650,0
20250219,152100,620258730,6650,6650,6650,6650,0
20250219,152000,620258730,6650,6650,6650,6650,0
20250219,151900,620258730,6650,6620,6650,6610,323
20250219,151800,618116440,6620,6620,6620,6620,40
20250219,151700,617851640,6620,6660,6660,6620,395
20250219,151600,615227330,6630,6660,6660,6630,62
20250219,151500,614815450,6660,6650,6660,6650,521
20250219,151400,611350790,6630,6650,6650,6630,532
20250219,151300,607814180,6650,6650,6650,6650,81
20250219,151200,607275530,6650,6620,6650,6620,889
20250219,151100,601377860,6640,6630,6640,6630,43
20250219,151000,601092750,6620,6620,6620,6620,0
20250219,150900,601092750,6620,6610,6620,6610,211
20250219,150800,599697800,6600,6610,6610,6600,132
20250219,150700,598825740,6620,6630,6630,6620,776
20250219,150600,593686440,6640,6640,6640,6640,92
20250219,150500,593075560,6640,6640,6640,6630,150
20250219,150400,592079750,6640,6640,6640,6640,44
20250219,150300,591787590,6650,6650,6650,6630,43
20250219,150200,591502040,6650,6640,6650,6640,873
20250219,150100,585705300,6610,6610,6610,6600,617
20250219,150000,581627030,6610,6610,6610,6610,202
20250219,145900,580291810,6600,6600,6600,6600,50
20250219,145800,579961810,6610,6610,6610,6610,46
20250219,145700,579657750,6610,6610,6610,6610,0
20250219,145600,579657750,6610,6610,6610,6610,60
20250219,145500,579261150,6600,6600,6600,6600,42
20250219,145400,578983950,6600,6600,6600,6600,356
20250219,145300,576634350,6600,6600,6600,6600,98
20250219,145200,575987550,6600,6600,6600,6600,182
20250219,145100,574786350,6600,6600,6600,6600,20
20250219,145000,574654350,6600,6600,6600,6600,24
20250219,144900,574495950,6600,6600,6600,6600,81
20250219,144800,573961350,6580,6580,6580,6580,0
20250219,144700,573961350,6580,6580,6600,6580,26
20250219,144600,573790150,6580,6590,6590,6580,264
20250219,144500,572050900,6590,6590,6590,6590,107
20250219,144400,571345770,6590,6590,6590,6590,18
20250219,144300,571227150,6590,6590,6590,6590,75
20250219,144200,570732900,6580,6580,6580,6580,130
20250219,144100,569877500,6580,6580,6580,6580,43
20250219,144000,569594560,6580,6580,6580,6580,57
20250219,143900,569219500,6580,6580,6580,6580,29
20250219,143800,569028680,6560,6560,6560,6560,2
20250219,143700,569015560,6580,6570,6580,6570,25
20250219,143600,568851250,6560,6560,6560,6550,50
20250219,143500,568523640,6580,6580,6580,6560,42
20250219,143400,568247960,6580,6580,6580,6560,9
20250219,143300,568188780,6560,6560,6560,6560,18
20250219,143200,568070700,6560,6560,6580,6560,44
20250219,143100,567781920,6560,6560,6560,6560,21
20250219,143000,567644160,6550,6580,6580,6550,87
20250219,142900,567073020,6570,6580,6580,6570,21
20250219,142800,566934850,6570,6570,6580,6570,126
20250219,142700,566106850,6550,6560,6560,6550,974
20250219,142600,559726210,6590,6590,6590,6590,6
20250219,142500,559686670,6560,6570,6570,6560,117
20250219,142400,558918950,6590,6590,6590,6590,6
20250219,142300,558879410,6560,6590,6590,6560,47
20250219,142200,558570300,6590,6590,6590,6590,22
20250219,142100,558425320,6560,6590,6590,6550,261
20250219,142000,556712960,6550,6550,6550,6550,50
20250219,141900,556385460,6600,6600,6600,6600,6
20250219,141800,556345860,6600,6600,6600,6550,1656
20250219,141700,545489620,6570,6600,6600,6570,376
20250219,141600,543015920,6580,6600,6600,6580,172
20250219,141500,541883920,6600,6600,6610,6600,54
20250219,141400,541527280,6610,6610,6610,6610,38
20250219,141300,541276100,6610,6610,6610,6610,5
20250219,141200,541243050,6610,6610,6610,6610,17
20250219,141100,541130680,6610,6610,6610,6610,27
20250219,141000,540952210,6610,6610,6610,6610,54
20250219,140900,540595270,6610,6600,6610,6600,26
20250219,140800,540423610,6590,6590,6590,6590,116
20250219,140700,539659170,6610,6620,6620,6600,111
20250219,140600,538926110,6600,6600,6600,6600,6
20250219,140500,538886510,6590,6590,6590,6590,3
20250219,140400,538866740,6580,6600,6600,6580,523
20250219,140300,535424540,6600,6600,6600,6600,20
20250219,140200,535292540,6590,6600,6600,6590,36
20250219,140100,535055040,6600,6620,6620,6600,73
20250219,140000,534572540,6620,6620,6620,6620,6
20250219,135900,534532820,6590,6610,6610,6590,250
20250219,135800,532882960,6620,6610,6620,6610,34
20250219,135700,532658170,6620,6620,6620,6620,14
20250219,135600,532565490,6620,6610,6620,6610,112
20250219,135500,531824740,6610,6610,6620,6610,137
20250219,135400,530918990,6610,6610,6610,6610,6
20250219,135300,530879330,6590,6610,6610,6590,705
20250219,135200,526228090,6590,6590,6590,6590,0
20250219,135100,526228090,6590,6600,6620,6590,189
20250219,135000,524982260,6600,6600,6600,6600,188
20250219,134900,523741460,6640,6620,6640,6610,59
20250219,134800,523350450,6620,6620,6620,6620,529
20250219,134700,519848470,6610,6600,6610,6600,75
20250219,134600,519353410,6600,6600,6600,6600,0
20250219,134500,519353410,6600,6590,6600,6580,1518
20250219,134400,509351590,6590,6590,6590,6590,0
20250219,134300,509351590,6590,6590,6590,6590,26
20250219,134200,509180250,6580,6580,6580,6570,289
20250219,134100,507278640,6590,6590,6590,6590,26
20250219,134000,507107300,6590,6590,6590,6590,37
20250219,133900,506863470,6590,6580,6590,6580,24
20250219,133800,506705490,6580,6580,6590,6580,43
20250219,133700,506422490,6580,6580,6580,6580,0
20250219,133600,506422490,6580,6580,6580,6580,64
20250219,133500,506001370,6580,6580,6580,6580,16
20250219,133400,505896090,6580,6580,6580,6580,7
20250219,133300,505850030,6570,6570,6570,6570,18
20250219,133200,505731770,6570,6570,6580,6570,44
20250219,133100,505442630,6570,6570,6570,6570,1
20250219,133000,505436060,6570,6570,6570,6570,22
20250219,132900,505291520,6570,6590,6590,6570,138
20250219,132800,504384280,6590,6580,6590,6580,206
20250219,132700,503028740,6580,6580,6580,6580,38
20250219,132600,502778700,6580,6570,6580,6570,261
20250219,132500,501063880,6570,6550,6570,6550,127
20250219,132400,500229840,6540,6540,6540,6540,0
20250219,132300,500229840,6540,6530,6550,6530,161
20250219,132200,499175410,6530,6570,6570,6530,165
20250219,132100,498094070,6570,6570,6570,6570,25
20250219,132000,497929820,6570,6570,6570,6570,55
20250219,131900,497568470,6560,6560,6560,6560,26
20250219,131800,497397910,6560,6560,6570,6560,240
20250219,131700,495823110,6560,6560,6560,6560,216
20250219,131600,494406150,6550,6550,6550,6550,122
20250219,131500,493607050,6550,6550,6550,6550,7
20250219,131400,493561200,6550,6550,6550,6550,157
20250219,131300,492532850,6550,6540,6550,6540,277
20250219,131200,490721210,6540,6520,6540,6510,598
20250219,131100,486822810,6540,6570,6580,6520,532
20250219,131000,483346220,6590,6580,6590,6540,962
20250219,130900,477047680,6570,6580,6580,6550,570
20250219,130800,473301210,6580,6640,6640,6570,791
20250219,130700,468093610,6600,6620,6620,6600,205
20250219,130600,466739820,6630,6620,6640,6600,206
