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

659
079810/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195700,2222246250,6670,6670,6670,6670,1536
20250219,195600,2222246250,6670,6670,6670,6670,0
20250219,195500,2222246250,6670,6670,6670,6670,0
20250219,195400,2222246250,6670,6670,6670,6670,0
20250219,195300,2222246250,6670,6670,6670,6670,0
20250219,195200,2222246250,6670,6670,6670,6670,0
20250219,195100,2222246250,6670,6670,6670,6670,0
20250219,195000,2222246250,6670,6670,6670,6670,0
20250219,194900,2222246250,6670,6670,6670,6670,0
20250219,194800,2222246250,6670,6670,6670,6670,0
20250219,194700,2222246250,6670,6670,6670,6670,0
20250219,194600,2222246250,6670,6670,6670,6670,0
20250219,194500,2222246250,6670,6670,6670,6670,0
20250219,194400,2222246250,6670,6670,6670,6670,0
20250219,194300,2222246250,6670,6670,6670,6670,0
20250219,194200,2222246250,6670,6670,6670,6670,0
20250219,194100,2222246250,6670,6670,6670,6670,0
20250219,194000,2222246250,6670,6670,6670,6670,0
20250219,193900,2222246250,6670,6670,6670,6670,0
20250219,193800,2222246250,6670,6670,6670,6670,0
20250219,193700,2222246250,6670,6670,6670,6670,0
20250219,193600,2222246250,6670,6670,6670,6670,0
20250219,193500,2222246250,6670,6670,6670,6670,0
20250219,193400,2222246250,6670,6670,6670,6670,0
20250219,193300,2222246250,6670,6670,6670,6670,0
20250219,193200,2222246250,6670,6670,6670,6670,0
20250219,193100,2222246250,6670,6670,6670,6670,0
20250219,193000,2222246250,6670,6670,6670,6670,0
20250219,192900,2222246250,6670,6670,6670,6670,0
20250219,192800,2222246250,6670,6670,6670,6670,0
20250219,192700,2222246250,6670,6670,6670,6670,1536
20250219,192600,2222246250,6670,6670,6670,6670,0
20250219,192500,2222246250,6670,6670,6670,6670,0
20250219,192400,2222246250,6670,6670,6670,6670,0
20250219,192300,2222246250,6670,6670,6670,6670,0
20250219,192200,2222246250,6670,6670,6670,6670,0
20250219,192100,2222246250,6670,6670,6670,6670,0
20250219,192000,2222246250,6670,6670,6670,6670,0
20250219,191900,2222246250,6670,6670,6670,6670,0
20250219,191800,2222246250,6670,6670,6670,6670,0
20250219,191700,2222246250,6670,6670,6670,6670,0
20250219,191600,2222246250,6670,6670,6670,6670,0
20250219,191500,2222246250,6670,6670,6670,6670,0
20250219,191400,2222246250,6670,6670,6670,6670,0
20250219,191300,2222246250,6670,6670,6670,6670,0
20250219,191200,2222246250,6670,6670,6670,6670,0
20250219,191100,2222246250,6670,6670,6670,6670,0
20250219,191000,2222246250,6670,6670,6670,6670,0
20250219,190900,2222246250,6670,6670,6670,6670,0
20250219,190800,2222246250,6670,6670,6670,6670,0
20250219,190700,2222246250,6670,6670,6670,6670,0
20250219,190600,2222246250,6670,6670,6670,6670,0
20250219,190500,2222246250,6670,6670,6670,6670,0
20250219,190400,2222246250,6670,6670,6670,6670,0
20250219,190300,2222246250,6670,6670,6670,6670,0
20250219,190200,2222246250,6670,6670,6670,6670,0
20250219,190100,2222246250,6670,6670,6670,6670,0
20250219,190000,2222246250,6670,6670,6670,6670,0
20250219,185900,2222246250,6670,6670,6670,6670,0
20250219,185800,2222246250,6670,6670,6670,6670,0
20250219,185700,2222246250,6670,6670,6670,6670,1536
20250219,185600,2222246250,6670,6670,6670,6670,0
20250219,185500,2222246250,6670,6670,6670,6670,0
20250219,185400,2222246250,6670,6670,6670,6670,0
20250219,185300,2222246250,6670,6670,6670,6670,0
