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

653
068790/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195100,479534040,6450,6450,6450,6450,2223
20250219,195000,479534040,6450,6450,6450,6450,0
20250219,194900,479534040,6450,6450,6450,6450,0
20250219,194800,479534040,6450,6450,6450,6450,0
20250219,194700,479534040,6450,6450,6450,6450,0
20250219,194600,479534040,6450,6450,6450,6450,0
20250219,194500,479534040,6450,6450,6450,6450,0
20250219,194400,479534040,6450,6450,6450,6450,0
20250219,194300,479534040,6450,6450,6450,6450,0
20250219,194200,479534040,6450,6450,6450,6450,0
20250219,194100,479534040,6450,6450,6450,6450,0
20250219,194000,479534040,6450,6450,6450,6450,0
20250219,193900,479534040,6450,6450,6450,6450,0
20250219,193800,479534040,6450,6450,6450,6450,0
20250219,193700,479534040,6450,6450,6450,6450,0
20250219,193600,479534040,6450,6450,6450,6450,0
20250219,193500,479534040,6450,6450,6450,6450,0
20250219,193400,479534040,6450,6450,6450,6450,0
20250219,193300,479534040,6450,6450,6450,6450,0
20250219,193200,479534040,6450,6450,6450,6450,0
20250219,193100,479534040,6450,6450,6450,6450,0
20250219,193000,479534040,6450,6450,6450,6450,0
20250219,192900,479534040,6450,6450,6450,6450,0
20250219,192800,479534040,6450,6450,6450,6450,0
20250219,192700,479534040,6450,6450,6450,6450,0
20250219,192600,479534040,6450,6450,6450,6450,0
20250219,192500,479534040,6450,6450,6450,6450,0
20250219,192400,479534040,6450,6450,6450,6450,0
20250219,192300,479534040,6450,6450,6450,6450,0
20250219,192200,479534040,6450,6450,6450,6450,0
20250219,192100,479534040,6450,6450,6450,6450,2223
20250219,192000,479534040,6450,6450,6450,6450,0
20250219,191900,479534040,6450,6450,6450,6450,0
20250219,191800,479534040,6450,6450,6450,6450,0
20250219,191700,479534040,6450,6450,6450,6450,0
20250219,191600,479534040,6450,6450,6450,6450,0
20250219,191500,479534040,6450,6450,6450,6450,0
20250219,191400,479534040,6450,6450,6450,6450,0
20250219,191300,479534040,6450,6450,6450,6450,0
20250219,191200,479534040,6450,6450,6450,6450,0
20250219,191100,479534040,6450,6450,6450,6450,0
20250219,191000,479534040,6450,6450,6450,6450,0
20250219,190900,479534040,6450,6450,6450,6450,0
20250219,190800,479534040,6450,6450,6450,6450,0
20250219,190700,479534040,6450,6450,6450,6450,0
20250219,190600,479534040,6450,6450,6450,6450,0
20250219,190500,479534040,6450,6450,6450,6450,0
20250219,190400,479534040,6450,6450,6450,6450,0
20250219,190300,479534040,6450,6450,6450,6450,0
20250219,190200,479534040,6450,6450,6450,6450,0
20250219,190100,479534040,6450,6450,6450,6450,0
20250219,190000,479534040,6450,6450,6450,6450,0
20250219,185900,479534040,6450,6450,6450,6450,0
20250219,185800,479534040,6450,6450,6450,6450,0
20250219,185700,479534040,6450,6450,6450,6450,0
20250219,185600,479534040,6450,6450,6450,6450,0
20250219,185500,479534040,6450,6450,6450,6450,0
20250219,185400,479534040,6450,6450,6450,6450,0
20250219,185300,479534040,6450,6450,6450,6450,0
20250219,185200,479534040,6450,6450,6450,6450,0
20250219,185100,479534040,6450,6450,6450,6450,2223
20250219,185000,479534040,6450,6450,6450,6450,0
20250219,184900,479534040,6450,6450,6450,6450,0
20250219,184800,479534040,6450,6450,6450,6450,0
20250219,184700,479534040,6450,6450,6450,6450,0
20250219,184600,479534040,6450,6450,6450,6450,0
20250219,184500,479534040,6450,6450,6450,6450,0
20250219,184400,479534040,6450,6450,6450,6450,0
20250219,184300,479534040,6450,6450,6450,6450,0
20250219,184200,479534040,6450,6450,6450,6450,0
20250219,184100,479534040,6450,6450,6450,6450,0
20250219,184000,479534040,6450,6450,6450,6450,0
20250219,183900,479534040,6450,6450,6450,6450,0
20250219,183800,479534040,6450,6450,6450,6450,0
20250219,183700,479534040,6450,6450,6450,6450,0
20250219,183600,479534040,6450,6450,6450,6450,0
20250219,183500,479534040,6450,6450,6450,6450,0
20250219,183400,479534040,6450,6450,6450,6450,0
20250219,183300,479534040,6450,6450,6450,6450,0
20250219,183200,479534040,6450,6450,6450,6450,0
20250219,183100,479534040,6450,6450,6450,6450,0
20250219,183000,479534040,6450,6450,6450,6450,0
20250219,182900,479534040,6450,6450,6450,6450,0
20250219,182800,479534040,6450,6450,6450,6450,0
20250219,182700,479534040,6450,6450,6450,6450,0
20250219,182600,479534040,6450,6450,6450,6450,0
20250219,182500,479534040,6450,6450,6450,6450,0
20250219,182400,479534040,6450,6450,6450,6450,0
20250219,182300,479534040,6450,6450,6450,6450,0
20250219,182200,479534040,6450,6450,6450,6450,0
20250219,182100,479534040,6450,6450,6450,6450,2223
20250219,182000,479534040,6450,6450,6450,6450,0
20250219,181900,479534040,6450,6450,6450,6450,0
20250219,181800,479534040,6450,6450,6450,6450,0
20250219,181700,479534040,6450,6450,6450,6450,0
20250219,181600,479534040,6450,6450,6450,6450,0
20250219,181500,479534040,6450,6450,6450,6450,0
20250219,181400,479534040,6450,6450,6450,6450,0
20250219,181300,479534040,6450,6450,6450,6450,0
20250219,181200,479534040,6450,6450,6450,6450,0
20250219,181100,479534040,6450,6450,6450,6450,0
20250219,181000,479534040,6450,6450,6450,6450,0
20250219,180900,479534040,6450,6450,6450,6450,0
20250219,180800,479534040,6450,6450,6450,6450,0
20250219,180700,479534040,6450,6450,6450,6450,0
20250219,180600,479534040,6450,6450,6450,6450,0
20250219,180500,479534040,6450,6450,6450,6450,0
20250219,180400,479534040,6450,6450,6450,6450,0
20250219,180300,479534040,6450,6450,6450,6450,0
20250219,180200,479534040,6450,6450,6450,6450,0
20250219,180100,479534040,6450,6450,6450,6450,0
20250219,180000,479534040,6450,6450,6450,6450,0
20250219,175900,479534040,6450,6450,6450,6450,0
20250219,175800,479534040,6450,6450,6450,6450,0
20250219,175700,479534040,6450,6450,6450,6450,0
20250219,175600,479534040,6450,6450,6450,6450,0
20250219,175500,479534040,6450,6450,6450,6450,0
20250219,175400,479534040,6450,6450,6450,6450,0
20250219,175300,479534040,6450,6450,6450,6450,0
20250219,175200,479534040,6450,6450,6450,6450,0
20250219,175100,479534040,6450,6450,6450,6450,2223
20250219,175000,479534040,6450,6450,6450,6450,0
20250219,174900,479534040,6450,6450,6450,6450,0
20250219,174800,479534040,6450,6450,6450,6450,0
20250219,174700,479534040,6450,6450,6450,6450,0
20250219,174600,479534040,6450,6450,6450,6450,0
20250219,174500,479534040,6450,6450,6450,6450,0
20250219,174400,479534040,6450,6450,6450,6450,0
20250219,174300,479534040,6450,6450,6450,6450,0
20250219,174200,479534040,6450,6450,6450,6450,0
20250219,174100,479534040,6450,6450,6450,6450,0
20250219,174000,479534040,6450,6450,6450,6450,0
20250219,173900,479534040,6450,6450,6450,6450,0
20250219,173800,479534040,6450,6450,6450,6450,0
20250219,173700,479534040,6450,6450,6450,6450,0
20250219,173600,479534040,6450,6450,6450,6450,0
20250219,173500,479534040,6450,6450,6450,6450,0
20250219,173400,479534040,6450,6450,6450,6450,0
20250219,173300,479534040,6450,6450,6450,6450,0
20250219,173200,479534040,6450,6450,6450,6450,0
20250219,173100,479534040,6450,6450,6450,6450,0
20250219,173000,479534040,6450,6450,6450,6450,0
20250219,172900,479534040,6450,6450,6450,6450,0
20250219,172800,479534040,6450,6450,6450,6450,0
20250219,172700,479534040,6450,6450,6450,6450,0
20250219,172600,479534040,6450,6450,6450,6450,0
20250219,172500,479534040,6450,6450,6450,6450,0
20250219,172400,479534040,6450,6450,6450,6450,0
20250219,172300,479534040,6450,6450,6450,6450,0
20250219,172200,479534040,6450,6450,6450,6450,0
20250219,172100,479534040,6450,6450,6450,6450,2223
20250219,172000,479534040,6450,6450,6450,6450,0
20250219,171900,479534040,6450,6450,6450,6450,0
20250219,171800,479534040,6450,6450,6450,6450,0
20250219,171700,479534040,6450,6450,6450,6450,0
20250219,171600,479534040,6450,6450,6450,6450,0
20250219,171500,479534040,6450,6450,6450,6450,0
20250219,171400,479534040,6450,6450,6450,6450,0
20250219,171300,479534040,6450,6450,6450,6450,0
20250219,171200,479534040,6450,6450,6450,6450,0
20250219,171100,479534040,6450,6450,6450,6450,0
20250219,171000,479534040,6450,6450,6450,6450,0
20250219,170900,479534040,6450,6450,6450,6450,0
20250219,170800,479534040,6450,6450,6450,6450,0
20250219,170700,479534040,6450,6450,6450,6450,0
20250219,170600,479534040,6450,6450,6450,6450,0
20250219,170500,479534040,6450,6450,6450,6450,0
20250219,170400,479534040,6450,6450,6450,6450,0
20250219,170300,479534040,6450,6450,6450,6450,0
20250219,170200,479534040,6450,6450,6450,6450,0