20250219,130500,465378810,6640,6630,6640,6570,267
20250219,130400,463616780,6640,6640,6640,6640,26
20250219,130300,463444140,6640,6640,6640,6630,78
20250219,130200,462926620,6640,6640,6640,6640,6
20250219,130100,462886780,6640,6640,6640,6640,17
20250219,130000,462773900,6640,6630,6640,6630,61
20250219,125900,462369410,6630,6630,6630,6630,2
20250219,125800,462356150,6630,6620,6630,6620,39
20250219,125700,462097910,6620,6620,6620,6620,24
20250219,125600,461939030,6620,6630,6630,6620,30
20250219,125500,461740320,6630,6620,6630,6620,51
20250219,125400,461402510,6620,6610,6620,6610,39
20250219,125300,461144520,6600,6620,6620,6600,21
20250219,125200,461005700,6620,6630,6630,6620,20
20250219,125100,460873270,6630,6620,6630,6620,23
20250219,125000,460720950,6620,6620,6620,6620,20
20250219,124900,460588550,6610,6610,6610,6610,24
20250219,124800,460429910,6580,6580,6580,6580,139
20250219,124700,459515290,6580,6580,6600,6570,265
20250219,124600,457771570,6580,6580,6580,6580,107
20250219,124500,457067510,6580,6590,6600,6580,204
20250219,124400,455722770,6600,6620,6620,6600,108
20250219,124300,455009410,6620,6620,6620,6620,184
20250219,124200,453791330,6620,6620,6620,6620,49
20250219,124100,453466950,6620,6620,6620,6620,39
20250219,124000,453208770,6620,6620,6620,6620,14
20250219,123900,453116090,6620,6620,6620,6620,22
20250219,123800,452970450,6620,6610,6620,6610,48
20250219,123700,452653080,6610,6610,6610,6610,0
20250219,123600,452653080,6610,6610,6610,6610,53
20250219,123500,452302750,6600,6600,6600,6600,11
20250219,123400,452230150,6610,6600,6610,6600,100
20250219,123300,451569890,6600,6620,6620,6590,871
20250219,123200,445817960,6600,6630,6660,6600,807
20250219,123100,440476140,6620,6620,6620,6620,189
20250219,123000,439224960,6620,6620,6620,6620,65
20250219,122900,438794660,6620,6620,6620,6620,118
20250219,122800,438013500,6610,6600,6610,6600,88
20250219,122700,437432470,6610,6620,6620,6610,126
20250219,122600,436598850,6620,6620,6620,6610,816
20250219,122500,431196940,6630,6660,6660,6630,385
20250219,122400,428641550,6660,6660,6660,6660,730
20250219,122300,423779750,6660,6690,6690,6660,246
20250219,122200,422140280,6700,6700,6700,6700,28
20250219,122100,421952680,6700,6670,6700,6670,99
20250219,122000,421292170,6690,6690,6700,6690,35
20250219,121900,421058000,6690,6670,6690,6650,133
20250219,121800,420172520,6680,6690,6690,6680,37
20250219,121700,419925160,6680,6670,6680,6670,158
20250219,121600,418871240,6670,6670,6670,6670,37
20250219,121500,418624450,6670,6660,6670,6660,26
20250219,121400,418451270,6660,6680,6680,6660,68
20250219,121300,417997860,6670,6670,6670,6670,1
20250219,121200,417991190,6670,6670,6670,6670,144
20250219,121100,417030710,6670,6670,6670,6670,4
20250219,121000,417004030,6670,6680,6690,6650,223
20250219,120900,415519970,6680,6710,6710,6680,226
20250219,120800,414008940,6710,6710,6710,6710,67
20250219,120700,413559370,6710,6710,6710,6710,38
20250219,120600,413304390,6710,6710,6710,6700,45
20250219,120500,413002600,6700,6700,6700,6700,321
20250219,120400,410851900,6690,6690,6690,6690,219
20250219,120300,409386790,6690,6690,6690,6690,38
20250219,120200,409132570,6690,6690,6690,6690,6
20250219,120100,409092430,6690,6690,6690,6690,56
20250219,120000,408717790,6690,6690,6690,6690,117
20250219,115900,407935060,6690,6690,6690,6690,43
20250219,115800,407647390,6690,6690,6690,6690,20
20250219,115700,407513590,6690,6690,6690,6690,23
20250219,115600,407359720,6690,6690,6690,6690,38
20250219,115500,407105500,6690,6690,6690,6690,5
20250219,115400,407072050,6690,6690,6690,6690,40
20250219,115300,406804450,6690,6680,6690,6680,139
20250219,115200,405875700,6680,6680,6680,6680,19
20250219,115100,405748780,6670,6670,6670,6670,7
20250219,115000,405702090,6670,6670,6670,6670,38
20250219,114900,405448630,6670,6670,6680,6670,32
20250219,114800,405235000,6690,6690,6690,6690,34
20250219,114700,405007540,6690,6670,6690,6670,171
20250219,114600,403865350,6670,6670,6670,6670,6
20250219,114500,403825330,6670,6670,6670,6670,38
20250219,114400,403571870,6670,6670,6670,6670,42
20250219,114300,403291730,6670,6670,6670,6660,67
20250219,114200,402844950,6660,6670,6670,6660,7
20250219,114100,402798270,6670,6660,6670,6660,68
20250219,114000,402345200,6670,6670,6670,6670,36
20250219,113900,402105080,6670,6670,6670,6670,20
20250219,113800,401971680,6670,6660,6670,6660,68
20250219,113700,401518190,6660,6660,6660,6660,65
20250219,113600,401085290,6660,6660,6660,6660,25
20250219,113500,400918790,6650,6650,6650,6650,55
20250219,113400,400553040,6650,6650,6650,6640,118
20250219,113300,399768840,6650,6660,6660,6650,60
20250219,113200,399369760,6660,6650,6660,6650,100
20250219,113100,398704280,6660,6660,6660,6660,134
20250219,113000,397811840,6650,6660,6660,6640,376
20250219,112900,395313570,6660,6670,6670,6660,310
20250219,112800,393248700,6660,6680,6680,6660,435
20250219,112700,390351380,6690,6700,6700,6690,26
20250219,112600,390177190,6700,6700,6700,6700,23
20250219,112500,390023090,6700,6700,6700,6690,391
20250219,112400,387403750,6690,6700,6700,6690,27
20250219,112300,387222960,6700,6700,6700,6700,26
20250219,112200,387048760,6690,6690,6690,6690,18
20250219,112100,386928340,6690,6680,6690,6660,690
20250219,112000,382324460,6680,6690,6690,6680,225
20250219,111900,380821270,6700,6700,6700,6700,24
20250219,111800,380660470,6680,6690,6690,6680,59
20250219,111700,380266050,6680,6680,6680,6680,5
20250219,111600,380232650,6680,6710,6710,6680,25
20250219,111500,380065470,6670,6700,6700,6670,641
20250219,111400,375788730,6690,6710,6710,6690,93
20250219,111300,375166060,6690,6690,6690,6690,32
20250219,111200,374951980,6700,6690,6700,6690,150
20250219,111100,373947000,6680,6680,6680,6680,263
20250219,111000,372190160,6680,6680,6680,6680,61
20250219,110900,371782680,6670,6670,6670,6670,33
20250219,110800,371562570,6670,6630,6670,6630,1040
20250219,110700,364657710,6630,6620,6630,6620,285
20250219,110600,362770760,6620,6620,6620,6610,35
20250219,110500,362539070,6620,6620,6620,6620,43
20250219,110400,362254410,6600,6600,6600,6600,0
20250219,110300,362254410,6600,6620,6620,6590,509
20250219,110200,358896830,6620,6620,6620,6620,11
20250219,110100,358824010,6610,6620,6620,6610,147
20250219,110000,357851370,6630,6630,6630,6630,193
20250219,105900,356571780,6630,6620,6630,6620,41
20250219,105800,356300110,6620,6630,6630,6620,41
20250219,105700,356028490,6630,6630,6630,6630,24
20250219,105600,355869370,6620,6620,6620,6620,38
20250219,105500,355617810,6620,6630,6630,6620,9
20250219,105400,355558150,6620,6630,6630,6620,35
20250219,105300,355326260,6630,6620,6630,6620,34
20250219,105200,355101130,6630,6640,6640,6630,91
20250219,105100,354497080,6640,6630,6640,6630,7