20250219,185200,2222246250,6670,6670,6670,6670,0
20250219,185100,2222246250,6670,6670,6670,6670,0
20250219,185000,2222246250,6670,6670,6670,6670,0
20250219,184900,2222246250,6670,6670,6670,6670,0
20250219,184800,2222246250,6670,6670,6670,6670,0
20250219,184700,2222246250,6670,6670,6670,6670,0
20250219,184600,2222246250,6670,6670,6670,6670,0
20250219,184500,2222246250,6670,6670,6670,6670,0
20250219,184400,2222246250,6670,6670,6670,6670,0
20250219,184300,2222246250,6670,6670,6670,6670,0
20250219,184200,2222246250,6670,6670,6670,6670,0
20250219,184100,2222246250,6670,6670,6670,6670,0
20250219,184000,2222246250,6670,6670,6670,6670,0
20250219,183900,2222246250,6670,6670,6670,6670,0
20250219,183800,2222246250,6670,6670,6670,6670,0
20250219,183700,2222246250,6670,6670,6670,6670,0
20250219,183600,2222246250,6670,6670,6670,6670,0
20250219,183500,2222246250,6670,6670,6670,6670,0
20250219,183400,2222246250,6670,6670,6670,6670,0
20250219,183300,2222246250,6670,6670,6670,6670,0
20250219,183200,2222246250,6670,6670,6670,6670,0
20250219,183100,2222246250,6670,6670,6670,6670,0
20250219,183000,2222246250,6670,6670,6670,6670,0
20250219,182900,2222246250,6670,6670,6670,6670,0
20250219,182800,2222246250,6670,6670,6670,6670,0
20250219,182700,2222246250,6670,6670,6670,6670,1536
20250219,182600,2222246250,6670,6670,6670,6670,0
20250219,182500,2222246250,6670,6670,6670,6670,0
20250219,182400,2222246250,6670,6670,6670,6670,0
20250219,182300,2222246250,6670,6670,6670,6670,0
20250219,182200,2222246250,6670,6670,6670,6670,0
20250219,182100,2222246250,6670,6670,6670,6670,0
20250219,182000,2222246250,6670,6670,6670,6670,0
20250219,181900,2222246250,6670,6670,6670,6670,0
20250219,181800,2222246250,6670,6670,6670,6670,0
20250219,181700,2222246250,6670,6670,6670,6670,0
20250219,181600,2222246250,6670,6670,6670,6670,0
20250219,181500,2222246250,6670,6670,6670,6670,0
20250219,181400,2222246250,6670,6670,6670,6670,0
20250219,181300,2222246250,6670,6670,6670,6670,0
20250219,181200,2222246250,6670,6670,6670,6670,0
20250219,181100,2222246250,6670,6670,6670,6670,0
20250219,181000,2222246250,6670,6670,6670,6670,0
20250219,180900,2222246250,6670,6670,6670,6670,0
20250219,180800,2222246250,6670,6670,6670,6670,0
20250219,180700,2222246250,6670,6670,6670,6670,0
20250219,180600,2222246250,6670,6670,6670,6670,0
20250219,180500,2222246250,6670,6670,6670,6670,0
20250219,180400,2222246250,6670,6670,6670,6670,0
20250219,180300,2222246250,6670,6670,6670,6670,0
20250219,180200,2222246250,6670,6670,6670,6670,0
20250219,180100,2222246250,6670,6670,6670,6670,0
20250219,180000,2222246250,6670,6670,6670,6670,0
20250219,175900,2222246250,6670,6670,6670,6670,0
20250219,175800,2222246250,6670,6670,6670,6670,0
20250219,175700,2222246250,6670,6670,6670,6670,1536
20250219,175600,2222246250,6670,6670,6670,6670,0
20250219,175500,2222246250,6670,6670,6670,6670,0
20250219,175400,2222246250,6670,6670,6670,6670,0
20250219,175300,2222246250,6670,6670,6670,6670,0
20250219,175200,2222246250,6670,6670,6670,6670,0
20250219,175100,2222246250,6670,6670,6670,6670,0
20250219,175000,2222246250,6670,6670,6670,6670,0
20250219,174900,2222246250,6670,6670,6670,6670,0
20250219,174800,2222246250,6670,6670,6670,6670,0
20250219,174700,2222246250,6670,6670,6670,6670,0
20250219,174600,2222246250,6670,6670,6670,6670,0
20250219,174500,2222246250,6670,6670,6670,6670,0