20250219,170100,479534040,6450,6450,6450,6450,0
20250219,170000,479534040,6450,6450,6450,6450,0
20250219,165900,479534040,6450,6450,6450,6450,0
20250219,165800,479534040,6450,6450,6450,6450,0
20250219,165700,479534040,6450,6450,6450,6450,0
20250219,165600,479534040,6450,6450,6450,6450,0
20250219,165500,479534040,6450,6450,6450,6450,0
20250219,165400,479534040,6450,6450,6450,6450,0
20250219,165300,479534040,6450,6450,6450,6450,0
20250219,165200,479534040,6450,6450,6450,6450,0
20250219,165100,479534040,6450,6450,6450,6450,2223
20250219,165000,479534040,6450,6450,6450,6450,0
20250219,164900,479534040,6450,6450,6450,6450,0
20250219,164800,479534040,6450,6450,6450,6450,0
20250219,164700,479534040,6450,6450,6450,6450,0
20250219,164600,479534040,6450,6450,6450,6450,0
20250219,164500,479534040,6450,6450,6450,6450,0
20250219,164400,479534040,6450,6450,6450,6450,0
20250219,164300,479534040,6450,6450,6450,6450,0
20250219,164200,479534040,6450,6450,6450,6450,0
20250219,164100,479534040,6450,6450,6450,6450,0
20250219,164000,479534040,6450,6450,6450,6450,0
20250219,163900,479534040,6450,6450,6450,6450,0
20250219,163800,479534040,6450,6450,6450,6450,0
20250219,163700,479534040,6450,6450,6450,6450,0
20250219,163600,479534040,6450,6450,6450,6450,0
20250219,163500,479534040,6450,6450,6450,6450,0
20250219,163400,479534040,6450,6450,6450,6450,0
20250219,163300,479534040,6450,6450,6450,6450,0
20250219,163200,479534040,6450,6450,6450,6450,0
20250219,163100,479534040,6450,6450,6450,6450,0
20250219,163000,479534040,6450,6450,6450,6450,0
20250219,162900,479534040,6450,6450,6450,6450,0
20250219,162800,479534040,6450,6450,6450,6450,0
20250219,162700,479534040,6450,6450,6450,6450,0
20250219,162600,479534040,6450,6450,6450,6450,0
20250219,162500,479534040,6450,6450,6450,6450,0
20250219,162400,479534040,6450,6450,6450,6450,0
20250219,162300,479534040,6450,6450,6450,6450,0
20250219,162200,479534040,6450,6450,6450,6450,0
20250219,162100,479534040,6450,6450,6450,6450,2223
20250219,162000,479534040,6450,6450,6450,6450,0
20250219,161900,479534040,6450,6450,6450,6450,0
20250219,161800,479534040,6450,6450,6450,6450,0
20250219,161700,479534040,6450,6450,6450,6450,0
20250219,161600,479534040,6450,6450,6450,6450,0
20250219,161500,479534040,6450,6450,6450,6450,0
20250219,161400,479534040,6450,6450,6450,6450,0
20250219,161300,479534040,6450,6450,6450,6450,0
20250219,161200,479534040,6450,6450,6450,6450,0
20250219,161100,479534040,6450,6450,6450,6450,0
20250219,161000,479534040,6450,6450,6450,6450,0
20250219,160900,479534040,6450,6450,6450,6450,0
20250219,160800,479534040,6450,6450,6450,6450,0
20250219,160700,479534040,6450,6450,6450,6450,0
20250219,160600,479534040,6450,6450,6450,6450,0
20250219,160500,479534040,6450,6450,6450,6450,0
20250219,160400,479534040,6450,6450,6450,6450,0
20250219,160300,479534040,6450,6450,6450,6450,0
20250219,160200,479534040,6450,6450,6450,6450,0
20250219,160100,479534040,6450,6450,6450,6450,0
20250219,160000,479534040,6450,6450,6450,6450,0
20250219,155900,479534040,6450,6450,6450,6450,0
20250219,155800,479534040,6450,6450,6450,6450,0
20250219,155700,479534040,6450,6450,6450,6450,0
20250219,155600,479534040,6450,6450,6450,6450,0
20250219,155500,479534040,6450,6450,6450,6450,0
20250219,155400,479534040,6450,6450,6450,6450,0
20250219,155300,479534040,6450,6450,6450,6450,0
20250219,155200,479534040,6450,6450,6450,6450,0
20250219,155100,479534040,6450,6450,6450,6450,2223
20250219,155000,479534040,6450,6450,6450,6450,0
20250219,154900,479534040,6450,6450,6450,6450,0
20250219,154800,479534040,6450,6450,6450,6450,0
20250219,154700,479534040,6450,6450,6450,6450,0
20250219,154600,479534040,6450,6450,6450,6450,0
20250219,154500,479534040,6450,6450,6450,6450,0
20250219,154400,479534040,6450,6450,6450,6450,0
20250219,154300,479534040,6450,6450,6450,6450,0
20250219,154200,479534040,6450,6450,6450,6450,0
20250219,154100,479534040,6450,6450,6450,6450,0
20250219,154000,479534040,6450,6450,6450,6450,0
20250219,153900,479534040,6450,6450,6450,6450,0
20250219,153800,479534040,6450,6450,6450,6450,0
20250219,153700,479534040,6450,6450,6450,6450,0
20250219,153600,479534040,6450,6450,6450,6450,0
20250219,153500,479534040,6450,6450,6450,6450,0
20250219,153400,479534040,6450,6450,6450,6450,0
20250219,153300,479534040,6450,6450,6450,6450,0
20250219,153200,479534040,6450,6450,6450,6450,0
20250219,153100,479534040,6450,6450,6450,6450,0
20250219,153000,479534040,6450,6450,6450,6450,2223
20250219,152900,465195690,6420,6420,6420,6420,0
20250219,152800,465195690,6420,6420,6420,6420,0
20250219,152700,465195690,6420,6420,6420,6420,0
20250219,152600,465195690,6420,6420,6420,6420,0
20250219,152500,465195690,6420,6420,6420,6420,0
20250219,152400,465195690,6420,6420,6420,6420,0
20250219,152300,465195690,6420,6420,6420,6420,0
20250219,152200,465195690,6420,6420,6420,6420,0
20250219,152100,465195690,6420,6420,6420,6420,0
20250219,152000,465195690,6420,6420,6420,6420,0
20250219,151900,465195690,6420,6420,6420,6420,117
20250219,151800,464444550,6420,6440,6440,6420,97
20250219,151700,463821340,6440,6440,6440,6440,4
20250219,151600,463795580,6440,6440,6440,6440,0
20250219,151500,463795580,6440,6420,6440,6400,1719
20250219,151400,452787660,6440,6410,6440,6410,2
20250219,151300,452774810,6410,6450,6450,6410,218
20250219,151200,451377350,6410,6420,6450,6410,103
20250219,151100,450716080,6420,6420,6450,6420,4
20250219,151000,450690370,6420,6420,6420,6420,82
20250219,150900,450163930,6420,6420,6420,6420,901
20250219,150800,444379510,6420,6430,6430,6420,223
20250219,150700,442945630,6430,6430,6430,6430,2
20250219,150600,442932770,6430,6430,6430,6430,2
20250219,150500,442919910,6440,6440,6440,6440,112
20250219,150400,442198630,6440,6450,6450,6440,234
20250219,150300,440689340,6460,6450,6460,6450,52
20250219,150200,440353440,6450,6450,6450,6450,12
20250219,150100,440276040,6440,6440,6440,6440,1
20250219,150000,440269600,6460,6460,6460,6460,1
20250219,145900,440263140,6440,6440,6440,6440,1
20250219,145800,440256700,6440,6440,6440,6440,0
20250219,145700,440256700,6440,6440,6440,6440,145
20250219,145600,439322900,6450,6450,6450,6450,5
20250219,145500,439290650,6450,6450,6450,6450,0
20250219,145400,439290650,6450,6450,6450,6450,0
20250219,145300,439290650,6450,6450,6450,6450,1
20250219,145200,439284200,6460,6430,6460,6430,44
20250219,145100,439001080,6440,6440,6440,6440,50
20250219,145000,438679080,6440,6440,6440,6440,90
20250219,144900,438099480,6430,6440,6440,6430,588
20250219,144800,434313100,6450,6450,6450,6450,179
20250219,144700,433158550,6460,6460,6460,6460,0
20250219,144600,433158550,6460,6460,6460,6460,0
20250219,144500,433158550,6460,6460,6460,6460,0
20250219,144400,433158550,6460,6460,6460,6460,0
20250219,144300,433158550,6460,6460,6460,6460,0
20250219,144200,433158550,6460,6460,6460,6460,0
20250219,144100,433158550,6460,6460,6460,6460,0
20250219,144000,433158550,6460,6460,6460,6460,0
20250219,143900,433158550,6460,6460,6460,6460,0
20250219,143800,433158550,6460,6460,6460,6460,1
20250219,143700,433152090,6440,6440,6440,6440,0
20250219,143600,433152090,6440,6440,6440,6440,0
20250219,143500,433152090,6440,6440,6440,6440,5
20250219,143400,433119890,6460,6450,6460,6450,333
20250219,143300,430971960,6450,6450,6450,6450,0
20250219,143200,430971960,6450,6450,6450,6450,0
20250219,143100,430971960,6450,6450,6450,6450,336
20250219,143000,428804760,6440,6450,6450,6440,208
20250219,142900,427465160,6460,6460,6460,6460,0
20250219,142800,427465160,6460,6460,6460,6460,0
20250219,142700,427465160,6460,6460,6460,6460,0
20250219,142600,427465160,6460,6460,6460,6460,0
20250219,142500,427465160,6460,6460,6460,6460,35
20250219,142400,427239060,6460,6460,6460,6460,11
20250219,142300,427168000,6460,6460,6460,6460,9
20250219,142200,427109860,6460,6460,6460,6460,1
20250219,142100,427103400,6450,6450,6450,6450,0
20250219,142000,427103400,6450,6450,6450,6450,0
20250219,141900,427103400,6450,6450,6450,6450,85
20250219,141800,426555150,6450,6450,6450,6450,0
20250219,141700,426555150,6450,6450,6450,6450,0
20250219,141600,426555150,6450,6450,6450,6450,0
20250219,141500,426555150,6450,6450,6450,6450,0
20250219,141400,426555150,6450,6450,6450,6450,0
20250219,141300,426555150,6450,6450,6450,6450,0
20250219,141200,426555150,6450,6450,6450,6450,927
20250219,141100,420576000,6460,6460,6460,6460,0