20250219,105000,354450650,6630,6640,6640,6630,243
20250219,104900,352837330,6640,6630,6640,6630,368
20250219,104800,350394190,6630,6620,6630,6620,58
20250219,104700,350010190,6590,6570,6590,6570,425
20250219,104600,347213970,6570,6550,6570,6550,145
20250219,104500,346261700,6550,6550,6550,6550,106
20250219,104400,345567400,6540,6540,6540,6540,295
20250219,104300,343638100,6530,6530,6530,6530,69
20250219,104200,343187530,6530,6510,6530,6510,598
20250219,104100,339288250,6520,6510,6520,6500,315
20250219,104000,337236790,6530,6530,6530,6510,72
20250219,103900,336767110,6530,6560,6560,6530,576
20250219,103800,332999870,6560,6540,6560,6540,75
20250219,103700,332508690,6550,6550,6550,6540,236
20250219,103600,330963240,6540,6560,6560,6540,40
20250219,103500,330701300,6580,6580,6580,6500,1505
20250219,103400,320875740,6560,6560,6570,6560,331
20250219,103300,318704190,6570,6580,6620,6570,689
20250219,103200,314173880,6580,6600,6610,6580,1013
20250219,103100,307497280,6600,6630,6630,6600,95
20250219,103000,306869580,6630,6640,6640,6620,142
20250219,102900,305928110,6640,6640,6640,6640,6
20250219,102800,305888270,6630,6640,6640,6630,37
20250219,102700,305642780,6640,6620,6640,6620,65
20250219,102600,305211920,6640,6640,6640,6640,3
20250219,102500,305192000,6640,6600,6640,6600,877
20250219,102400,299403560,6600,6630,6630,6600,422
20250219,102300,296617820,6630,6620,6630,6600,523
20250219,102200,293160330,6630,6640,6640,6630,23
20250219,102100,293007780,6630,6630,6630,6630,393
20250219,102000,290402190,6640,6670,6670,6600,1407
20250219,101900,281074510,6670,6670,6670,6660,195
20250219,101800,279774860,6670,6680,6680,6670,145
20250219,101700,278807180,6680,6690,6690,6680,56
20250219,101600,278432920,6680,6700,6700,6680,71
20250219,101500,277957910,6690,6690,6690,6690,19
20250219,101400,277830800,6690,6690,6690,6690,111
20250219,101300,277088210,6690,6690,6690,6690,1
20250219,101200,277081520,6690,6680,6690,6670,831
20250219,101100,271536460,6690,6700,6700,6690,101
20250219,101000,270860590,6700,6700,6700,6690,32
20250219,100900,270646200,6700,6700,6700,6700,47
20250219,100800,270331300,6700,6700,6700,6700,36
20250219,100700,270090100,6700,6690,6700,6670,531
20250219,100600,266540520,6690,6690,6690,6690,415
20250219,100500,263764170,6700,6700,6700,6700,48
20250219,100400,263442570,6690,6700,6700,6690,121
20250219,100300,262632890,6700,6700,6700,6700,161
20250219,100200,261554190,6700,6700,6700,6700,5
20250219,100100,261520690,6720,6700,6730,6700,271
20250219,100000,259702810,6700,6700,6700,6690,1975
20250219,095900,246488310,6700,6700,6700,6690,431
20250219,095800,243600640,6700,6710,6710,6690,335
20250219,095700,241357610,6700,6690,6730,6690,110
20250219,095600,240621340,6690,6720,6720,6690,730
20250219,095500,235730790,6740,6740,6740,6740,7
20250219,095400,235683610,6710,6750,6750,6710,158
20250219,095300,234622860,6750,6750,6750,6750,87
20250219,095200,234035610,6710,6750,6750,6710,494
20250219,095100,230720290,6730,6730,6730,6730,50
20250219,095000,230383790,6750,6750,6750,6750,25
20250219,094900,230215040,6750,6750,6750,6720,421
20250219,094800,227379630,6760,6740,6760,6740,382
20250219,094700,224802730,6740,6740,6760,6740,1087
20250219,094600,217475950,6760,6760,6760,6760,28
20250219,094500,217286670,6760,6750,6760,6750,208
20250219,094400,215881400,6760,6730,6760,6730,282
20250219,094300,213980490,6720,6700,6720,6690,390
20250219,094200,211367190,6700,6700,6710,6700,191
20250219,094100,210085770,6690,6720,6720,6690,292
20250219,094000,208125510,6690,6690,6690,6690,0
20250219,093900,208125510,6690,6690,6690,6690,651
20250219,093800,203770320,6650,6670,6700,6640,722
20250219,093700,198962400,6670,6680,6680,6640,582
20250219,093600,195095400,6680,6690,6690,6680,30
20250219,093500,194894720,6690,6670,6690,6670,168
20250219,093400,193773920,6670,6700,6710,6660,1746
20250219,093300,182124760,6740,6700,6740,6700,11
20250219,093200,182050820,6730,6740,6740,6710,50
20250219,093100,181714700,6740,6740,6740,6720,114
20250219,093000,180946890,6740,6740,6740,6740,1555
20250219,092900,170466190,6740,6740,6740,6730,151
20250219,092800,169449040,6740,6750,6770,6740,1357
20250219,092700,160278760,6750,6730,6770,6720,1836
20250219,092600,147888010,6730,6720,6730,6690,274
20250219,092500,146047410,6720,6680,6720,6680,1367
20250219,092400,136889810,6700,6670,6700,6670,389
20250219,092300,134290530,6660,6650,6660,6650,220
20250219,092200,132826330,6660,6660,6660,6660,7
20250219,092100,132779710,6650,6580,6650,6580,424
20250219,092000,129973300,6580,6620,6640,6580,585
20250219,091900,126116110,6630,6630,6630,6630,19
20250219,091800,125990140,6620,6650,6650,6620,217
20250219,091700,124549600,6640,6640,6640,6640,723
20250219,091600,119748880,6650,6600,6650,6590,593
20250219,091500,115817840,6590,6610,6610,6590,1179
20250219,091400,108042820,6660,6660,6660,6610,356
20250219,091300,105678290,6660,6700,6700,6610,214
20250219,091200,104250010,6660,6660,6660,6660,0
20250219,091100,104250010,6660,6590,6660,6580,1289
20250219,091000,95690420,6590,6590,6590,6590,65
20250219,090900,95262070,6590,6640,6640,6570,604
20250219,090800,91268460,6630,6630,6630,6630,37
20250219,090700,91023150,6630,6630,6650,6630,495
20250219,090600,87741070,6630,6630,6630,6630,11
20250219,090500,87668140,6610,6600,6610,6600,446
20250219,090400,84720130,6600,6600,6600,6560,1143
20250219,090300,77205820,6580,6510,6590,6510,6445
20250219,090200,35131770,6280,6280,6280,6280,0
20250219,090100,35131770,6280,6650,6650,6280,3811
20250219,090000,10619570,6690,6740,6740,6670,1578
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194700 621301210 6640 6640 6640 6640 157
3 20250219 194600 621301210 6640 6640 6640 6640 0
4 20250219 194500 621301210 6640 6640 6640 6640 0
5 20250219 194400 621301210 6640 6640 6640 6640 0
6 20250219 194300 621301210 6640 6640 6640 6640 0
7 20250219 194200 621301210 6640 6640 6640 6640 0
8 20250219 194100 621301210 6640 6640 6640 6640 0
9 20250219 194000 621301210 6640 6640 6640 6640 0
10 20250219 193900 621301210 6640 6640 6640 6640 0
11 20250219 193800 621301210 6640 6640 6640 6640 0
12 20250219 193700 621301210 6640 6640 6640 6640 0
13 20250219 193600 621301210 6640 6640 6640 6640 0
14 20250219 193500 621301210 6640 6640 6640 6640 0
15 20250219 193400 621301210 6640 6640 6640 6640 0
16 20250219 193300 621301210 6640 6640 6640 6640 0
17 20250219 193200 621301210 6640 6640 6640 6640 0
18 20250219 193100 621301210 6640 6640 6640 6640 0
19 20250219 193000 621301210 6640 6640 6640 6640 0
20 20250219 192900 621301210 6640 6640 6640 6640 0
21 20250219 192800 621301210 6640 6640 6640 6640 0
22 20250219 192700 621301210 6640 6640 6640 6640 0
23 20250219 192600 621301210 6640 6640 6640 6640 0