20250219,174400,2222246250,6670,6670,6670,6670,0
20250219,174300,2222246250,6670,6670,6670,6670,0
20250219,174200,2222246250,6670,6670,6670,6670,0
20250219,174100,2222246250,6670,6670,6670,6670,0
20250219,174000,2222246250,6670,6670,6670,6670,0
20250219,173900,2222246250,6670,6670,6670,6670,0
20250219,173800,2222246250,6670,6670,6670,6670,0
20250219,173700,2222246250,6670,6670,6670,6670,0
20250219,173600,2222246250,6670,6670,6670,6670,0
20250219,173500,2222246250,6670,6670,6670,6670,0
20250219,173400,2222246250,6670,6670,6670,6670,0
20250219,173300,2222246250,6670,6670,6670,6670,0
20250219,173200,2222246250,6670,6670,6670,6670,0
20250219,173100,2222246250,6670,6670,6670,6670,0
20250219,173000,2222246250,6670,6670,6670,6670,0
20250219,172900,2222246250,6670,6670,6670,6670,0
20250219,172800,2222246250,6670,6670,6670,6670,0
20250219,172700,2222246250,6670,6670,6670,6670,1536
20250219,172600,2222246250,6670,6670,6670,6670,0
20250219,172500,2222246250,6670,6670,6670,6670,0
20250219,172400,2222246250,6670,6670,6670,6670,0
20250219,172300,2222246250,6670,6670,6670,6670,0
20250219,172200,2222246250,6670,6670,6670,6670,0
20250219,172100,2222246250,6670,6670,6670,6670,0
20250219,172000,2222246250,6670,6670,6670,6670,0
20250219,171900,2222246250,6670,6670,6670,6670,0
20250219,171800,2222246250,6670,6670,6670,6670,0
20250219,171700,2222246250,6670,6670,6670,6670,0
20250219,171600,2222246250,6670,6670,6670,6670,0
20250219,171500,2222246250,6670,6670,6670,6670,0
20250219,171400,2222246250,6670,6670,6670,6670,0
20250219,171300,2222246250,6670,6670,6670,6670,0
20250219,171200,2222246250,6670,6670,6670,6670,0
20250219,171100,2222246250,6670,6670,6670,6670,0
20250219,171000,2222246250,6670,6670,6670,6670,0
20250219,170900,2222246250,6670,6670,6670,6670,0
20250219,170800,2222246250,6670,6670,6670,6670,0
20250219,170700,2222246250,6670,6670,6670,6670,0
20250219,170600,2222246250,6670,6670,6670,6670,0
20250219,170500,2222246250,6670,6670,6670,6670,0
20250219,170400,2222246250,6670,6670,6670,6670,0
20250219,170300,2222246250,6670,6670,6670,6670,0
20250219,170200,2222246250,6670,6670,6670,6670,0
20250219,170100,2222246250,6670,6670,6670,6670,0
20250219,170000,2222246250,6670,6670,6670,6670,0
20250219,165900,2222246250,6670,6670,6670,6670,0
20250219,165800,2222246250,6670,6670,6670,6670,0
20250219,165700,2222246250,6670,6670,6670,6670,1536
20250219,165600,2222246250,6670,6670,6670,6670,0
20250219,165500,2222246250,6670,6670,6670,6670,0
20250219,165400,2222246250,6670,6670,6670,6670,0
20250219,165300,2222246250,6670,6670,6670,6670,0
20250219,165200,2222246250,6670,6670,6670,6670,0
20250219,165100,2222246250,6670,6670,6670,6670,0
20250219,165000,2222246250,6670,6670,6670,6670,0
20250219,164900,2222246250,6670,6670,6670,6670,0
20250219,164800,2222246250,6670,6670,6670,6670,0
20250219,164700,2222246250,6670,6670,6670,6670,0
20250219,164600,2222246250,6670,6670,6670,6670,0
20250219,164500,2222246250,6670,6670,6670,6670,0
20250219,164400,2222246250,6670,6670,6670,6670,0
20250219,164300,2222246250,6670,6670,6670,6670,0
20250219,164200,2222246250,6670,6670,6670,6670,0
20250219,164100,2222246250,6670,6670,6670,6670,0
20250219,164000,2222246250,6670,6670,6670,6670,0
20250219,163900,2222246250,6670,6670,6670,6670,0
20250219,163800,2222246250,6670,6670,6670,6670,0
20250219,163700,2222246250,6670,6670,6670,6670,0