20250219,141000,420576000,6460,6460,6460,6460,352
20250219,140900,418302080,6470,6470,6470,6470,0
20250219,140800,418302080,6470,6470,6470,6470,4
20250219,140700,418276200,6470,6470,6470,6470,0
20250219,140600,418276200,6470,6470,6470,6470,2
20250219,140500,418263260,6470,6470,6470,6470,0
20250219,140400,418263260,6470,6470,6470,6470,0
20250219,140300,418263260,6470,6470,6470,6470,0
20250219,140200,418263260,6470,6470,6470,6470,0
20250219,140100,418263260,6470,6470,6470,6470,0
20250219,140000,418263260,6470,6470,6470,6470,1
20250219,135900,418256790,6470,6470,6470,6470,0
20250219,135800,418256790,6470,6470,6470,6470,0
20250219,135700,418256790,6470,6470,6470,6470,0
20250219,135600,418256790,6470,6470,6470,6470,0
20250219,135500,418256790,6470,6470,6470,6470,0
20250219,135400,418256790,6470,6470,6470,6470,0
20250219,135300,418256790,6470,6470,6470,6470,0
20250219,135200,418256790,6470,6470,6470,6470,0
20250219,135100,418256790,6470,6470,6470,6470,0
20250219,135000,418256790,6470,6470,6470,6470,0
20250219,134900,418256790,6470,6470,6470,6470,0
20250219,134800,418256790,6470,6470,6470,6470,0
20250219,134700,418256790,6470,6470,6470,6470,0
20250219,134600,418256790,6470,6470,6470,6470,0
20250219,134500,418256790,6470,6470,6470,6470,200
20250219,134400,416962790,6470,6450,6470,6450,30
20250219,134300,416769270,6450,6450,6450,6450,0
20250219,134200,416769270,6450,6470,6470,6450,1319
20250219,134100,408239580,6480,6480,6480,6480,0
20250219,134000,408239580,6480,6490,6490,6480,289
20250219,133900,406366830,6500,6500,6500,6500,0
20250219,133800,406366830,6500,6500,6500,6500,1
20250219,133700,406360330,6480,6480,6480,6480,0
20250219,133600,406360330,6480,6480,6480,6480,80
20250219,133500,405841930,6490,6490,6490,6490,5
20250219,133400,405809480,6490,6490,6490,6490,0
20250219,133300,405809480,6490,6490,6490,6490,0
20250219,133200,405809480,6490,6490,6490,6490,19
20250219,133100,405686170,6500,6500,6500,6500,0
20250219,133000,405686170,6500,6500,6500,6500,0
20250219,132900,405686170,6500,6500,6500,6500,0
20250219,132800,405686170,6500,6500,6500,6500,0
20250219,132700,405686170,6500,6500,6500,6500,0
20250219,132600,405686170,6500,6500,6500,6500,0
20250219,132500,405686170,6500,6500,6500,6500,0
20250219,132400,405686170,6500,6500,6500,6500,0
20250219,132300,405686170,6500,6500,6500,6500,0
20250219,132200,405686170,6500,6500,6500,6500,0
20250219,132100,405686170,6500,6490,6500,6490,111
20250219,132000,404965690,6490,6490,6490,6490,0
20250219,131900,404965690,6490,6490,6490,6490,0
20250219,131800,404965690,6490,6490,6490,6490,0
20250219,131700,404965690,6490,6490,6490,6490,0
20250219,131600,404965690,6490,6490,6490,6490,26
20250219,131500,404796950,6490,6490,6490,6490,0
20250219,131400,404796950,6490,6480,6500,6480,502
20250219,131300,401543960,6490,6490,6490,6490,168
20250219,131200,400453640,6490,6490,6490,6490,748
20250219,131100,395599120,6500,6500,6500,6500,77
20250219,131000,395098620,6510,6510,6510,6510,86
20250219,130900,394538760,6510,6500,6510,6500,7
20250219,130800,394493250,6500,6500,6500,6500,44
20250219,130700,394207250,6490,6500,6500,6490,185
20250219,130600,393005650,6500,6500,6500,6500,5
20250219,130500,392973150,6510,6510,6510,6510,0
20250219,130400,392973150,6510,6510,6510,6510,0
20250219,130300,392973150,6510,6510,6510,6510,1
20250219,130200,392966640,6500,6500,6500,6500,0
20250219,130100,392966640,6500,6500,6500,6500,1
20250219,130000,392960140,6510,6510,6510,6510,0
20250219,125900,392960140,6510,6510,6510,6510,1
20250219,125800,392953630,6490,6490,6490,6490,1
20250219,125700,392947140,6520,6520,6520,6520,1
20250219,125600,392940620,6500,6500,6520,6500,2041
20250219,125500,379674100,6500,6500,6500,6500,0
20250219,125400,379674100,6500,6510,6520,6500,8
20250219,125300,379622010,6500,6490,6500,6490,3362
20250219,125200,357774980,6490,6490,6490,6490,0
20250219,125100,357774980,6490,6490,6490,6490,0
20250219,125000,357774980,6490,6490,6490,6490,458
20250219,124900,354802560,6490,6490,6490,6490,80
20250219,124800,354283360,6490,6490,6490,6490,0
20250219,124700,354283360,6490,6490,6490,6490,0
20250219,124600,354283360,6490,6490,6490,6490,0
20250219,124500,354283360,6490,6490,6490,6490,4
20250219,124400,354257400,6490,6490,6490,6490,0
20250219,124300,354257400,6490,6490,6490,6490,0
20250219,124200,354257400,6490,6490,6490,6490,333
20250219,124100,352096230,6490,6490,6490,6490,133
20250219,124000,351233060,6490,6490,6490,6490,0
20250219,123900,351233060,6490,6490,6490,6490,0
20250219,123800,351233060,6490,6490,6490,6490,0
20250219,123700,351233060,6490,6490,6490,6490,10
20250219,123600,351168160,6480,6480,6480,6480,0
20250219,123500,351168160,6480,6480,6480,6480,500
20250219,123400,347928160,6490,6490,6490,6490,0
20250219,123300,347928160,6490,6490,6490,6490,333
20250219,123200,345766990,6480,6490,6490,6480,21
20250219,123100,345630900,6480,6480,6480,6480,0
20250219,123000,345630900,6480,6480,6480,6480,0
20250219,122900,345630900,6480,6480,6480,6480,0
20250219,122800,345630900,6480,6480,6480,6480,700
20250219,122700,341094900,6490,6490,6490,6490,0
20250219,122600,341094900,6490,6490,6490,6490,0
20250219,122500,341094900,6490,6490,6490,6490,0
20250219,122400,341094900,6490,6490,6490,6490,0
20250219,122300,341094900,6490,6490,6490,6490,5
20250219,122200,341062450,6490,6490,6490,6490,0
20250219,122100,341062450,6490,6490,6490,6490,0
20250219,122000,341062450,6490,6490,6490,6490,0
20250219,121900,341062450,6490,6480,6490,6480,211
20250219,121800,339695160,6490,6490,6490,6490,0
20250219,121700,339695160,6490,6490,6490,6490,0
20250219,121600,339695160,6490,6490,6490,6490,0
20250219,121500,339695160,6490,6490,6490,6490,0
20250219,121400,339695160,6490,6490,6490,6490,0
20250219,121300,339695160,6490,6490,6490,6490,0
20250219,121200,339695160,6490,6490,6490,6490,0
20250219,121100,339695160,6490,6490,6490,6490,1
20250219,121000,339688670,6470,6490,6490,6470,2
20250219,120900,339675710,6480,6480,6480,6480,0
20250219,120800,339675710,6480,6480,6480,6480,0
20250219,120700,339675710,6480,6480,6480,6480,0
20250219,120600,339675710,6480,6480,6480,6470,652
20250219,120500,335453440,6480,6480,6480,6480,0
20250219,120400,335453440,6480,6480,6480,6480,0
20250219,120300,335453440,6480,6480,6480,6480,0
20250219,120200,335453440,6480,6480,6480,6480,10
20250219,120100,335388640,6490,6490,6490,6490,0
20250219,120000,335388640,6490,6490,6490,6490,0
20250219,115900,335388640,6490,6490,6490,6490,0
20250219,115800,335388640,6490,6490,6490,6490,0
20250219,115700,335388640,6490,6490,6490,6490,0
20250219,115600,335388640,6490,6490,6490,6490,1
20250219,115500,335382150,6480,6480,6480,6480,10
20250219,115400,335317350,6490,6490,6490,6490,0
20250219,115300,335317350,6490,6490,6490,6490,0
20250219,115200,335317350,6490,6490,6490,6490,0
20250219,115100,335317350,6490,6490,6490,6490,0
20250219,115000,335317350,6490,6490,6490,6490,0
20250219,114900,335317350,6490,6480,6490,6480,6
20250219,114800,335278460,6490,6490,6490,6490,0
20250219,114700,335278460,6490,6490,6490,6490,0
20250219,114600,335278460,6490,6490,6490,6490,0
20250219,114500,335278460,6490,6490,6490,6490,1
20250219,114400,335271970,6490,6490,6490,6490,0
20250219,114300,335271970,6490,6490,6490,6490,0
20250219,114200,335271970,6490,6490,6490,6490,5
20250219,114100,335239520,6480,6480,6480,6480,0
20250219,114000,335239520,6480,6480,6480,6480,0
20250219,113900,335239520,6480,6480,6480,6480,0
20250219,113800,335239520,6480,6490,6490,6480,380
20250219,113700,332776820,6490,6490,6490,6490,0
20250219,113600,332776820,6490,6480,6490,6480,10
20250219,113500,332712010,6480,6480,6480,6480,0
20250219,113400,332712010,6480,6480,6480,6480,0
20250219,113300,332712010,6480,6480,6480,6480,1200
20250219,113200,324936010,6490,6490,6490,6490,0
20250219,113100,324936010,6490,6490,6490,6490,0
20250219,113000,324936010,6490,6490,6490,6490,0
20250219,112900,324936010,6490,6490,6490,6490,333
20250219,112800,322774840,6490,6490,6490,6490,1
20250219,112700,322768350,6490,6490,6490,6490,1
20250219,112600,322761860,6490,6490,6490,6490,0
20250219,112500,322761860,6490,6490,6490,6490,0
20250219,112400,322761860,6490,6490,6490,6490,0
20250219,112300,322761860,6490,6490,6490,6490,0
20250219,112200,322761860,6490,6490,6490,6490,0
20250219,112100,322761860,6490,6490,6490,6490,0
20250219,112000,322761860,6490,6490,6490,6490,0