24 20250219 192500 621301210 6640 6640 6640 6640 0
25 20250219 192400 621301210 6640 6640 6640 6640 0
26 20250219 192300 621301210 6640 6640 6640 6640 0
27 20250219 192200 621301210 6640 6640 6640 6640 0
28 20250219 192100 621301210 6640 6640 6640 6640 0
29 20250219 192000 621301210 6640 6640 6640 6640 0
30 20250219 191900 621301210 6640 6640 6640 6640 0
31 20250219 191800 621301210 6640 6640 6640 6640 0
32 20250219 191700 621301210 6640 6640 6640 6640 157
33 20250219 191600 621301210 6640 6640 6640 6640 0
34 20250219 191500 621301210 6640 6640 6640 6640 0
35 20250219 191400 621301210 6640 6640 6640 6640 0
36 20250219 191300 621301210 6640 6640 6640 6640 0
37 20250219 191200 621301210 6640 6640 6640 6640 0
38 20250219 191100 621301210 6640 6640 6640 6640 0
39 20250219 191000 621301210 6640 6640 6640 6640 0
40 20250219 190900 621301210 6640 6640 6640 6640 0
41 20250219 190800 621301210 6640 6640 6640 6640 0
42 20250219 190700 621301210 6640 6640 6640 6640 0
43 20250219 190600 621301210 6640 6640 6640 6640 0
44 20250219 190500 621301210 6640 6640 6640 6640 0
45 20250219 190400 621301210 6640 6640 6640 6640 0
46 20250219 190300 621301210 6640 6640 6640 6640 0
47 20250219 190200 621301210 6640 6640 6640 6640 0
48 20250219 190100 621301210 6640 6640 6640 6640 0
49 20250219 190000 621301210 6640 6640 6640 6640 0
50 20250219 185900 621301210 6640 6640 6640 6640 0
51 20250219 185800 621301210 6640 6640 6640 6640 0
52 20250219 185700 621301210 6640 6640 6640 6640 0
53 20250219 185600 621301210 6640 6640 6640 6640 0
54 20250219 185500 621301210 6640 6640 6640 6640 0
55 20250219 185400 621301210 6640 6640 6640 6640 0
56 20250219 185300 621301210 6640 6640 6640 6640 0
57 20250219 185200 621301210 6640 6640 6640 6640 0
58 20250219 185100 621301210 6640 6640 6640 6640 0
59 20250219 185000 621301210 6640 6640 6640 6640 0
60 20250219 184900 621301210 6640 6640 6640 6640 0
61 20250219 184800 621301210 6640 6640 6640 6640 0
62 20250219 184700 621301210 6640 6640 6640 6640 157
63 20250219 184600 621301210 6640 6640 6640 6640 0
64 20250219 184500 621301210 6640 6640 6640 6640 0
65 20250219 184400 621301210 6640 6640 6640 6640 0
66 20250219 184300 621301210 6640 6640 6640 6640 0
67 20250219 184200 621301210 6640 6640 6640 6640 0
68 20250219 184100 621301210 6640 6640 6640 6640 0
69 20250219 184000 621301210 6640 6640 6640 6640 0
70 20250219 183900 621301210 6640 6640 6640 6640 0
71 20250219 183800 621301210 6640 6640 6640 6640 0
72 20250219 183700 621301210 6640 6640 6640 6640 0
73 20250219 183600 621301210 6640 6640 6640 6640 0
74 20250219 183500 621301210 6640 6640 6640 6640 0
75 20250219 183400 621301210 6640 6640 6640 6640 0
76 20250219 183300 621301210 6640 6640 6640 6640 0
77 20250219 183200 621301210 6640 6640 6640 6640 0
78 20250219 183100 621301210 6640 6640 6640 6640 0
79 20250219 183000 621301210 6640 6640 6640 6640 0
80 20250219 182900 621301210 6640 6640 6640 6640 0
81 20250219 182800 621301210 6640 6640 6640 6640 0
82 20250219 182700 621301210 6640 6640 6640 6640 0
83 20250219 182600 621301210 6640 6640 6640 6640 0
84 20250219 182500 621301210 6640 6640 6640 6640 0
85 20250219 182400 621301210 6640 6640 6640 6640 0
86 20250219 182300 621301210 6640 6640 6640 6640 0
87 20250219 182200 621301210 6640 6640 6640 6640 0
88 20250219 182100 621301210 6640 6640 6640 6640 0
89 20250219 182000 621301210 6640 6640 6640 6640 0
90 20250219 181900 621301210 6640 6640 6640 6640 0
91 20250219 181800 621301210 6640 6640 6640 6640 0
92 20250219 181700 621301210 6640 6640 6640 6640 157
93 20250219 181600 621301210 6640 6640 6640 6640 0
94 20250219 181500 621301210 6640 6640 6640 6640 0
95 20250219 181400 621301210 6640 6640 6640 6640 0
96 20250219 181300 621301210 6640 6640 6640 6640 0
97 20250219 181200 621301210 6640 6640 6640 6640 0
98 20250219 181100 621301210 6640 6640 6640 6640 0
99 20250219 181000 621301210 6640 6640 6640 6640 0
100 20250219 180900 621301210 6640 6640 6640 6640 0
101 20250219 180800 621301210 6640 6640 6640 6640 0
102 20250219 180700 621301210 6640 6640 6640 6640 0
103 20250219 180600 621301210 6640 6640 6640 6640 0
104 20250219 180500 621301210 6640 6640 6640 6640 0
105 20250219 180400 621301210 6640 6640 6640 6640 0
106 20250219 180300 621301210 6640 6640 6640 6640 0
107 20250219 180200 621301210 6640 6640 6640 6640 0
108 20250219 180100 621301210 6640 6640 6640 6640 0
109 20250219 180000 621301210 6640 6640 6640 6640 0
110 20250219 175900 621301210 6640 6640 6640 6640 0
111 20250219 175800 621301210 6640 6640 6640 6640 0
112 20250219 175700 621301210 6640 6640 6640 6640 0
113 20250219 175600 621301210 6640 6640 6640 6640 0
114 20250219 175500 621301210 6640 6640 6640 6640 0
115 20250219 175400 621301210 6640 6640 6640 6640 0
116 20250219 175300 621301210 6640 6640 6640 6640 0
117 20250219 175200 621301210 6640 6640 6640 6640 0
118 20250219 175100 621301210 6640 6640 6640 6640 0
119 20250219 175000 621301210 6640 6640 6640 6640 0
120 20250219 174900 621301210 6640 6640 6640 6640 0
121 20250219 174800 621301210 6640 6640 6640 6640 0
122 20250219 174700 621301210 6640 6640 6640 6640 157
123 20250219 174600 621301210 6640 6640 6640 6640 0
124 20250219 174500 621301210 6640 6640 6640 6640 0
125 20250219 174400 621301210 6640 6640 6640 6640 0
126 20250219 174300 621301210 6640 6640 6640 6640 0
127 20250219 174200 621301210 6640 6640 6640 6640 0
128 20250219 174100 621301210 6640 6640 6640 6640 0
129 20250219 174000 621301210 6640 6640 6640 6640 0
130 20250219 173900 621301210 6640 6640 6640 6640 0
131 20250219 173800 621301210 6640 6640 6640 6640 0
132 20250219 173700 621301210 6640 6640 6640 6640 0
133 20250219 173600 621301210 6640 6640 6640 6640 0
134 20250219 173500 621301210 6640 6640 6640 6640 0
135 20250219 173400 621301210 6640 6640 6640 6640 0
136 20250219 173300 621301210 6640 6640 6640 6640 0
137 20250219 173200 621301210 6640 6640 6640 6640 0
138 20250219 173100 621301210 6640 6640 6640 6640 0
139 20250219 173000 621301210 6640 6640 6640 6640 0
140 20250219 172900 621301210 6640 6640 6640 6640 0
141 20250219 172800 621301210 6640 6640 6640 6640 0
142 20250219 172700 621301210 6640 6640 6640 6640 0
143 20250219 172600 621301210 6640 6640 6640 6640 0
144 20250219 172500 621301210 6640 6640 6640 6640 0
145 20250219 172400 621301210 6640 6640 6640 6640 0
146 20250219 172300 621301210 6640 6640 6640 6640 0
147 20250219 172200 621301210 6640 6640 6640 6640 0
148 20250219 172100 621301210 6640 6640 6640 6640 0
149 20250219 172000 621301210 6640 6640 6640 6640 0
150 20250219 171900 621301210 6640 6640 6640 6640 0
151 20250219 171800 621301210 6640 6640 6640 6640 0
152 20250219 171700 621301210 6640 6640 6640 6640 157
153 20250219 171600 621301210 6640 6640 6640 6640 0