20250219,163600,2222246250,6670,6670,6670,6670,0
20250219,163500,2222246250,6670,6670,6670,6670,0
20250219,163400,2222246250,6670,6670,6670,6670,0
20250219,163300,2222246250,6670,6670,6670,6670,0
20250219,163200,2222246250,6670,6670,6670,6670,0
20250219,163100,2222246250,6670,6670,6670,6670,0
20250219,163000,2222246250,6670,6670,6670,6670,0
20250219,162900,2222246250,6670,6670,6670,6670,0
20250219,162800,2222246250,6670,6670,6670,6670,0
20250219,162700,2222246250,6670,6670,6670,6670,1536
20250219,162600,2222246250,6670,6670,6670,6670,0
20250219,162500,2222246250,6670,6670,6670,6670,0
20250219,162400,2222246250,6670,6670,6670,6670,0
20250219,162300,2222246250,6670,6670,6670,6670,0
20250219,162200,2222246250,6670,6670,6670,6670,0
20250219,162100,2222246250,6670,6670,6670,6670,0
20250219,162000,2222246250,6670,6670,6670,6670,0
20250219,161900,2222246250,6670,6670,6670,6670,0
20250219,161800,2222246250,6670,6670,6670,6670,0
20250219,161700,2222246250,6670,6670,6670,6670,0
20250219,161600,2222246250,6670,6670,6670,6670,0
20250219,161500,2222246250,6670,6670,6670,6670,0
20250219,161400,2222246250,6670,6670,6670,6670,0
20250219,161300,2222246250,6670,6670,6670,6670,0
20250219,161200,2222246250,6670,6670,6670,6670,0
20250219,161100,2222246250,6670,6670,6670,6670,0
20250219,161000,2222246250,6670,6670,6670,6670,0
20250219,160900,2222246250,6670,6670,6670,6670,0
20250219,160800,2222246250,6670,6670,6670,6670,0
20250219,160700,2222246250,6670,6670,6670,6670,0
20250219,160600,2222246250,6670,6670,6670,6670,0
20250219,160500,2222246250,6670,6670,6670,6670,0
20250219,160400,2222246250,6670,6670,6670,6670,0
20250219,160300,2222246250,6670,6670,6670,6670,0
20250219,160200,2222246250,6670,6670,6670,6670,0
20250219,160100,2222246250,6670,6670,6670,6670,0
20250219,160000,2222246250,6670,6670,6670,6670,0
20250219,155900,2222246250,6670,6670,6670,6670,0
20250219,155800,2222246250,6670,6670,6670,6670,0
20250219,155700,2222246250,6670,6670,6670,6670,1536
20250219,155600,2222246250,6670,6670,6670,6670,0
20250219,155500,2222246250,6670,6670,6670,6670,0
20250219,155400,2222246250,6670,6670,6670,6670,0
20250219,155300,2222246250,6670,6670,6670,6670,0
20250219,155200,2222246250,6670,6670,6670,6670,0
20250219,155100,2222246250,6670,6670,6670,6670,0
20250219,155000,2222246250,6670,6670,6670,6670,0
20250219,154900,2222246250,6670,6670,6670,6670,0
20250219,154800,2222246250,6670,6670,6670,6670,0
20250219,154700,2222246250,6670,6670,6670,6670,0
20250219,154600,2222246250,6670,6670,6670,6670,0
20250219,154500,2222246250,6670,6670,6670,6670,0
20250219,154400,2222246250,6670,6670,6670,6670,0
20250219,154300,2222246250,6670,6670,6670,6670,0
20250219,154200,2222246250,6670,6670,6670,6670,0
20250219,154100,2222246250,6670,6670,6670,6670,0
20250219,154000,2222246250,6670,6670,6670,6670,0
20250219,153900,2222246250,6670,6670,6670,6670,0
20250219,153800,2222246250,6670,6670,6670,6670,0
20250219,153700,2222246250,6670,6670,6670,6670,0
20250219,153600,2222246250,6670,6670,6670,6670,0
20250219,153500,2222246250,6670,6670,6670,6670,0
20250219,153400,2222246250,6670,6670,6670,6670,0
20250219,153300,2222246250,6670,6670,6670,6670,0
20250219,153200,2222246250,6670,6670,6670,6670,0
20250219,153100,2222246250,6670,6670,6670,6670,0
20250219,153000,2222246250,6670,6670,6670,6670,1536