20250219,111900,322761860,6490,6490,6490,6490,0
20250219,111800,322761860,6490,6490,6490,6490,0
20250219,111700,322761860,6490,6490,6490,6490,156
20250219,111600,321749420,6490,6490,6490,6490,0
20250219,111500,321749420,6490,6490,6490,6490,0
20250219,111400,321749420,6490,6490,6490,6490,0
20250219,111300,321749420,6490,6480,6490,6480,1287
20250219,111200,313409650,6480,6480,6480,6480,1
20250219,111100,313403170,6460,6460,6460,6460,0
20250219,111000,313403170,6460,6460,6460,6460,0
20250219,110900,313403170,6460,6460,6460,6460,270
20250219,110800,311658970,6470,6470,6470,6470,5
20250219,110700,311626620,6480,6480,6480,6480,1
20250219,110600,311620140,6470,6470,6470,6470,0
20250219,110500,311620140,6470,6470,6470,6470,0
20250219,110400,311620140,6470,6470,6470,6470,0
20250219,110300,311620140,6470,6470,6470,6470,0
20250219,110200,311620140,6470,6470,6470,6470,0
20250219,110100,311620140,6470,6470,6470,6470,1
20250219,110000,311613670,6480,6490,6490,6480,2
20250219,105900,311600700,6450,6450,6450,6450,0
20250219,105800,311600700,6450,6490,6490,6450,5644
20250219,105700,275149810,6490,6490,6490,6490,10
20250219,105600,275084910,6490,6490,6490,6490,0
20250219,105500,275084910,6490,6490,6490,6490,0
20250219,105400,275084910,6490,6490,6490,6490,0
20250219,105300,275084910,6490,6490,6490,6490,0
20250219,105200,275084910,6490,6490,6490,6490,2
20250219,105100,275071930,6480,6480,6480,6480,2043
20250219,105000,261833290,6480,6480,6480,6480,0
20250219,104900,261833290,6480,6480,6480,6480,0
20250219,104800,261833290,6480,6480,6480,6480,0
20250219,104700,261833290,6480,6480,6480,6480,0
20250219,104600,261833290,6480,6480,6480,6480,0
20250219,104500,261833290,6480,6470,6480,6470,4
20250219,104400,261807390,6470,6470,6470,6470,0
20250219,104300,261807390,6470,6470,6470,6470,0
20250219,104200,261807390,6470,6470,6470,6470,0
20250219,104100,261807390,6470,6460,6470,6450,101
20250219,104000,261154910,6470,6470,6470,6470,0
20250219,103900,261154910,6470,6470,6470,6470,1
20250219,103800,261148440,6470,6470,6470,6470,0
20250219,103700,261148440,6470,6470,6470,6470,0
20250219,103600,261148440,6470,6480,6480,6470,33
20250219,103500,260934610,6480,6480,6480,6480,0
20250219,103400,260934610,6480,6480,6480,6480,2
20250219,103300,260921650,6450,6450,6450,6440,1368
20250219,103200,252106730,6480,6480,6480,6480,0
20250219,103100,252106730,6480,6480,6480,6480,0
20250219,103000,252106730,6480,6480,6480,6480,1
20250219,102900,252100250,6450,6450,6450,6450,67
20250219,102800,251668100,6450,6450,6450,6450,267
20250219,102700,249945950,6450,6450,6450,6450,201
20250219,102600,248649500,6450,6460,6460,6450,2122
20250219,102500,234955840,6480,6480,6480,6480,0
20250219,102400,234955840,6480,6480,6480,6480,0
20250219,102300,234955840,6480,6470,6480,6470,361
20250219,102200,232620160,6480,6480,6480,6480,1
20250219,102100,232613680,6470,6470,6470,6470,0
20250219,102000,232613680,6470,6470,6470,6470,0
20250219,101900,232613680,6470,6470,6470,6470,0
20250219,101800,232613680,6470,6470,6470,6470,0
20250219,101700,232613680,6470,6470,6470,6470,3
20250219,101600,232594270,6470,6490,6490,6470,51
20250219,101500,232264280,6470,6490,6490,6470,644
20250219,101400,228097580,6480,6480,6480,6480,0
20250219,101300,228097580,6480,6480,6480,6480,0
20250219,101200,228097580,6480,6480,6480,6480,0
20250219,101100,228097580,6480,6480,6480,6480,914
20250219,101000,222174860,6490,6490,6490,6490,0
20250219,100900,222174860,6490,6490,6490,6490,0
20250219,100800,222174860,6490,6490,6490,6490,0
20250219,100700,222174860,6490,6490,6490,6490,0
20250219,100600,222174860,6490,6490,6490,6490,0
20250219,100500,222174860,6490,6490,6490,6490,0
20250219,100400,222174860,6490,6490,6490,6490,0
20250219,100300,222174860,6490,6490,6490,6490,6
20250219,100200,222135920,6480,6480,6480,6480,1
20250219,100100,222129440,6490,6490,6520,6490,335
20250219,100000,219953210,6470,6480,6480,6470,750
20250219,095900,215100700,6490,6490,6490,6490,0
20250219,095800,215100700,6490,6490,6490,6490,0
20250219,095700,215100700,6490,6480,6490,6480,11
20250219,095600,215029350,6480,6480,6480,6480,87
20250219,095500,214465590,6480,6480,6480,6480,0
20250219,095400,214465590,6480,6480,6480,6480,9
20250219,095300,214407270,6480,6480,6480,6480,0
20250219,095200,214407270,6480,6460,6480,6460,139
20250219,095100,213507550,6470,6470,6470,6460,11
20250219,095000,213436470,6490,6490,6490,6490,1
20250219,094900,213429980,6440,6490,6490,6440,2000
20250219,094800,200532290,6500,6500,6500,6500,1
20250219,094700,200525790,6450,6450,6450,6450,0
20250219,094600,200525790,6450,6450,6450,6450,0
20250219,094500,200525790,6450,6480,6510,6450,8040
20250219,094400,148265570,6430,6430,6480,6430,7107
20250219,094300,102223840,6430,6430,6430,6430,0
20250219,094200,102223840,6430,6430,6430,6430,2
20250219,094100,102210980,6430,6430,6430,6430,201
20250219,094000,100918550,6430,6430,6430,6430,200
20250219,093900,99632550,6440,6460,6460,6440,9
20250219,093800,99574560,6480,6480,6480,6480,0
20250219,093700,99574560,6480,6440,6480,6440,44
20250219,093600,99290640,6430,6420,6430,6420,1883
20250219,093500,87182960,6430,6440,6440,6430,93
20250219,093400,86584960,6430,6460,6460,6430,1333
20250219,093300,77992360,6450,6450,6450,6450,400
20250219,093200,75412360,6460,6460,6460,6460,0
20250219,093100,75412360,6460,6470,6470,6450,1130
20250219,093000,68120730,6480,6480,6480,6480,0
20250219,092900,68120730,6480,6460,6480,6460,966
20250219,092800,61880350,6480,6480,6480,6480,1
20250219,092700,61873870,6470,6470,6470,6470,0
20250219,092600,61873870,6470,6470,6470,6470,95
20250219,092500,61259220,6460,6480,6480,6460,17
20250219,092400,61149370,6460,6460,6460,6460,0
20250219,092300,61149370,6460,6470,6470,6460,2150
20250219,092200,47249390,6460,6460,6460,6460,0
20250219,092100,47249390,6460,6460,6460,6460,0
20250219,092000,47249390,6460,6470,6470,6460,146
20250219,091900,46305080,6480,6470,6480,6470,4
20250219,091800,46279190,6480,6480,6480,6480,25
20250219,091700,46117190,6480,6480,6480,6480,1
20250219,091600,46110710,6480,6470,6500,6470,1900
20250219,091500,33789710,6470,6490,6490,6470,1500
20250219,091400,24084260,6470,6490,6490,6470,324
20250219,091300,21983470,6470,6490,6490,6470,1224
20250219,091200,14063910,6470,6470,6470,6470,40
20250219,091100,13805110,6470,6470,6470,6470,15
20250219,091000,13708060,6470,6490,6490,6470,174
20250219,090900,12581530,6500,6490,6500,6490,390
20250219,090800,10047530,6460,6490,6490,6460,500
20250219,090700,6807810,6500,6500,6500,6500,0
20250219,090600,6807810,6500,6500,6500,6500,1
20250219,090500,6801310,6490,6490,6490,6490,227
20250219,090400,5328080,6490,6500,6500,6490,267
20250219,090300,3593490,6490,6490,6490,6490,101
20250219,090200,2938000,6500,6500,6500,6500,0
20250219,090100,2938000,6500,6500,6500,6500,109
20250219,090000,2229500,6500,6500,6500,6500,343
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195100 479534040 6450 6450 6450 6450 2223
3 20250219 195000 479534040 6450 6450 6450 6450 0
4 20250219 194900 479534040 6450 6450 6450 6450 0
5 20250219 194800 479534040 6450 6450 6450 6450 0
6 20250219 194700 479534040 6450 6450 6450 6450 0
7 20250219 194600 479534040 6450 6450 6450 6450 0
8 20250219 194500 479534040 6450 6450 6450 6450 0
9 20250219 194400 479534040 6450 6450 6450 6450 0
10 20250219 194300 479534040 6450 6450 6450 6450 0
11 20250219 194200 479534040 6450 6450 6450 6450 0
12 20250219 194100 479534040 6450 6450 6450 6450 0
13 20250219 194000 479534040 6450 6450 6450 6450 0
14 20250219 193900 479534040 6450 6450 6450 6450 0
15 20250219 193800 479534040 6450 6450 6450 6450 0
16 20250219 193700 479534040 6450 6450 6450 6450 0
17 20250219 193600 479534040 6450 6450 6450 6450 0
18 20250219 193500 479534040 6450 6450 6450 6450 0
19 20250219 193400 479534040 6450 6450 6450 6450 0
20 20250219 193300 479534040 6450 6450 6450 6450 0
21 20250219 193200 479534040 6450 6450 6450 6450 0
22 20250219 193100 479534040 6450 6450 6450 6450 0
23 20250219 193000 479534040 6450 6450 6450 6450 0
24 20250219 192900 479534040 6450 6450 6450 6450 0
25 20250219 192800 479534040 6450 6450 6450 6450 0
26 20250219 192700 479534040 6450 6450 6450 6450 0
27 20250219 192600 479534040 6450 6450 6450 6450 0
28 20250219 192500 479534040 6450 6450 6450 6450 0
29 20250219 192400 479534040 6450 6450 6450 6450 0