154 20250219 171500 621301210 6640 6640 6640 6640 0
155 20250219 171400 621301210 6640 6640 6640 6640 0
156 20250219 171300 621301210 6640 6640 6640 6640 0
157 20250219 171200 621301210 6640 6640 6640 6640 0
158 20250219 171100 621301210 6640 6640 6640 6640 0
159 20250219 171000 621301210 6640 6640 6640 6640 0
160 20250219 170900 621301210 6640 6640 6640 6640 0
161 20250219 170800 621301210 6640 6640 6640 6640 0
162 20250219 170700 621301210 6640 6640 6640 6640 0
163 20250219 170600 621301210 6640 6640 6640 6640 0
164 20250219 170500 621301210 6640 6640 6640 6640 0
165 20250219 170400 621301210 6640 6640 6640 6640 0
166 20250219 170300 621301210 6640 6640 6640 6640 0
167 20250219 170200 621301210 6640 6640 6640 6640 0
168 20250219 170100 621301210 6640 6640 6640 6640 0
169 20250219 170000 621301210 6640 6640 6640 6640 0
170 20250219 165900 621301210 6640 6640 6640 6640 0
171 20250219 165800 621301210 6640 6640 6640 6640 0
172 20250219 165700 621301210 6640 6640 6640 6640 0
173 20250219 165600 621301210 6640 6640 6640 6640 0
174 20250219 165500 621301210 6640 6640 6640 6640 0
175 20250219 165400 621301210 6640 6640 6640 6640 0
176 20250219 165300 621301210 6640 6640 6640 6640 0
177 20250219 165200 621301210 6640 6640 6640 6640 0
178 20250219 165100 621301210 6640 6640 6640 6640 0
179 20250219 165000 621301210 6640 6640 6640 6640 0
180 20250219 164900 621301210 6640 6640 6640 6640 0
181 20250219 164800 621301210 6640 6640 6640 6640 0
182 20250219 164700 621301210 6640 6640 6640 6640 157
183 20250219 164600 621301210 6640 6640 6640 6640 0
184 20250219 164500 621301210 6640 6640 6640 6640 0
185 20250219 164400 621301210 6640 6640 6640 6640 0
186 20250219 164300 621301210 6640 6640 6640 6640 0
187 20250219 164200 621301210 6640 6640 6640 6640 0
188 20250219 164100 621301210 6640 6640 6640 6640 0
189 20250219 164000 621301210 6640 6640 6640 6640 0
190 20250219 163900 621301210 6640 6640 6640 6640 0
191 20250219 163800 621301210 6640 6640 6640 6640 0
192 20250219 163700 621301210 6640 6640 6640 6640 0
193 20250219 163600 621301210 6640 6640 6640 6640 0
194 20250219 163500 621301210 6640 6640 6640 6640 0
195 20250219 163400 621301210 6640 6640 6640 6640 0
196 20250219 163300 621301210 6640 6640 6640 6640 0
197 20250219 163200 621301210 6640 6640 6640 6640 0
198 20250219 163100 621301210 6640 6640 6640 6640 0
199 20250219 163000 621301210 6640 6640 6640 6640 0
200 20250219 162900 621301210 6640 6640 6640 6640 0
201 20250219 162800 621301210 6640 6640 6640 6640 0
202 20250219 162700 621301210 6640 6640 6640 6640 0
203 20250219 162600 621301210 6640 6640 6640 6640 0
204 20250219 162500 621301210 6640 6640 6640 6640 0
205 20250219 162400 621301210 6640 6640 6640 6640 0
206 20250219 162300 621301210 6640 6640 6640 6640 0
207 20250219 162200 621301210 6640 6640 6640 6640 0
208 20250219 162100 621301210 6640 6640 6640 6640 0
209 20250219 162000 621301210 6640 6640 6640 6640 0
210 20250219 161900 621301210 6640 6640 6640 6640 0
211 20250219 161800 621301210 6640 6640 6640 6640 0
212 20250219 161700 621301210 6640 6640 6640 6640 157
213 20250219 161600 621301210 6640 6640 6640 6640 0
214 20250219 161500 621301210 6640 6640 6640 6640 0
215 20250219 161400 621301210 6640 6640 6640 6640 0
216 20250219 161300 621301210 6640 6640 6640 6640 0
217 20250219 161200 621301210 6640 6640 6640 6640 0
218 20250219 161100 621301210 6640 6640 6640 6640 0
219 20250219 161000 621301210 6640 6640 6640 6640 0
220 20250219 160900 621301210 6640 6640 6640 6640 0
221 20250219 160800 621301210 6640 6640 6640 6640 0
222 20250219 160700 621301210 6640 6640 6640 6640 0
223 20250219 160600 621301210 6640 6640 6640 6640 0
224 20250219 160500 621301210 6640 6640 6640 6640 0
225 20250219 160400 621301210 6640 6640 6640 6640 0
226 20250219 160300 621301210 6640 6640 6640 6640 0
227 20250219 160200 621301210 6640 6640 6640 6640 0
228 20250219 160100 621301210 6640 6640 6640 6640 0
229 20250219 160000 621301210 6640 6640 6640 6640 0
230 20250219 155900 621301210 6640 6640 6640 6640 0
231 20250219 155800 621301210 6640 6640 6640 6640 0
232 20250219 155700 621301210 6640 6640 6640 6640 0
233 20250219 155600 621301210 6640 6640 6640 6640 0
234 20250219 155500 621301210 6640 6640 6640 6640 0
235 20250219 155400 621301210 6640 6640 6640 6640 0
236 20250219 155300 621301210 6640 6640 6640 6640 0
237 20250219 155200 621301210 6640 6640 6640 6640 0
238 20250219 155100 621301210 6640 6640 6640 6640 0
239 20250219 155000 621301210 6640 6640 6640 6640 0
240 20250219 154900 621301210 6640 6640 6640 6640 0
241 20250219 154800 621301210 6640 6640 6640 6640 0
242 20250219 154700 621301210 6640 6640 6640 6640 157
243 20250219 154600 621301210 6640 6640 6640 6640 0
244 20250219 154500 621301210 6640 6640 6640 6640 0
245 20250219 154400 621301210 6640 6640 6640 6640 0
246 20250219 154300 621301210 6640 6640 6640 6640 0
247 20250219 154200 621301210 6640 6640 6640 6640 0
248 20250219 154100 621301210 6640 6640 6640 6640 0
249 20250219 154000 621301210 6640 6640 6640 6640 0
250 20250219 153900 621301210 6640 6640 6640 6640 0
251 20250219 153800 621301210 6640 6640 6640 6640 0
252 20250219 153700 621301210 6640 6640 6640 6640 0
253 20250219 153600 621301210 6640 6640 6640 6640 0
254 20250219 153500 621301210 6640 6640 6640 6640 0
255 20250219 153400 621301210 6640 6640 6640 6640 0
256 20250219 153300 621301210 6640 6640 6640 6640 0
257 20250219 153200 621301210 6640 6640 6640 6640 0
258 20250219 153100 621301210 6640 6640 6640 6640 0
259 20250219 153000 621301210 6640 6640 6640 6640 157
260 20250219 152900 620258730 6650 6650 6650 6650 0
261 20250219 152800 620258730 6650 6650 6650 6650 0
262 20250219 152700 620258730 6650 6650 6650 6650 0
263 20250219 152600 620258730 6650 6650 6650 6650 0
264 20250219 152500 620258730 6650 6650 6650 6650 0
265 20250219 152400 620258730 6650 6650 6650 6650 0
266 20250219 152300 620258730 6650 6650 6650 6650 0
267 20250219 152200 620258730 6650 6650 6650 6650 0
268 20250219 152100 620258730 6650 6650 6650 6650 0
269 20250219 152000 620258730 6650 6650 6650 6650 0
270 20250219 151900 620258730 6650 6620 6650 6610 323
271 20250219 151800 618116440 6620 6620 6620 6620 40
272 20250219 151700 617851640 6620 6660 6660 6620 395
273 20250219 151600 615227330 6630 6660 6660 6630 62
274 20250219 151500 614815450 6660 6650 6660 6650 521
275 20250219 151400 611350790 6630 6650 6650 6630 532
276 20250219 151300 607814180 6650 6650 6650 6650 81
277 20250219 151200 607275530 6650 6620 6650 6620 889
278 20250219 151100 601377860 6640 6630 6640 6630 43
279 20250219 151000 601092750 6620 6620 6620 6620 0
280 20250219 150900 601092750 6620 6610 6620 6610 211
281 20250219 150800 599697800 6600 6610 6610 6600 132