20250219,152900,2212001130,6670,6670,6670,6670,0
20250219,152800,2212001130,6670,6670,6670,6670,0
20250219,152700,2212001130,6670,6670,6670,6670,0
20250219,152600,2212001130,6670,6670,6670,6670,0
20250219,152500,2212001130,6670,6670,6670,6670,0
20250219,152400,2212001130,6670,6670,6670,6670,0
20250219,152300,2212001130,6670,6670,6670,6670,0
20250219,152200,2212001130,6670,6670,6670,6670,0
20250219,152100,2212001130,6670,6670,6670,6670,0
20250219,152000,2212001130,6670,6670,6670,6670,0
20250219,151900,2212001130,6670,6680,6690,6670,458
20250219,151800,2208942960,6690,6690,6690,6680,868
20250219,151700,2203142600,6690,6690,6690,6680,51
20250219,151600,2202801520,6690,6670,6690,6640,541
20250219,151500,2199188480,6680,6690,6700,6640,382
20250219,151400,2196638090,6700,6680,6700,6680,462
20250219,151300,2193544080,6690,6680,6690,6680,1147
20250219,151200,2185871850,6680,6670,6680,6670,484
20250219,151100,2182643510,6670,6670,6670,6660,45
20250219,151000,2182343460,6670,6670,6670,6660,340
20250219,150900,2180075880,6670,6670,6670,6660,382
20250219,150800,2177531320,6680,6680,6680,6680,0
20250219,150700,2177531320,6680,6660,6680,6660,509
20250219,150600,2174135260,6660,6650,6660,6640,216
20250219,150500,2172698900,6640,6650,6650,6640,336
20250219,150400,2170465810,6640,6660,6660,6640,334
20250219,150300,2168246520,6660,6660,6660,6660,20
20250219,150200,2168113320,6660,6660,6660,6660,0
20250219,150100,2168113320,6660,6660,6660,6660,2
20250219,150000,2168100000,6660,6660,6660,6660,521
20250219,145900,2164630140,6660,6660,6660,6650,648
20250219,145800,2160314520,6660,6660,6660,6650,97
20250219,145700,2159668540,6660,6660,6660,6650,570
20250219,145600,2155877820,6660,6660,6660,6660,237
20250219,145500,2154299400,6660,6670,6670,6660,30
20250219,145400,2154099570,6680,6680,6680,6680,1
20250219,145300,2154092890,6690,6690,6690,6690,0
20250219,145200,2154092890,6690,6690,6690,6690,0
20250219,145100,2154092890,6690,6690,6690,6690,3
20250219,145000,2154072820,6700,6700,6700,6700,0
20250219,144900,2154072820,6700,6690,6700,6690,500
20250219,144800,2150726120,6690,6690,6690,6690,0
20250219,144700,2150726120,6690,6650,6690,6650,62
20250219,144600,2150312380,6690,6680,6690,6650,505
20250219,144500,2146952920,6690,6690,6690,6690,0
20250219,144400,2146952920,6690,6690,6690,6690,1
20250219,144300,2146946230,6700,6700,6700,6700,192
20250219,144200,2145659830,6700,6670,6700,6670,494
20250219,144100,2142350080,6690,6680,6690,6660,981
20250219,144000,2135810320,6690,6690,6690,6690,0
20250219,143900,2135810320,6690,6690,6690,6690,195
20250219,143800,2134505770,6690,6690,6690,6690,0
20250219,143700,2134505770,6690,6690,6690,6690,28
20250219,143600,2134318450,6690,6680,6690,6680,132
20250219,143500,2133436190,6680,6680,6680,6680,23
20250219,143400,2133282550,6680,6680,6680,6680,399
20250219,143300,2130617230,6680,6690,6700,6680,1164
20250219,143200,2122823790,6690,6700,6700,6690,40
20250219,143100,2122555940,6700,6700,6700,6670,123
20250219,143000,2121735060,6690,6680,6690,6680,11
20250219,142900,2121661480,6680,6680,6680,6680,123
20250219,142800,2120839840,6690,6690,6690,6690,151
20250219,142700,2119829650,6700,6700,6700,6700,0
20250219,142600,2119829650,6700,6680,6700,6680,366
20250219,142500,2117381770,6700,6700,6700,6700,149
20250219,142400,2116383470,6700,6700,6700,6700,0