30 20250219 192300 479534040 6450 6450 6450 6450 0
31 20250219 192200 479534040 6450 6450 6450 6450 0
32 20250219 192100 479534040 6450 6450 6450 6450 2223
33 20250219 192000 479534040 6450 6450 6450 6450 0
34 20250219 191900 479534040 6450 6450 6450 6450 0
35 20250219 191800 479534040 6450 6450 6450 6450 0
36 20250219 191700 479534040 6450 6450 6450 6450 0
37 20250219 191600 479534040 6450 6450 6450 6450 0
38 20250219 191500 479534040 6450 6450 6450 6450 0
39 20250219 191400 479534040 6450 6450 6450 6450 0
40 20250219 191300 479534040 6450 6450 6450 6450 0
41 20250219 191200 479534040 6450 6450 6450 6450 0
42 20250219 191100 479534040 6450 6450 6450 6450 0
43 20250219 191000 479534040 6450 6450 6450 6450 0
44 20250219 190900 479534040 6450 6450 6450 6450 0
45 20250219 190800 479534040 6450 6450 6450 6450 0
46 20250219 190700 479534040 6450 6450 6450 6450 0
47 20250219 190600 479534040 6450 6450 6450 6450 0
48 20250219 190500 479534040 6450 6450 6450 6450 0
49 20250219 190400 479534040 6450 6450 6450 6450 0
50 20250219 190300 479534040 6450 6450 6450 6450 0
51 20250219 190200 479534040 6450 6450 6450 6450 0
52 20250219 190100 479534040 6450 6450 6450 6450 0
53 20250219 190000 479534040 6450 6450 6450 6450 0
54 20250219 185900 479534040 6450 6450 6450 6450 0
55 20250219 185800 479534040 6450 6450 6450 6450 0
56 20250219 185700 479534040 6450 6450 6450 6450 0
57 20250219 185600 479534040 6450 6450 6450 6450 0
58 20250219 185500 479534040 6450 6450 6450 6450 0
59 20250219 185400 479534040 6450 6450 6450 6450 0
60 20250219 185300 479534040 6450 6450 6450 6450 0
61 20250219 185200 479534040 6450 6450 6450 6450 0
62 20250219 185100 479534040 6450 6450 6450 6450 2223
63 20250219 185000 479534040 6450 6450 6450 6450 0
64 20250219 184900 479534040 6450 6450 6450 6450 0
65 20250219 184800 479534040 6450 6450 6450 6450 0
66 20250219 184700 479534040 6450 6450 6450 6450 0
67 20250219 184600 479534040 6450 6450 6450 6450 0
68 20250219 184500 479534040 6450 6450 6450 6450 0
69 20250219 184400 479534040 6450 6450 6450 6450 0
70 20250219 184300 479534040 6450 6450 6450 6450 0
71 20250219 184200 479534040 6450 6450 6450 6450 0
72 20250219 184100 479534040 6450 6450 6450 6450 0
73 20250219 184000 479534040 6450 6450 6450 6450 0
74 20250219 183900 479534040 6450 6450 6450 6450 0
75 20250219 183800 479534040 6450 6450 6450 6450 0
76 20250219 183700 479534040 6450 6450 6450 6450 0
77 20250219 183600 479534040 6450 6450 6450 6450 0
78 20250219 183500 479534040 6450 6450 6450 6450 0
79 20250219 183400 479534040 6450 6450 6450 6450 0
80 20250219 183300 479534040 6450 6450 6450 6450 0
81 20250219 183200 479534040 6450 6450 6450 6450 0
82 20250219 183100 479534040 6450 6450 6450 6450 0
83 20250219 183000 479534040 6450 6450 6450 6450 0
84 20250219 182900 479534040 6450 6450 6450 6450 0
85 20250219 182800 479534040 6450 6450 6450 6450 0
86 20250219 182700 479534040 6450 6450 6450 6450 0
87 20250219 182600 479534040 6450 6450 6450 6450 0
88 20250219 182500 479534040 6450 6450 6450 6450 0
89 20250219 182400 479534040 6450 6450 6450 6450 0
90 20250219 182300 479534040 6450 6450 6450 6450 0
91 20250219 182200 479534040 6450 6450 6450 6450 0
92 20250219 182100 479534040 6450 6450 6450 6450 2223
93 20250219 182000 479534040 6450 6450 6450 6450 0
94 20250219 181900 479534040 6450 6450 6450 6450 0
95 20250219 181800 479534040 6450 6450 6450 6450 0
96 20250219 181700 479534040 6450 6450 6450 6450 0
97 20250219 181600 479534040 6450 6450 6450 6450 0
98 20250219 181500 479534040 6450 6450 6450 6450 0
99 20250219 181400 479534040 6450 6450 6450 6450 0
100 20250219 181300 479534040 6450 6450 6450 6450 0
101 20250219 181200 479534040 6450 6450 6450 6450 0
102 20250219 181100 479534040 6450 6450 6450 6450 0
103 20250219 181000 479534040 6450 6450 6450 6450 0
104 20250219 180900 479534040 6450 6450 6450 6450 0
105 20250219 180800 479534040 6450 6450 6450 6450 0
106 20250219 180700 479534040 6450 6450 6450 6450 0
107 20250219 180600 479534040 6450 6450 6450 6450 0
108 20250219 180500 479534040 6450 6450 6450 6450 0
109 20250219 180400 479534040 6450 6450 6450 6450 0
110 20250219 180300 479534040 6450 6450 6450 6450 0
111 20250219 180200 479534040 6450 6450 6450 6450 0
112 20250219 180100 479534040 6450 6450 6450 6450 0
113 20250219 180000 479534040 6450 6450 6450 6450 0
114 20250219 175900 479534040 6450 6450 6450 6450 0
115 20250219 175800 479534040 6450 6450 6450 6450 0
116 20250219 175700 479534040 6450 6450 6450 6450 0
117 20250219 175600 479534040 6450 6450 6450 6450 0
118 20250219 175500 479534040 6450 6450 6450 6450 0
119 20250219 175400 479534040 6450 6450 6450 6450 0
120 20250219 175300 479534040 6450 6450 6450 6450 0
121 20250219 175200 479534040 6450 6450 6450 6450 0
122 20250219 175100 479534040 6450 6450 6450 6450 2223
123 20250219 175000 479534040 6450 6450 6450 6450 0
124 20250219 174900 479534040 6450 6450 6450 6450 0
125 20250219 174800 479534040 6450 6450 6450 6450 0
126 20250219 174700 479534040 6450 6450 6450 6450 0
127 20250219 174600 479534040 6450 6450 6450 6450 0
128 20250219 174500 479534040 6450 6450 6450 6450 0
129 20250219 174400 479534040 6450 6450 6450 6450 0
130 20250219 174300 479534040 6450 6450 6450 6450 0
131 20250219 174200 479534040 6450 6450 6450 6450 0
132 20250219 174100 479534040 6450 6450 6450 6450 0
133 20250219 174000 479534040 6450 6450 6450 6450 0
134 20250219 173900 479534040 6450 6450 6450 6450 0
135 20250219 173800 479534040 6450 6450 6450 6450 0
136 20250219 173700 479534040 6450 6450 6450 6450 0
137 20250219 173600 479534040 6450 6450 6450 6450 0
138 20250219 173500 479534040 6450 6450 6450 6450 0
139 20250219 173400 479534040 6450 6450 6450 6450 0
140 20250219 173300 479534040 6450 6450 6450 6450 0
141 20250219 173200 479534040 6450 6450 6450 6450 0
142 20250219 173100 479534040 6450 6450 6450 6450 0
143 20250219 173000 479534040 6450 6450 6450 6450 0
144 20250219 172900 479534040 6450 6450 6450 6450 0
145 20250219 172800 479534040 6450 6450 6450 6450 0
146 20250219 172700 479534040 6450 6450 6450 6450 0
147 20250219 172600 479534040 6450 6450 6450 6450 0
148 20250219 172500 479534040 6450 6450 6450 6450 0
149 20250219 172400 479534040 6450 6450 6450 6450 0
150 20250219 172300 479534040 6450 6450 6450 6450 0
151 20250219 172200 479534040 6450 6450 6450 6450 0
152 20250219 172100 479534040 6450 6450 6450 6450 2223
153 20250219 172000 479534040 6450 6450 6450 6450 0
154 20250219 171900 479534040 6450 6450 6450 6450 0
155 20250219 171800 479534040 6450 6450 6450 6450 0
156 20250219 171700 479534040 6450 6450 6450 6450 0
157 20250219 171600 479534040 6450 6450 6450 6450 0
158 20250219 171500 479534040 6450 6450 6450 6450 0
159 20250219 171400 479534040 6450 6450 6450 6450 0
160 20250219 171300 479534040 6450 6450 6450 6450 0
161 20250219 171200 479534040 6450 6450 6450 6450 0
162 20250219 171100 479534040 6450 6450 6450 6450 0
163 20250219 171000 479534040 6450 6450 6450 6450 0
164 20250219 170900 479534040 6450 6450 6450 6450 0
165 20250219 170800 479534040 6450 6450 6450 6450 0
166 20250219 170700 479534040 6450 6450 6450 6450 0
167 20250219 170600 479534040 6450 6450 6450 6450 0
168 20250219 170500 479534040 6450 6450 6450 6450 0
169 20250219 170400 479534040 6450 6450 6450 6450 0
170 20250219 170300 479534040 6450 6450 6450 6450 0
171 20250219 170200 479534040 6450 6450 6450 6450 0
172 20250219 170100 479534040 6450 6450 6450 6450 0
173 20250219 170000 479534040 6450 6450 6450 6450 0
174 20250219 165900 479534040 6450 6450 6450 6450 0
175 20250219 165800 479534040 6450 6450 6450 6450 0
176 20250219 165700 479534040 6450 6450 6450 6450 0
177 20250219 165600 479534040 6450 6450 6450 6450 0
178 20250219 165500 479534040 6450 6450 6450 6450 0
179 20250219 165400 479534040 6450 6450 6450 6450 0
180 20250219 165300 479534040 6450 6450 6450 6450 0
181 20250219 165200 479534040 6450 6450 6450 6450 0
182 20250219 165100 479534040 6450 6450 6450 6450 2223
183 20250219 165000 479534040 6450 6450 6450 6450 0
184 20250219 164900 479534040 6450 6450 6450 6450 0
185 20250219 164800 479534040 6450 6450 6450 6450 0
186 20250219 164700 479534040 6450 6450 6450 6450 0
187 20250219 164600 479534040 6450 6450 6450 6450 0
188 20250219 164500 479534040 6450 6450 6450 6450 0
189 20250219 164400 479534040 6450 6450 6450 6450 0