282 20250219 150700 598825740 6620 6630 6630 6620 776
283 20250219 150600 593686440 6640 6640 6640 6640 92
284 20250219 150500 593075560 6640 6640 6640 6630 150
285 20250219 150400 592079750 6640 6640 6640 6640 44
286 20250219 150300 591787590 6650 6650 6650 6630 43
287 20250219 150200 591502040 6650 6640 6650 6640 873
288 20250219 150100 585705300 6610 6610 6610 6600 617
289 20250219 150000 581627030 6610 6610 6610 6610 202
290 20250219 145900 580291810 6600 6600 6600 6600 50
291 20250219 145800 579961810 6610 6610 6610 6610 46
292 20250219 145700 579657750 6610 6610 6610 6610 0
293 20250219 145600 579657750 6610 6610 6610 6610 60
294 20250219 145500 579261150 6600 6600 6600 6600 42
295 20250219 145400 578983950 6600 6600 6600 6600 356
296 20250219 145300 576634350 6600 6600 6600 6600 98
297 20250219 145200 575987550 6600 6600 6600 6600 182
298 20250219 145100 574786350 6600 6600 6600 6600 20
299 20250219 145000 574654350 6600 6600 6600 6600 24
300 20250219 144900 574495950 6600 6600 6600 6600 81
301 20250219 144800 573961350 6580 6580 6580 6580 0
302 20250219 144700 573961350 6580 6580 6600 6580 26
303 20250219 144600 573790150 6580 6590 6590 6580 264
304 20250219 144500 572050900 6590 6590 6590 6590 107
305 20250219 144400 571345770 6590 6590 6590 6590 18
306 20250219 144300 571227150 6590 6590 6590 6590 75
307 20250219 144200 570732900 6580 6580 6580 6580 130
308 20250219 144100 569877500 6580 6580 6580 6580 43
309 20250219 144000 569594560 6580 6580 6580 6580 57
310 20250219 143900 569219500 6580 6580 6580 6580 29
311 20250219 143800 569028680 6560 6560 6560 6560 2
312 20250219 143700 569015560 6580 6570 6580 6570 25
313 20250219 143600 568851250 6560 6560 6560 6550 50
314 20250219 143500 568523640 6580 6580 6580 6560 42
315 20250219 143400 568247960 6580 6580 6580 6560 9
316 20250219 143300 568188780 6560 6560 6560 6560 18
317 20250219 143200 568070700 6560 6560 6580 6560 44
318 20250219 143100 567781920 6560 6560 6560 6560 21
319 20250219 143000 567644160 6550 6580 6580 6550 87
320 20250219 142900 567073020 6570 6580 6580 6570 21
321 20250219 142800 566934850 6570 6570 6580 6570 126
322 20250219 142700 566106850 6550 6560 6560 6550 974
323 20250219 142600 559726210 6590 6590 6590 6590 6
324 20250219 142500 559686670 6560 6570 6570 6560 117
325 20250219 142400 558918950 6590 6590 6590 6590 6
326 20250219 142300 558879410 6560 6590 6590 6560 47
327 20250219 142200 558570300 6590 6590 6590 6590 22
328 20250219 142100 558425320 6560 6590 6590 6550 261
329 20250219 142000 556712960 6550 6550 6550 6550 50
330 20250219 141900 556385460 6600 6600 6600 6600 6
331 20250219 141800 556345860 6600 6600 6600 6550 1656
332 20250219 141700 545489620 6570 6600 6600 6570 376
333 20250219 141600 543015920 6580 6600 6600 6580 172
334 20250219 141500 541883920 6600 6600 6610 6600 54
335 20250219 141400 541527280 6610 6610 6610 6610 38
336 20250219 141300 541276100 6610 6610 6610 6610 5
337 20250219 141200 541243050 6610 6610 6610 6610 17
338 20250219 141100 541130680 6610 6610 6610 6610 27
339 20250219 141000 540952210 6610 6610 6610 6610 54
340 20250219 140900 540595270 6610 6600 6610 6600 26
341 20250219 140800 540423610 6590 6590 6590 6590 116
342 20250219 140700 539659170 6610 6620 6620 6600 111
343 20250219 140600 538926110 6600 6600 6600 6600 6
344 20250219 140500 538886510 6590 6590 6590 6590 3
345 20250219 140400 538866740 6580 6600 6600 6580 523
346 20250219 140300 535424540 6600 6600 6600 6600 20
347 20250219 140200 535292540 6590 6600 6600 6590 36
348 20250219 140100 535055040 6600 6620 6620 6600 73
349 20250219 140000 534572540 6620 6620 6620 6620 6
350 20250219 135900 534532820 6590 6610 6610 6590 250
351 20250219 135800 532882960 6620 6610 6620 6610 34
352 20250219 135700 532658170 6620 6620 6620 6620 14
353 20250219 135600 532565490 6620 6610 6620 6610 112
354 20250219 135500 531824740 6610 6610 6620 6610 137
355 20250219 135400 530918990 6610 6610 6610 6610 6
356 20250219 135300 530879330 6590 6610 6610 6590 705
357 20250219 135200 526228090 6590 6590 6590 6590 0
358 20250219 135100 526228090 6590 6600 6620 6590 189
359 20250219 135000 524982260 6600 6600 6600 6600 188
360 20250219 134900 523741460 6640 6620 6640 6610 59
361 20250219 134800 523350450 6620 6620 6620 6620 529
362 20250219 134700 519848470 6610 6600 6610 6600 75
363 20250219 134600 519353410 6600 6600 6600 6600 0
364 20250219 134500 519353410 6600 6590 6600 6580 1518
365 20250219 134400 509351590 6590 6590 6590 6590 0
366 20250219 134300 509351590 6590 6590 6590 6590 26
367 20250219 134200 509180250 6580 6580 6580 6570 289
368 20250219 134100 507278640 6590 6590 6590 6590 26
369 20250219 134000 507107300 6590 6590 6590 6590 37
370 20250219 133900 506863470 6590 6580 6590 6580 24
371 20250219 133800 506705490 6580 6580 6590 6580 43
372 20250219 133700 506422490 6580 6580 6580 6580 0
373 20250219 133600 506422490 6580 6580 6580 6580 64
374 20250219 133500 506001370 6580 6580 6580 6580 16
375 20250219 133400 505896090 6580 6580 6580 6580 7
376 20250219 133300 505850030 6570 6570 6570 6570 18
377 20250219 133200 505731770 6570 6570 6580 6570 44
378 20250219 133100 505442630 6570 6570 6570 6570 1
379 20250219 133000 505436060 6570 6570 6570 6570 22
380 20250219 132900 505291520 6570 6590 6590 6570 138
381 20250219 132800 504384280 6590 6580 6590 6580 206
382 20250219 132700 503028740 6580 6580 6580 6580 38
383 20250219 132600 502778700 6580 6570 6580 6570 261
384 20250219 132500 501063880 6570 6550 6570 6550 127
385 20250219 132400 500229840 6540 6540 6540 6540 0
386 20250219 132300 500229840 6540 6530 6550 6530 161
387 20250219 132200 499175410 6530 6570 6570 6530 165
388 20250219 132100 498094070 6570 6570 6570 6570 25
389 20250219 132000 497929820 6570 6570 6570 6570 55
390 20250219 131900 497568470 6560 6560 6560 6560 26
391 20250219 131800 497397910 6560 6560 6570 6560 240
392 20250219 131700 495823110 6560 6560 6560 6560 216
393 20250219 131600 494406150 6550 6550 6550 6550 122
394 20250219 131500 493607050 6550 6550 6550 6550 7
395 20250219 131400 493561200 6550 6550 6550 6550 157
396 20250219 131300 492532850 6550 6540 6550 6540 277
397 20250219 131200 490721210 6540 6520 6540 6510 598
398 20250219 131100 486822810 6540 6570 6580 6520 532
399 20250219 131000 483346220 6590 6580 6590 6540 962
400 20250219 130900 477047680 6570 6580 6580 6550 570
401 20250219 130800 473301210 6580 6640 6640 6570 791
402 20250219 130700 468093610 6600 6620 6620 6600 205
403 20250219 130600 466739820 6630 6620 6640 6600 206
404 20250219 130500 465378810 6640 6630 6640 6570 267
405 20250219 130400 463616780 6640 6640 6640 6640 26
406 20250219 130300 463444140 6640 6640 6640 6630 78