20250219,142300,2116383470,6700,6690,6710,6690,222
20250219,142200,2114898150,6700,6710,6710,6700,915
20250219,142100,2108761570,6710,6680,6710,6670,2578
20250219,142000,2091496450,6670,6700,6700,6670,885
20250219,141900,2085569350,6700,6700,6700,6690,607
20250219,141800,2081503020,6700,6670,6700,6670,204
20250219,141700,2080138750,6680,6670,6680,6670,107
20250219,141600,2079424380,6660,6660,6660,6660,2250
20250219,141500,2064439380,6660,6670,6670,6660,45
20250219,141400,2064139530,6670,6670,6670,6670,20
20250219,141300,2064006130,6680,6680,6680,6680,33
20250219,141200,2063785690,6680,6690,6690,6680,209
20250219,141100,2062387580,6690,6690,6690,6690,3
20250219,141000,2062367510,6680,6670,6680,6670,1126
20250219,140900,2054857070,6670,6670,6670,6670,11
20250219,140800,2054783700,6670,6650,6670,6650,516
20250219,140700,2051351300,6650,6650,6650,6650,134
20250219,140600,2050460200,6670,6660,6670,6660,181
20250219,140500,2049253400,6660,6660,6660,6660,5
20250219,140400,2049220100,6660,6650,6660,6650,736
20250219,140300,2044325600,6650,6650,6650,6650,31
20250219,140200,2044119450,6640,6640,6640,6640,210
20250219,140100,2042725050,6650,6650,6650,6650,0
20250219,140000,2042725050,6650,6630,6650,6630,720
20250219,135900,2037944430,6630,6640,6640,6630,181
20250219,135800,2036743810,6630,6640,6640,6630,300
20250219,135700,2034753340,6620,6630,6630,6620,171
20250219,135600,2033620610,6630,6630,6630,6630,0
20250219,135500,2033620610,6630,6650,6650,6630,164
20250219,135400,2032532830,6630,6640,6640,6630,100
20250219,135300,2031869390,6640,6650,6650,6640,104
20250219,135200,2031178780,6650,6660,6660,6650,800
20250219,135100,2025855490,6670,6670,6670,6670,10
20250219,135000,2025788790,6660,6660,6660,6660,0
20250219,134900,2025788790,6660,6650,6660,6640,1269
20250219,134800,2017349970,6670,6670,6670,6670,0
20250219,134700,2017349970,6670,6670,6670,6670,0
20250219,134600,2017349970,6670,6650,6670,6650,64
20250219,134500,2016924180,6650,6650,6650,6650,10
20250219,134400,2016857680,6630,6630,6630,6630,70
20250219,134300,2016393580,6630,6650,6650,6630,175
20250219,134200,2015231920,6670,6670,6670,6670,146
20250219,134100,2014258100,6670,6650,6670,6640,13
20250219,134000,2014171480,6640,6640,6670,6640,354
20250219,133900,2011818800,6640,6650,6650,6620,2140
20250219,133800,1997609740,6650,6670,6670,6650,2388
20250219,133700,1981688860,6670,6670,6680,6670,539
20250219,133600,1978093630,6680,6680,6680,6670,130
20250219,133500,1977226200,6680,6680,6680,6680,1
20250219,133400,1977219520,6680,6680,6680,6670,1107
20250219,133300,1969827830,6680,6690,6690,6680,964
20250219,133200,1963385950,6690,6690,6690,6690,41
20250219,133100,1963111660,6690,6700,6700,6690,17
20250219,133000,1962997770,6700,6700,6700,6700,15
20250219,132900,1962897270,6700,6680,6710,6680,757
20250219,132800,1957835670,6670,6670,6680,6670,1761
20250219,132700,1946082240,6670,6670,6670,6670,1030
20250219,132600,1939212140,6670,6660,6670,6660,1040
20250219,132500,1932275350,6670,6670,6680,6660,823
20250219,132400,1926786580,6670,6670,6670,6670,22
20250219,132300,1926639840,6670,6670,6670,6670,5
20250219,132200,1926606490,6680,6680,6680,6680,0
20250219,132100,1926606490,6680,6680,6680,6680,80
20250219,132000,1926072090,6680,6680,6680,6680,0
20250219,131900,1926072090,6680,6680,6680,6680,460
20250219,131800,1922999290,6670,6670,6680,6670,99