190 20250219 164300 479534040 6450 6450 6450 6450 0
191 20250219 164200 479534040 6450 6450 6450 6450 0
192 20250219 164100 479534040 6450 6450 6450 6450 0
193 20250219 164000 479534040 6450 6450 6450 6450 0
194 20250219 163900 479534040 6450 6450 6450 6450 0
195 20250219 163800 479534040 6450 6450 6450 6450 0
196 20250219 163700 479534040 6450 6450 6450 6450 0
197 20250219 163600 479534040 6450 6450 6450 6450 0
198 20250219 163500 479534040 6450 6450 6450 6450 0
199 20250219 163400 479534040 6450 6450 6450 6450 0
200 20250219 163300 479534040 6450 6450 6450 6450 0
201 20250219 163200 479534040 6450 6450 6450 6450 0
202 20250219 163100 479534040 6450 6450 6450 6450 0
203 20250219 163000 479534040 6450 6450 6450 6450 0
204 20250219 162900 479534040 6450 6450 6450 6450 0
205 20250219 162800 479534040 6450 6450 6450 6450 0
206 20250219 162700 479534040 6450 6450 6450 6450 0
207 20250219 162600 479534040 6450 6450 6450 6450 0
208 20250219 162500 479534040 6450 6450 6450 6450 0
209 20250219 162400 479534040 6450 6450 6450 6450 0
210 20250219 162300 479534040 6450 6450 6450 6450 0
211 20250219 162200 479534040 6450 6450 6450 6450 0
212 20250219 162100 479534040 6450 6450 6450 6450 2223
213 20250219 162000 479534040 6450 6450 6450 6450 0
214 20250219 161900 479534040 6450 6450 6450 6450 0
215 20250219 161800 479534040 6450 6450 6450 6450 0
216 20250219 161700 479534040 6450 6450 6450 6450 0
217 20250219 161600 479534040 6450 6450 6450 6450 0
218 20250219 161500 479534040 6450 6450 6450 6450 0
219 20250219 161400 479534040 6450 6450 6450 6450 0
220 20250219 161300 479534040 6450 6450 6450 6450 0
221 20250219 161200 479534040 6450 6450 6450 6450 0
222 20250219 161100 479534040 6450 6450 6450 6450 0
223 20250219 161000 479534040 6450 6450 6450 6450 0
224 20250219 160900 479534040 6450 6450 6450 6450 0
225 20250219 160800 479534040 6450 6450 6450 6450 0
226 20250219 160700 479534040 6450 6450 6450 6450 0
227 20250219 160600 479534040 6450 6450 6450 6450 0
228 20250219 160500 479534040 6450 6450 6450 6450 0
229 20250219 160400 479534040 6450 6450 6450 6450 0
230 20250219 160300 479534040 6450 6450 6450 6450 0
231 20250219 160200 479534040 6450 6450 6450 6450 0
232 20250219 160100 479534040 6450 6450 6450 6450 0
233 20250219 160000 479534040 6450 6450 6450 6450 0
234 20250219 155900 479534040 6450 6450 6450 6450 0
235 20250219 155800 479534040 6450 6450 6450 6450 0
236 20250219 155700 479534040 6450 6450 6450 6450 0
237 20250219 155600 479534040 6450 6450 6450 6450 0
238 20250219 155500 479534040 6450 6450 6450 6450 0
239 20250219 155400 479534040 6450 6450 6450 6450 0
240 20250219 155300 479534040 6450 6450 6450 6450 0
241 20250219 155200 479534040 6450 6450 6450 6450 0
242 20250219 155100 479534040 6450 6450 6450 6450 2223
243 20250219 155000 479534040 6450 6450 6450 6450 0
244 20250219 154900 479534040 6450 6450 6450 6450 0
245 20250219 154800 479534040 6450 6450 6450 6450 0
246 20250219 154700 479534040 6450 6450 6450 6450 0
247 20250219 154600 479534040 6450 6450 6450 6450 0
248 20250219 154500 479534040 6450 6450 6450 6450 0
249 20250219 154400 479534040 6450 6450 6450 6450 0
250 20250219 154300 479534040 6450 6450 6450 6450 0
251 20250219 154200 479534040 6450 6450 6450 6450 0
252 20250219 154100 479534040 6450 6450 6450 6450 0
253 20250219 154000 479534040 6450 6450 6450 6450 0
254 20250219 153900 479534040 6450 6450 6450 6450 0
255 20250219 153800 479534040 6450 6450 6450 6450 0
256 20250219 153700 479534040 6450 6450 6450 6450 0
257 20250219 153600 479534040 6450 6450 6450 6450 0
258 20250219 153500 479534040 6450 6450 6450 6450 0
259 20250219 153400 479534040 6450 6450 6450 6450 0
260 20250219 153300 479534040 6450 6450 6450 6450 0
261 20250219 153200 479534040 6450 6450 6450 6450 0
262 20250219 153100 479534040 6450 6450 6450 6450 0
263 20250219 153000 479534040 6450 6450 6450 6450 2223
264 20250219 152900 465195690 6420 6420 6420 6420 0
265 20250219 152800 465195690 6420 6420 6420 6420 0
266 20250219 152700 465195690 6420 6420 6420 6420 0
267 20250219 152600 465195690 6420 6420 6420 6420 0
268 20250219 152500 465195690 6420 6420 6420 6420 0
269 20250219 152400 465195690 6420 6420 6420 6420 0
270 20250219 152300 465195690 6420 6420 6420 6420 0
271 20250219 152200 465195690 6420 6420 6420 6420 0
272 20250219 152100 465195690 6420 6420 6420 6420 0
273 20250219 152000 465195690 6420 6420 6420 6420 0
274 20250219 151900 465195690 6420 6420 6420 6420 117
275 20250219 151800 464444550 6420 6440 6440 6420 97
276 20250219 151700 463821340 6440 6440 6440 6440 4
277 20250219 151600 463795580 6440 6440 6440 6440 0
278 20250219 151500 463795580 6440 6420 6440 6400 1719
279 20250219 151400 452787660 6440 6410 6440 6410 2
280 20250219 151300 452774810 6410 6450 6450 6410 218
281 20250219 151200 451377350 6410 6420 6450 6410 103
282 20250219 151100 450716080 6420 6420 6450 6420 4
283 20250219 151000 450690370 6420 6420 6420 6420 82
284 20250219 150900 450163930 6420 6420 6420 6420 901
285 20250219 150800 444379510 6420 6430 6430 6420 223
286 20250219 150700 442945630 6430 6430 6430 6430 2
287 20250219 150600 442932770 6430 6430 6430 6430 2
288 20250219 150500 442919910 6440 6440 6440 6440 112
289 20250219 150400 442198630 6440 6450 6450 6440 234
290 20250219 150300 440689340 6460 6450 6460 6450 52
291 20250219 150200 440353440 6450 6450 6450 6450 12
292 20250219 150100 440276040 6440 6440 6440 6440 1
293 20250219 150000 440269600 6460 6460 6460 6460 1
294 20250219 145900 440263140 6440 6440 6440 6440 1
295 20250219 145800 440256700 6440 6440 6440 6440 0
296 20250219 145700 440256700 6440 6440 6440 6440 145
297 20250219 145600 439322900 6450 6450 6450 6450 5
298 20250219 145500 439290650 6450 6450 6450 6450 0
299 20250219 145400 439290650 6450 6450 6450 6450 0
300 20250219 145300 439290650 6450 6450 6450 6450 1
301 20250219 145200 439284200 6460 6430 6460 6430 44
302 20250219 145100 439001080 6440 6440 6440 6440 50
303 20250219 145000 438679080 6440 6440 6440 6440 90
304 20250219 144900 438099480 6430 6440 6440 6430 588
305 20250219 144800 434313100 6450 6450 6450 6450 179
306 20250219 144700 433158550 6460 6460 6460 6460 0
307 20250219 144600 433158550 6460 6460 6460 6460 0
308 20250219 144500 433158550 6460 6460 6460 6460 0
309 20250219 144400 433158550 6460 6460 6460 6460 0
310 20250219 144300 433158550 6460 6460 6460 6460 0
311 20250219 144200 433158550 6460 6460 6460 6460 0
312 20250219 144100 433158550 6460 6460 6460 6460 0
313 20250219 144000 433158550 6460 6460 6460 6460 0
314 20250219 143900 433158550 6460 6460 6460 6460 0
315 20250219 143800 433158550 6460 6460 6460 6460 1
316 20250219 143700 433152090 6440 6440 6440 6440 0
317 20250219 143600 433152090 6440 6440 6440 6440 0
318 20250219 143500 433152090 6440 6440 6440 6440 5
319 20250219 143400 433119890 6460 6450 6460 6450 333
320 20250219 143300 430971960 6450 6450 6450 6450 0
321 20250219 143200 430971960 6450 6450 6450 6450 0
322 20250219 143100 430971960 6450 6450 6450 6450 336
323 20250219 143000 428804760 6440 6450 6450 6440 208
324 20250219 142900 427465160 6460 6460 6460 6460 0
325 20250219 142800 427465160 6460 6460 6460 6460 0
326 20250219 142700 427465160 6460 6460 6460 6460 0
327 20250219 142600 427465160 6460 6460 6460 6460 0
328 20250219 142500 427465160 6460 6460 6460 6460 35
329 20250219 142400 427239060 6460 6460 6460 6460 11
330 20250219 142300 427168000 6460 6460 6460 6460 9
331 20250219 142200 427109860 6460 6460 6460 6460 1
332 20250219 142100 427103400 6450 6450 6450 6450 0
333 20250219 142000 427103400 6450 6450 6450 6450 0
334 20250219 141900 427103400 6450 6450 6450 6450 85
335 20250219 141800 426555150 6450 6450 6450 6450 0
336 20250219 141700 426555150 6450 6450 6450 6450 0
337 20250219 141600 426555150 6450 6450 6450 6450 0
338 20250219 141500 426555150 6450 6450 6450 6450 0
339 20250219 141400 426555150 6450 6450 6450 6450 0
340 20250219 141300 426555150 6450 6450 6450 6450 0
341 20250219 141200 426555150 6450 6450 6450 6450 927
342 20250219 141100 420576000 6460 6460 6460 6460 0
343 20250219 141000 420576000 6460 6460 6460 6460 352
344 20250219 140900 418302080 6470 6470 6470 6470 0
345 20250219 140800 418302080 6470 6470 6470 6470 4
346 20250219 140700 418276200 6470 6470 6470 6470 0
347 20250219 140600 418276200 6470 6470 6470 6470 2