407 20250219 130200 462926620 6640 6640 6640 6640 6
408 20250219 130100 462886780 6640 6640 6640 6640 17
409 20250219 130000 462773900 6640 6630 6640 6630 61
410 20250219 125900 462369410 6630 6630 6630 6630 2
411 20250219 125800 462356150 6630 6620 6630 6620 39
412 20250219 125700 462097910 6620 6620 6620 6620 24
413 20250219 125600 461939030 6620 6630 6630 6620 30
414 20250219 125500 461740320 6630 6620 6630 6620 51
415 20250219 125400 461402510 6620 6610 6620 6610 39
416 20250219 125300 461144520 6600 6620 6620 6600 21
417 20250219 125200 461005700 6620 6630 6630 6620 20
418 20250219 125100 460873270 6630 6620 6630 6620 23
419 20250219 125000 460720950 6620 6620 6620 6620 20
420 20250219 124900 460588550 6610 6610 6610 6610 24
421 20250219 124800 460429910 6580 6580 6580 6580 139
422 20250219 124700 459515290 6580 6580 6600 6570 265
423 20250219 124600 457771570 6580 6580 6580 6580 107
424 20250219 124500 457067510 6580 6590 6600 6580 204
425 20250219 124400 455722770 6600 6620 6620 6600 108
426 20250219 124300 455009410 6620 6620 6620 6620 184
427 20250219 124200 453791330 6620 6620 6620 6620 49
428 20250219 124100 453466950 6620 6620 6620 6620 39
429 20250219 124000 453208770 6620 6620 6620 6620 14
430 20250219 123900 453116090 6620 6620 6620 6620 22
431 20250219 123800 452970450 6620 6610 6620 6610 48
432 20250219 123700 452653080 6610 6610 6610 6610 0
433 20250219 123600 452653080 6610 6610 6610 6610 53
434 20250219 123500 452302750 6600 6600 6600 6600 11
435 20250219 123400 452230150 6610 6600 6610 6600 100
436 20250219 123300 451569890 6600 6620 6620 6590 871
437 20250219 123200 445817960 6600 6630 6660 6600 807
438 20250219 123100 440476140 6620 6620 6620 6620 189
439 20250219 123000 439224960 6620 6620 6620 6620 65
440 20250219 122900 438794660 6620 6620 6620 6620 118
441 20250219 122800 438013500 6610 6600 6610 6600 88
442 20250219 122700 437432470 6610 6620 6620 6610 126
443 20250219 122600 436598850 6620 6620 6620 6610 816
444 20250219 122500 431196940 6630 6660 6660 6630 385
445 20250219 122400 428641550 6660 6660 6660 6660 730
446 20250219 122300 423779750 6660 6690 6690 6660 246
447 20250219 122200 422140280 6700 6700 6700 6700 28
448 20250219 122100 421952680 6700 6670 6700 6670 99
449 20250219 122000 421292170 6690 6690 6700 6690 35
450 20250219 121900 421058000 6690 6670 6690 6650 133
451 20250219 121800 420172520 6680 6690 6690 6680 37
452 20250219 121700 419925160 6680 6670 6680 6670 158
453 20250219 121600 418871240 6670 6670 6670 6670 37
454 20250219 121500 418624450 6670 6660 6670 6660 26
455 20250219 121400 418451270 6660 6680 6680 6660 68
456 20250219 121300 417997860 6670 6670 6670 6670 1
457 20250219 121200 417991190 6670 6670 6670 6670 144
458 20250219 121100 417030710 6670 6670 6670 6670 4
459 20250219 121000 417004030 6670 6680 6690 6650 223
460 20250219 120900 415519970 6680 6710 6710 6680 226
461 20250219 120800 414008940 6710 6710 6710 6710 67
462 20250219 120700 413559370 6710 6710 6710 6710 38
463 20250219 120600 413304390 6710 6710 6710 6700 45
464 20250219 120500 413002600 6700 6700 6700 6700 321
465 20250219 120400 410851900 6690 6690 6690 6690 219
466 20250219 120300 409386790 6690 6690 6690 6690 38
467 20250219 120200 409132570 6690 6690 6690 6690 6
468 20250219 120100 409092430 6690 6690 6690 6690 56
469 20250219 120000 408717790 6690 6690 6690 6690 117
470 20250219 115900 407935060 6690 6690 6690 6690 43
471 20250219 115800 407647390 6690 6690 6690 6690 20
472 20250219 115700 407513590 6690 6690 6690 6690 23
473 20250219 115600 407359720 6690 6690 6690 6690 38
474 20250219 115500 407105500 6690 6690 6690 6690 5
475 20250219 115400 407072050 6690 6690 6690 6690 40
476 20250219 115300 406804450 6690 6680 6690 6680 139
477 20250219 115200 405875700 6680 6680 6680 6680 19
478 20250219 115100 405748780 6670 6670 6670 6670 7
479 20250219 115000 405702090 6670 6670 6670 6670 38
480 20250219 114900 405448630 6670 6670 6680 6670 32
481 20250219 114800 405235000 6690 6690 6690 6690 34
482 20250219 114700 405007540 6690 6670 6690 6670 171
483 20250219 114600 403865350 6670 6670 6670 6670 6
484 20250219 114500 403825330 6670 6670 6670 6670 38
485 20250219 114400 403571870 6670 6670 6670 6670 42
486 20250219 114300 403291730 6670 6670 6670 6660 67
487 20250219 114200 402844950 6660 6670 6670 6660 7
488 20250219 114100 402798270 6670 6660 6670 6660 68
489 20250219 114000 402345200 6670 6670 6670 6670 36
490 20250219 113900 402105080 6670 6670 6670 6670 20
491 20250219 113800 401971680 6670 6660 6670 6660 68
492 20250219 113700 401518190 6660 6660 6660 6660 65
493 20250219 113600 401085290 6660 6660 6660 6660 25
494 20250219 113500 400918790 6650 6650 6650 6650 55
495 20250219 113400 400553040 6650 6650 6650 6640 118
496 20250219 113300 399768840 6650 6660 6660 6650 60
497 20250219 113200 399369760 6660 6650 6660 6650 100
498 20250219 113100 398704280 6660 6660 6660 6660 134
499 20250219 113000 397811840 6650 6660 6660 6640 376
500 20250219 112900 395313570 6660 6670 6670 6660 310
501 20250219 112800 393248700 6660 6680 6680 6660 435
502 20250219 112700 390351380 6690 6700 6700 6690 26
503 20250219 112600 390177190 6700 6700 6700 6700 23
504 20250219 112500 390023090 6700 6700 6700 6690 391
505 20250219 112400 387403750 6690 6700 6700 6690 27
506 20250219 112300 387222960 6700 6700 6700 6700 26
507 20250219 112200 387048760 6690 6690 6690 6690 18
508 20250219 112100 386928340 6690 6680 6690 6660 690
509 20250219 112000 382324460 6680 6690 6690 6680 225
510 20250219 111900 380821270 6700 6700 6700 6700 24
511 20250219 111800 380660470 6680 6690 6690 6680 59
512 20250219 111700 380266050 6680 6680 6680 6680 5
513 20250219 111600 380232650 6680 6710 6710 6680 25
514 20250219 111500 380065470 6670 6700 6700 6670 641
515 20250219 111400 375788730 6690 6710 6710 6690 93
516 20250219 111300 375166060 6690 6690 6690 6690 32
517 20250219 111200 374951980 6700 6690 6700 6690 150
518 20250219 111100 373947000 6680 6680 6680 6680 263
519 20250219 111000 372190160 6680 6680 6680 6680 61
520 20250219 110900 371782680 6670 6670 6670 6670 33
521 20250219 110800 371562570 6670 6630 6670 6630 1040
522 20250219 110700 364657710 6630 6620 6630 6620 285
523 20250219 110600 362770760 6620 6620 6620 6610 35
524 20250219 110500 362539070 6620 6620 6620 6620 43
525 20250219 110400 362254410 6600 6600 6600 6600 0
526 20250219 110300 362254410 6600 6620 6620 6590 509
527 20250219 110200 358896830 6620 6620 6620 6620 11
528 20250219 110100 358824010 6610 6620 6620 6610 147
529 20250219 110000 357851370 6630 6630 6630 6630 193
530 20250219 105900 356571780 6630 6620 6630 6620 41
531 20250219 105800 356300110 6620 6630 6630 6620 41
532 20250219 105700 356028490 6630 6630 6630 6630 24