20250219,131700,1922338950,6670,6670,6670,6670,108
20250219,131600,1921618590,6690,6700,6700,6680,1007
20250219,131500,1914882660,6700,6700,6700,6700,0
20250219,131400,1914882660,6700,6700,6700,6700,3
20250219,131300,1914862560,6700,6690,6700,6690,1369
20250219,131200,1905691490,6690,6690,6690,6690,3
20250219,131100,1905671420,6680,6690,6700,6680,240
20250219,131000,1904065020,6690,6690,6690,6690,0
20250219,130900,1904065020,6690,6670,6690,6670,12
20250219,130800,1903984940,6670,6670,6670,6670,5
20250219,130700,1903951590,6690,6690,6690,6690,150
20250219,130600,1902948090,6680,6660,6680,6660,838
20250219,130500,1897362170,6660,6680,6680,6660,816
20250219,130400,1891925220,6680,6670,6680,6670,85
20250219,130300,1891357430,6680,6680,6680,6670,944
20250219,130200,1885060820,6690,6690,6690,6690,0
20250219,130100,1885060820,6690,6690,6690,6690,3
20250219,130000,1885040750,6680,6680,6680,6680,56
20250219,125900,1884666670,6700,6680,6700,6680,3
20250219,125800,1884646610,6680,6680,6680,6680,86
20250219,125700,1884072130,6660,6680,6700,6660,488
20250219,125600,1880815960,6680,6670,6680,6660,694
20250219,125500,1876187510,6670,6690,6690,6670,4210
20250219,125400,1848106300,6690,6690,6690,6690,213
20250219,125300,1846681330,6690,6690,6690,6690,1
20250219,125200,1846674640,6690,6680,6690,6680,19
20250219,125100,1846547570,6690,6670,6690,6670,12
20250219,125000,1846467470,6690,6690,6690,6690,15
20250219,124900,1846367120,6670,6680,6680,6670,542
20250219,124800,1842751320,6680,6680,6680,6680,810
20250219,124700,1837340520,6690,6700,6700,6690,131
20250219,124600,1836464110,6690,6690,6690,6690,432
20250219,124500,1833574030,6690,6700,6700,6690,204
20250219,124400,1832207350,6700,6710,6710,6700,183
20250219,124300,1830979750,6700,6730,6730,6700,237
20250219,124200,1829390230,6730,6710,6730,6710,710
20250219,124100,1824626090,6710,6710,6710,6710,99
20250219,124000,1823961800,6710,6710,6720,6710,89
20250219,123900,1823364600,6710,6710,6710,6710,1077
20250219,123800,1816137930,6730,6730,6730,6710,27
20250219,123700,1815956420,6710,6720,6720,6710,174
20250219,123600,1814788280,6740,6740,6740,6720,49
20250219,123500,1814458840,6740,6740,6740,6740,110
20250219,123400,1813717440,6740,6710,6740,6690,338
20250219,123300,1811454150,6730,6730,6730,6730,22
20250219,123200,1811306090,6730,6730,6730,6730,5
20250219,123100,1811272440,6730,6740,6740,6720,462
20250219,123000,1808163100,6750,6740,6750,6740,387
20250219,122900,1805552850,6740,6740,6740,6740,121
20250219,122800,1804737310,6750,6750,6750,6750,6
20250219,122700,1804696810,6750,6750,6750,6750,16
20250219,122600,1804588810,6750,6750,6750,6750,151
20250219,122500,1803569560,6760,6760,6760,6760,3
20250219,122400,1803549280,6760,6760,6760,6760,2
20250219,122300,1803535760,6730,6760,6760,6730,338
20250219,122200,1801259370,6760,6760,6760,6760,79
20250219,122100,1800725330,6760,6770,6770,6760,8
20250219,122000,1800671200,6770,6770,6770,6770,509
20250219,121900,1797225270,6770,6740,6770,6740,1887
20250219,121800,1784483870,6730,6740,6740,6730,38
20250219,121700,1784228040,6740,6740,6740,6740,0
20250219,121600,1784228040,6740,6740,6740,6740,223
20250219,121500,1782725020,6740,6730,6740,6710,620
20250219,121400,1778562220,6680,6730,6730,6680,720
20250219,121300,1773736730,6730,6730,6730,6730,200
20250219,121200,1772390730,6730,6730,6730,6730,105