348 20250219 140500 418263260 6470 6470 6470 6470 0
349 20250219 140400 418263260 6470 6470 6470 6470 0
350 20250219 140300 418263260 6470 6470 6470 6470 0
351 20250219 140200 418263260 6470 6470 6470 6470 0
352 20250219 140100 418263260 6470 6470 6470 6470 0
353 20250219 140000 418263260 6470 6470 6470 6470 1
354 20250219 135900 418256790 6470 6470 6470 6470 0
355 20250219 135800 418256790 6470 6470 6470 6470 0
356 20250219 135700 418256790 6470 6470 6470 6470 0
357 20250219 135600 418256790 6470 6470 6470 6470 0
358 20250219 135500 418256790 6470 6470 6470 6470 0
359 20250219 135400 418256790 6470 6470 6470 6470 0
360 20250219 135300 418256790 6470 6470 6470 6470 0
361 20250219 135200 418256790 6470 6470 6470 6470 0
362 20250219 135100 418256790 6470 6470 6470 6470 0
363 20250219 135000 418256790 6470 6470 6470 6470 0
364 20250219 134900 418256790 6470 6470 6470 6470 0
365 20250219 134800 418256790 6470 6470 6470 6470 0
366 20250219 134700 418256790 6470 6470 6470 6470 0
367 20250219 134600 418256790 6470 6470 6470 6470 0
368 20250219 134500 418256790 6470 6470 6470 6470 200
369 20250219 134400 416962790 6470 6450 6470 6450 30
370 20250219 134300 416769270 6450 6450 6450 6450 0
371 20250219 134200 416769270 6450 6470 6470 6450 1319
372 20250219 134100 408239580 6480 6480 6480 6480 0
373 20250219 134000 408239580 6480 6490 6490 6480 289
374 20250219 133900 406366830 6500 6500 6500 6500 0
375 20250219 133800 406366830 6500 6500 6500 6500 1
376 20250219 133700 406360330 6480 6480 6480 6480 0
377 20250219 133600 406360330 6480 6480 6480 6480 80
378 20250219 133500 405841930 6490 6490 6490 6490 5
379 20250219 133400 405809480 6490 6490 6490 6490 0
380 20250219 133300 405809480 6490 6490 6490 6490 0
381 20250219 133200 405809480 6490 6490 6490 6490 19
382 20250219 133100 405686170 6500 6500 6500 6500 0
383 20250219 133000 405686170 6500 6500 6500 6500 0
384 20250219 132900 405686170 6500 6500 6500 6500 0
385 20250219 132800 405686170 6500 6500 6500 6500 0
386 20250219 132700 405686170 6500 6500 6500 6500 0
387 20250219 132600 405686170 6500 6500 6500 6500 0
388 20250219 132500 405686170 6500 6500 6500 6500 0
389 20250219 132400 405686170 6500 6500 6500 6500 0
390 20250219 132300 405686170 6500 6500 6500 6500 0
391 20250219 132200 405686170 6500 6500 6500 6500 0
392 20250219 132100 405686170 6500 6490 6500 6490 111
393 20250219 132000 404965690 6490 6490 6490 6490 0
394 20250219 131900 404965690 6490 6490 6490 6490 0
395 20250219 131800 404965690 6490 6490 6490 6490 0
396 20250219 131700 404965690 6490 6490 6490 6490 0
397 20250219 131600 404965690 6490 6490 6490 6490 26
398 20250219 131500 404796950 6490 6490 6490 6490 0
399 20250219 131400 404796950 6490 6480 6500 6480 502
400 20250219 131300 401543960 6490 6490 6490 6490 168
401 20250219 131200 400453640 6490 6490 6490 6490 748
402 20250219 131100 395599120 6500 6500 6500 6500 77
403 20250219 131000 395098620 6510 6510 6510 6510 86
404 20250219 130900 394538760 6510 6500 6510 6500 7
405 20250219 130800 394493250 6500 6500 6500 6500 44
406 20250219 130700 394207250 6490 6500 6500 6490 185
407 20250219 130600 393005650 6500 6500 6500 6500 5
408 20250219 130500 392973150 6510 6510 6510 6510 0
409 20250219 130400 392973150 6510 6510 6510 6510 0
410 20250219 130300 392973150 6510 6510 6510 6510 1
411 20250219 130200 392966640 6500 6500 6500 6500 0
412 20250219 130100 392966640 6500 6500 6500 6500 1
413 20250219 130000 392960140 6510 6510 6510 6510 0
414 20250219 125900 392960140 6510 6510 6510 6510 1
415 20250219 125800 392953630 6490 6490 6490 6490 1
416 20250219 125700 392947140 6520 6520 6520 6520 1
417 20250219 125600 392940620 6500 6500 6520 6500 2041
418 20250219 125500 379674100 6500 6500 6500 6500 0
419 20250219 125400 379674100 6500 6510 6520 6500 8
420 20250219 125300 379622010 6500 6490 6500 6490 3362
421 20250219 125200 357774980 6490 6490 6490 6490 0
422 20250219 125100 357774980 6490 6490 6490 6490 0
423 20250219 125000 357774980 6490 6490 6490 6490 458
424 20250219 124900 354802560 6490 6490 6490 6490 80
425 20250219 124800 354283360 6490 6490 6490 6490 0
426 20250219 124700 354283360 6490 6490 6490 6490 0
427 20250219 124600 354283360 6490 6490 6490 6490 0
428 20250219 124500 354283360 6490 6490 6490 6490 4
429 20250219 124400 354257400 6490 6490 6490 6490 0
430 20250219 124300 354257400 6490 6490 6490 6490 0
431 20250219 124200 354257400 6490 6490 6490 6490 333
432 20250219 124100 352096230 6490 6490 6490 6490 133
433 20250219 124000 351233060 6490 6490 6490 6490 0
434 20250219 123900 351233060 6490 6490 6490 6490 0
435 20250219 123800 351233060 6490 6490 6490 6490 0
436 20250219 123700 351233060 6490 6490 6490 6490 10
437 20250219 123600 351168160 6480 6480 6480 6480 0
438 20250219 123500 351168160 6480 6480 6480 6480 500
439 20250219 123400 347928160 6490 6490 6490 6490 0
440 20250219 123300 347928160 6490 6490 6490 6490 333
441 20250219 123200 345766990 6480 6490 6490 6480 21
442 20250219 123100 345630900 6480 6480 6480 6480 0
443 20250219 123000 345630900 6480 6480 6480 6480 0
444 20250219 122900 345630900 6480 6480 6480 6480 0
445 20250219 122800 345630900 6480 6480 6480 6480 700
446 20250219 122700 341094900 6490 6490 6490 6490 0
447 20250219 122600 341094900 6490 6490 6490 6490 0
448 20250219 122500 341094900 6490 6490 6490 6490 0
449 20250219 122400 341094900 6490 6490 6490 6490 0
450 20250219 122300 341094900 6490 6490 6490 6490 5
451 20250219 122200 341062450 6490 6490 6490 6490 0
452 20250219 122100 341062450 6490 6490 6490 6490 0
453 20250219 122000 341062450 6490 6490 6490 6490 0
454 20250219 121900 341062450 6490 6480 6490 6480 211
455 20250219 121800 339695160 6490 6490 6490 6490 0
456 20250219 121700 339695160 6490 6490 6490 6490 0
457 20250219 121600 339695160 6490 6490 6490 6490 0
458 20250219 121500 339695160 6490 6490 6490 6490 0
459 20250219 121400 339695160 6490 6490 6490 6490 0
460 20250219 121300 339695160 6490 6490 6490 6490 0
461 20250219 121200 339695160 6490 6490 6490 6490 0
462 20250219 121100 339695160 6490 6490 6490 6490 1
463 20250219 121000 339688670 6470 6490 6490 6470 2
464 20250219 120900 339675710 6480 6480 6480 6480 0
465 20250219 120800 339675710 6480 6480 6480 6480 0
466 20250219 120700 339675710 6480 6480 6480 6480 0
467 20250219 120600 339675710 6480 6480 6480 6470 652
468 20250219 120500 335453440 6480 6480 6480 6480 0
469 20250219 120400 335453440 6480 6480 6480 6480 0
470 20250219 120300 335453440 6480 6480 6480 6480 0
471 20250219 120200 335453440 6480 6480 6480 6480 10
472 20250219 120100 335388640 6490 6490 6490 6490 0
473 20250219 120000 335388640 6490 6490 6490 6490 0
474 20250219 115900 335388640 6490 6490 6490 6490 0
475 20250219 115800 335388640 6490 6490 6490 6490 0
476 20250219 115700 335388640 6490 6490 6490 6490 0
477 20250219 115600 335388640 6490 6490 6490 6490 1
478 20250219 115500 335382150 6480 6480 6480 6480 10
479 20250219 115400 335317350 6490 6490 6490 6490 0
480 20250219 115300 335317350 6490 6490 6490 6490 0
481 20250219 115200 335317350 6490 6490 6490 6490 0
482 20250219 115100 335317350 6490 6490 6490 6490 0
483 20250219 115000 335317350 6490 6490 6490 6490 0
484 20250219 114900 335317350 6490 6480 6490 6480 6
485 20250219 114800 335278460 6490 6490 6490 6490 0
486 20250219 114700 335278460 6490 6490 6490 6490 0
487 20250219 114600 335278460 6490 6490 6490 6490 0
488 20250219 114500 335278460 6490 6490 6490 6490 1
489 20250219 114400 335271970 6490 6490 6490 6490 0
490 20250219 114300 335271970 6490 6490 6490 6490 0
491 20250219 114200 335271970 6490 6490 6490 6490 5
492 20250219 114100 335239520 6480 6480 6480 6480 0
493 20250219 114000 335239520 6480 6480 6480 6480 0
494 20250219 113900 335239520 6480 6480 6480 6480 0
495 20250219 113800 335239520 6480 6490 6490 6480 380
496 20250219 113700 332776820 6490 6490 6490 6490 0
497 20250219 113600 332776820 6490 6480 6490 6480 10
498 20250219 113500 332712010 6480 6480 6480 6480 0
499 20250219 113400 332712010 6480 6480 6480 6480 0
500 20250219 113300 332712010 6480 6480 6480 6480 1200
501 20250219 113200 324936010 6490 6490 6490 6490 0
502 20250219 113100 324936010 6490 6490 6490 6490 0
503 20250219 113000 324936010 6490 6490 6490 6490 0
504 20250219 112900 324936010 6490 6490 6490 6490 333
505 20250219 112800 322774840 6490 6490 6490 6490 1