533 20250219 105600 355869370 6620 6620 6620 6620 38
534 20250219 105500 355617810 6620 6630 6630 6620 9
535 20250219 105400 355558150 6620 6630 6630 6620 35
536 20250219 105300 355326260 6630 6620 6630 6620 34
537 20250219 105200 355101130 6630 6640 6640 6630 91
538 20250219 105100 354497080 6640 6630 6640 6630 7
539 20250219 105000 354450650 6630 6640 6640 6630 243
540 20250219 104900 352837330 6640 6630 6640 6630 368
541 20250219 104800 350394190 6630 6620 6630 6620 58
542 20250219 104700 350010190 6590 6570 6590 6570 425
543 20250219 104600 347213970 6570 6550 6570 6550 145
544 20250219 104500 346261700 6550 6550 6550 6550 106
545 20250219 104400 345567400 6540 6540 6540 6540 295
546 20250219 104300 343638100 6530 6530 6530 6530 69
547 20250219 104200 343187530 6530 6510 6530 6510 598
548 20250219 104100 339288250 6520 6510 6520 6500 315
549 20250219 104000 337236790 6530 6530 6530 6510 72
550 20250219 103900 336767110 6530 6560 6560 6530 576
551 20250219 103800 332999870 6560 6540 6560 6540 75
552 20250219 103700 332508690 6550 6550 6550 6540 236
553 20250219 103600 330963240 6540 6560 6560 6540 40
554 20250219 103500 330701300 6580 6580 6580 6500 1505
555 20250219 103400 320875740 6560 6560 6570 6560 331
556 20250219 103300 318704190 6570 6580 6620 6570 689
557 20250219 103200 314173880 6580 6600 6610 6580 1013
558 20250219 103100 307497280 6600 6630 6630 6600 95
559 20250219 103000 306869580 6630 6640 6640 6620 142
560 20250219 102900 305928110 6640 6640 6640 6640 6
561 20250219 102800 305888270 6630 6640 6640 6630 37
562 20250219 102700 305642780 6640 6620 6640 6620 65
563 20250219 102600 305211920 6640 6640 6640 6640 3
564 20250219 102500 305192000 6640 6600 6640 6600 877
565 20250219 102400 299403560 6600 6630 6630 6600 422
566 20250219 102300 296617820 6630 6620 6630 6600 523
567 20250219 102200 293160330 6630 6640 6640 6630 23
568 20250219 102100 293007780 6630 6630 6630 6630 393
569 20250219 102000 290402190 6640 6670 6670 6600 1407
570 20250219 101900 281074510 6670 6670 6670 6660 195
571 20250219 101800 279774860 6670 6680 6680 6670 145
572 20250219 101700 278807180 6680 6690 6690 6680 56
573 20250219 101600 278432920 6680 6700 6700 6680 71
574 20250219 101500 277957910 6690 6690 6690 6690 19
575 20250219 101400 277830800 6690 6690 6690 6690 111
576 20250219 101300 277088210 6690 6690 6690 6690 1
577 20250219 101200 277081520 6690 6680 6690 6670 831
578 20250219 101100 271536460 6690 6700 6700 6690 101
579 20250219 101000 270860590 6700 6700 6700 6690 32
580 20250219 100900 270646200 6700 6700 6700 6700 47
581 20250219 100800 270331300 6700 6700 6700 6700 36
582 20250219 100700 270090100 6700 6690 6700 6670 531
583 20250219 100600 266540520 6690 6690 6690 6690 415
584 20250219 100500 263764170 6700 6700 6700 6700 48
585 20250219 100400 263442570 6690 6700 6700 6690 121
586 20250219 100300 262632890 6700 6700 6700 6700 161
587 20250219 100200 261554190 6700 6700 6700 6700 5
588 20250219 100100 261520690 6720 6700 6730 6700 271
589 20250219 100000 259702810 6700 6700 6700 6690 1975
590 20250219 095900 246488310 6700 6700 6700 6690 431
591 20250219 095800 243600640 6700 6710 6710 6690 335
592 20250219 095700 241357610 6700 6690 6730 6690 110
593 20250219 095600 240621340 6690 6720 6720 6690 730
594 20250219 095500 235730790 6740 6740 6740 6740 7
595 20250219 095400 235683610 6710 6750 6750 6710 158
596 20250219 095300 234622860 6750 6750 6750 6750 87
597 20250219 095200 234035610 6710 6750 6750 6710 494
598 20250219 095100 230720290 6730 6730 6730 6730 50
599 20250219 095000 230383790 6750 6750 6750 6750 25
600 20250219 094900 230215040 6750 6750 6750 6720 421
601 20250219 094800 227379630 6760 6740 6760 6740 382
602 20250219 094700 224802730 6740 6740 6760 6740 1087
603 20250219 094600 217475950 6760 6760 6760 6760 28
604 20250219 094500 217286670 6760 6750 6760 6750 208
605 20250219 094400 215881400 6760 6730 6760 6730 282
606 20250219 094300 213980490 6720 6700 6720 6690 390
607 20250219 094200 211367190 6700 6700 6710 6700 191
608 20250219 094100 210085770 6690 6720 6720 6690 292
609 20250219 094000 208125510 6690 6690 6690 6690 0
610 20250219 093900 208125510 6690 6690 6690 6690 651
611 20250219 093800 203770320 6650 6670 6700 6640 722
612 20250219 093700 198962400 6670 6680 6680 6640 582
613 20250219 093600 195095400 6680 6690 6690 6680 30
614 20250219 093500 194894720 6690 6670 6690 6670 168
615 20250219 093400 193773920 6670 6700 6710 6660 1746
616 20250219 093300 182124760 6740 6700 6740 6700 11
617 20250219 093200 182050820 6730 6740 6740 6710 50
618 20250219 093100 181714700 6740 6740 6740 6720 114
619 20250219 093000 180946890 6740 6740 6740 6740 1555
620 20250219 092900 170466190 6740 6740 6740 6730 151
621 20250219 092800 169449040 6740 6750 6770 6740 1357
622 20250219 092700 160278760 6750 6730 6770 6720 1836
623 20250219 092600 147888010 6730 6720 6730 6690 274
624 20250219 092500 146047410 6720 6680 6720 6680 1367
625 20250219 092400 136889810 6700 6670 6700 6670 389
626 20250219 092300 134290530 6660 6650 6660 6650 220
627 20250219 092200 132826330 6660 6660 6660 6660 7
628 20250219 092100 132779710 6650 6580 6650 6580 424
629 20250219 092000 129973300 6580 6620 6640 6580 585
630 20250219 091900 126116110 6630 6630 6630 6630 19
631 20250219 091800 125990140 6620 6650 6650 6620 217
632 20250219 091700 124549600 6640 6640 6640 6640 723
633 20250219 091600 119748880 6650 6600 6650 6590 593
634 20250219 091500 115817840 6590 6610 6610 6590 1179
635 20250219 091400 108042820 6660 6660 6660 6610 356
636 20250219 091300 105678290 6660 6700 6700 6610 214
637 20250219 091200 104250010 6660 6660 6660 6660 0
638 20250219 091100 104250010 6660 6590 6660 6580 1289
639 20250219 091000 95690420 6590 6590 6590 6590 65
640 20250219 090900 95262070 6590 6640 6640 6570 604
641 20250219 090800 91268460 6630 6630 6630 6630 37
642 20250219 090700 91023150 6630 6630 6650 6630 495
643 20250219 090600 87741070 6630 6630 6630 6630 11
644 20250219 090500 87668140 6610 6600 6610 6600 446
645 20250219 090400 84720130 6600 6600 6600 6560 1143
646 20250219 090300 77205820 6580 6510 6590 6510 6445
647 20250219 090200 35131770 6280 6280 6280 6280 0
648 20250219 090100 35131770 6280 6650 6650 6280 3811
649 20250219 090000 10619570 6690 6740 6740 6670 1578

1
065370/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,7383954,0,48734096400,0.00
20250214,0,7383954,0,45337477560,0.00
20250213,0,7383954,0,45854354340,0.00
20250212,0,7383954,0,42605414580,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 7383954 0 48734096400 0.00
3 20250214 0 7383954 0 45337477560 0.00
4 20250213 0 7383954 0 45854354340 0.00
5 20250212 0 7383954 0 42605414580 0.00