506 20250219 112700 322768350 6490 6490 6490 6490 1
507 20250219 112600 322761860 6490 6490 6490 6490 0
508 20250219 112500 322761860 6490 6490 6490 6490 0
509 20250219 112400 322761860 6490 6490 6490 6490 0
510 20250219 112300 322761860 6490 6490 6490 6490 0
511 20250219 112200 322761860 6490 6490 6490 6490 0
512 20250219 112100 322761860 6490 6490 6490 6490 0
513 20250219 112000 322761860 6490 6490 6490 6490 0
514 20250219 111900 322761860 6490 6490 6490 6490 0
515 20250219 111800 322761860 6490 6490 6490 6490 0
516 20250219 111700 322761860 6490 6490 6490 6490 156
517 20250219 111600 321749420 6490 6490 6490 6490 0
518 20250219 111500 321749420 6490 6490 6490 6490 0
519 20250219 111400 321749420 6490 6490 6490 6490 0
520 20250219 111300 321749420 6490 6480 6490 6480 1287
521 20250219 111200 313409650 6480 6480 6480 6480 1
522 20250219 111100 313403170 6460 6460 6460 6460 0
523 20250219 111000 313403170 6460 6460 6460 6460 0
524 20250219 110900 313403170 6460 6460 6460 6460 270
525 20250219 110800 311658970 6470 6470 6470 6470 5
526 20250219 110700 311626620 6480 6480 6480 6480 1
527 20250219 110600 311620140 6470 6470 6470 6470 0
528 20250219 110500 311620140 6470 6470 6470 6470 0
529 20250219 110400 311620140 6470 6470 6470 6470 0
530 20250219 110300 311620140 6470 6470 6470 6470 0
531 20250219 110200 311620140 6470 6470 6470 6470 0
532 20250219 110100 311620140 6470 6470 6470 6470 1
533 20250219 110000 311613670 6480 6490 6490 6480 2
534 20250219 105900 311600700 6450 6450 6450 6450 0
535 20250219 105800 311600700 6450 6490 6490 6450 5644
536 20250219 105700 275149810 6490 6490 6490 6490 10
537 20250219 105600 275084910 6490 6490 6490 6490 0
538 20250219 105500 275084910 6490 6490 6490 6490 0
539 20250219 105400 275084910 6490 6490 6490 6490 0
540 20250219 105300 275084910 6490 6490 6490 6490 0
541 20250219 105200 275084910 6490 6490 6490 6490 2
542 20250219 105100 275071930 6480 6480 6480 6480 2043
543 20250219 105000 261833290 6480 6480 6480 6480 0
544 20250219 104900 261833290 6480 6480 6480 6480 0
545 20250219 104800 261833290 6480 6480 6480 6480 0
546 20250219 104700 261833290 6480 6480 6480 6480 0
547 20250219 104600 261833290 6480 6480 6480 6480 0
548 20250219 104500 261833290 6480 6470 6480 6470 4
549 20250219 104400 261807390 6470 6470 6470 6470 0
550 20250219 104300 261807390 6470 6470 6470 6470 0
551 20250219 104200 261807390 6470 6470 6470 6470 0
552 20250219 104100 261807390 6470 6460 6470 6450 101
553 20250219 104000 261154910 6470 6470 6470 6470 0
554 20250219 103900 261154910 6470 6470 6470 6470 1
555 20250219 103800 261148440 6470 6470 6470 6470 0
556 20250219 103700 261148440 6470 6470 6470 6470 0
557 20250219 103600 261148440 6470 6480 6480 6470 33
558 20250219 103500 260934610 6480 6480 6480 6480 0
559 20250219 103400 260934610 6480 6480 6480 6480 2
560 20250219 103300 260921650 6450 6450 6450 6440 1368
561 20250219 103200 252106730 6480 6480 6480 6480 0
562 20250219 103100 252106730 6480 6480 6480 6480 0
563 20250219 103000 252106730 6480 6480 6480 6480 1
564 20250219 102900 252100250 6450 6450 6450 6450 67
565 20250219 102800 251668100 6450 6450 6450 6450 267
566 20250219 102700 249945950 6450 6450 6450 6450 201
567 20250219 102600 248649500 6450 6460 6460 6450 2122
568 20250219 102500 234955840 6480 6480 6480 6480 0
569 20250219 102400 234955840 6480 6480 6480 6480 0
570 20250219 102300 234955840 6480 6470 6480 6470 361
571 20250219 102200 232620160 6480 6480 6480 6480 1
572 20250219 102100 232613680 6470 6470 6470 6470 0
573 20250219 102000 232613680 6470 6470 6470 6470 0
574 20250219 101900 232613680 6470 6470 6470 6470 0
575 20250219 101800 232613680 6470 6470 6470 6470 0
576 20250219 101700 232613680 6470 6470 6470 6470 3
577 20250219 101600 232594270 6470 6490 6490 6470 51
578 20250219 101500 232264280 6470 6490 6490 6470 644
579 20250219 101400 228097580 6480 6480 6480 6480 0
580 20250219 101300 228097580 6480 6480 6480 6480 0
581 20250219 101200 228097580 6480 6480 6480 6480 0
582 20250219 101100 228097580 6480 6480 6480 6480 914
583 20250219 101000 222174860 6490 6490 6490 6490 0
584 20250219 100900 222174860 6490 6490 6490 6490 0
585 20250219 100800 222174860 6490 6490 6490 6490 0
586 20250219 100700 222174860 6490 6490 6490 6490 0
587 20250219 100600 222174860 6490 6490 6490 6490 0
588 20250219 100500 222174860 6490 6490 6490 6490 0
589 20250219 100400 222174860 6490 6490 6490 6490 0
590 20250219 100300 222174860 6490 6490 6490 6490 6
591 20250219 100200 222135920 6480 6480 6480 6480 1
592 20250219 100100 222129440 6490 6490 6520 6490 335
593 20250219 100000 219953210 6470 6480 6480 6470 750
594 20250219 095900 215100700 6490 6490 6490 6490 0
595 20250219 095800 215100700 6490 6490 6490 6490 0
596 20250219 095700 215100700 6490 6480 6490 6480 11
597 20250219 095600 215029350 6480 6480 6480 6480 87
598 20250219 095500 214465590 6480 6480 6480 6480 0
599 20250219 095400 214465590 6480 6480 6480 6480 9
600 20250219 095300 214407270 6480 6480 6480 6480 0
601 20250219 095200 214407270 6480 6460 6480 6460 139
602 20250219 095100 213507550 6470 6470 6470 6460 11
603 20250219 095000 213436470 6490 6490 6490 6490 1
604 20250219 094900 213429980 6440 6490 6490 6440 2000
605 20250219 094800 200532290 6500 6500 6500 6500 1
606 20250219 094700 200525790 6450 6450 6450 6450 0
607 20250219 094600 200525790 6450 6450 6450 6450 0
608 20250219 094500 200525790 6450 6480 6510 6450 8040
609 20250219 094400 148265570 6430 6430 6480 6430 7107
610 20250219 094300 102223840 6430 6430 6430 6430 0
611 20250219 094200 102223840 6430 6430 6430 6430 2
612 20250219 094100 102210980 6430 6430 6430 6430 201
613 20250219 094000 100918550 6430 6430 6430 6430 200
614 20250219 093900 99632550 6440 6460 6460 6440 9
615 20250219 093800 99574560 6480 6480 6480 6480 0
616 20250219 093700 99574560 6480 6440 6480 6440 44
617 20250219 093600 99290640 6430 6420 6430 6420 1883
618 20250219 093500 87182960 6430 6440 6440 6430 93
619 20250219 093400 86584960 6430 6460 6460 6430 1333
620 20250219 093300 77992360 6450 6450 6450 6450 400
621 20250219 093200 75412360 6460 6460 6460 6460 0
622 20250219 093100 75412360 6460 6470 6470 6450 1130
623 20250219 093000 68120730 6480 6480 6480 6480 0
624 20250219 092900 68120730 6480 6460 6480 6460 966
625 20250219 092800 61880350 6480 6480 6480 6480 1
626 20250219 092700 61873870 6470 6470 6470 6470 0
627 20250219 092600 61873870 6470 6470 6470 6470 95
628 20250219 092500 61259220 6460 6480 6480 6460 17
629 20250219 092400 61149370 6460 6460 6460 6460 0
630 20250219 092300 61149370 6460 6470 6470 6460 2150
631 20250219 092200 47249390 6460 6460 6460 6460 0
632 20250219 092100 47249390 6460 6460 6460 6460 0
633 20250219 092000 47249390 6460 6470 6470 6460 146
634 20250219 091900 46305080 6480 6470 6480 6470 4
635 20250219 091800 46279190 6480 6480 6480 6480 25
636 20250219 091700 46117190 6480 6480 6480 6480 1
637 20250219 091600 46110710 6480 6470 6500 6470 1900
638 20250219 091500 33789710 6470 6490 6490 6470 1500
639 20250219 091400 24084260 6470 6490 6490 6470 324
640 20250219 091300 21983470 6470 6490 6490 6470 1224
641 20250219 091200 14063910 6470 6470 6470 6470 40
642 20250219 091100 13805110 6470 6470 6470 6470 15
643 20250219 091000 13708060 6470 6490 6490 6470 174
644 20250219 090900 12581530 6500 6490 6500 6490 390
645 20250219 090800 10047530 6460 6490 6490 6460 500
646 20250219 090700 6807810 6500 6500 6500 6500 0
647 20250219 090600 6807810 6500 6500 6500 6500 1
648 20250219 090500 6801310 6490 6490 6490 6490 227
649 20250219 090400 5328080 6490 6500 6500 6490 267
650 20250219 090300 3593490 6490 6490 6490 6490 101
651 20250219 090200 2938000 6500 6500 6500 6500 0
652 20250219 090100 2938000 6500 6500 6500 6500 109
653 20250219 090000 2229500 6500 6500 6500 6500 343

1
068790/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,34450,23987123,222547000,154956814580,0.14
20250214,34450,23987123,219102000,152558102280,0.14
20250213,34450,23987123,218413000,152078359820,0.14
20250212,34450,23987123,220480000,153517587200,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 34450 23987123 222547000 154956814580 0.14
3 20250214 34450 23987123 219102000 152558102280 0.14
4 20250213 34450 23987123 218413000 152078359820 0.14
5 20250212 34450 23987123 220480000 153517587200 0.14