20250219,121100,1771684080,6730,6690,6730,6690,107
20250219,121000,1770968170,6730,6720,6740,6680,1456
20250219,120900,1761191620,6730,6710,6730,6710,242
20250219,120800,1759567720,6690,6690,6690,6690,154
20250219,120700,1758537460,6690,6680,6690,6670,1020
20250219,120600,1751731410,6670,6660,6690,6660,3026
20250219,120500,1731531360,6670,6710,6710,6670,3238
20250219,120400,1709919060,6720,6720,6720,6720,412
20250219,120300,1707150420,6720,6730,6730,6720,392
20250219,120200,1704516090,6730,6730,6730,6730,42
20250219,120100,1704233430,6730,6750,6750,6730,32
20250219,120000,1704018010,6740,6730,6740,6730,307
20250219,115900,1701948840,6740,6740,6740,6730,41
20250219,115800,1701672870,6740,6730,6740,6720,1680
20250219,115700,1690366900,6730,6720,6730,6720,44
20250219,115600,1690070940,6720,6690,6720,6690,131
20250219,115500,1689191840,6710,6710,6710,6710,5
20250219,115400,1689158290,6710,6710,6710,6690,20
20250219,115300,1689024290,6710,6690,6710,6690,453
20250219,115200,1685993700,6690,6690,6690,6690,19
20250219,115100,1685866590,6690,6690,6690,6690,380
20250219,115000,1683324390,6690,6700,6700,6660,502
20250219,114900,1679977750,6710,6700,6710,6700,32
20250219,114800,1679763340,6700,6710,6710,6700,471
20250219,114700,1676607630,6710,6710,6720,6710,37
20250219,114600,1676359350,6720,6720,6720,6720,6
20250219,114500,1676319030,6720,6720,6720,6720,0
20250219,114400,1676319030,6720,6720,6720,6720,84
20250219,114300,1675754550,6730,6730,6730,6720,185
20250219,114200,1674509510,6730,6740,6740,6730,422
20250219,114100,1671666210,6740,6730,6740,6730,1083
20250219,114000,1664377600,6730,6690,6730,6690,233
20250219,113900,1662813670,6690,6690,6690,6690,0
20250219,113800,1662813670,6690,6660,6710,6650,897
20250219,113700,1656837270,6710,6700,6710,6650,4328
20250219,113600,1628006680,6700,6720,6720,6700,1753
20250219,113500,1616254870,6750,6720,6750,6720,11
20250219,113400,1616180920,6720,6750,6750,6720,597
20250219,113300,1612160420,6740,6750,6750,6740,41
20250219,113200,1611884070,6730,6750,6750,6730,110
20250219,113100,1611143570,6750,6720,6750,6720,462
20250219,113000,1608034350,6720,6730,6730,6720,320
20250219,112900,1605881890,6730,6740,6740,6730,245
20250219,112800,1604233010,6750,6760,6760,6750,50
20250219,112700,1603895310,6760,6760,6760,6750,851
20250219,112600,1598145570,6760,6760,6760,6760,1044
20250219,112500,1591088130,6760,6750,6760,6750,120
20250219,112400,1590277980,6750,6760,6760,6750,50
20250219,112300,1589940100,6760,6760,6760,6750,133
20250219,112200,1589042090,6770,6760,6770,6760,246
20250219,112100,1587378130,6770,6760,6780,6760,893
20250219,112000,1581338420,6750,6740,6760,6730,948
20250219,111900,1574952280,6750,6760,6760,6750,404
20250219,111800,1572223920,6770,6770,6770,6770,51
20250219,111700,1571878650,6770,6770,6770,6740,90
20250219,111600,1571271870,6770,6740,6770,6740,96
20250219,111500,1570622510,6740,6770,6770,6740,490
20250219,111400,1567318750,6750,6750,6770,6740,78
20250219,111300,1566792340,6740,6750,6750,6740,233
20250219,111200,1565220490,6750,6780,6780,6750,444
20250219,111100,1562222940,6790,6790,6790,6790,1
20250219,111000,1562216150,6780,6790,6790,6780,148
20250219,110900,1561211240,6790,6770,6790,6750,1124
20250219,110800,1553614560,6760,6780,6800,6760,190
20250219,110700,1552328370,6760,6760,6760,6760,12
20250219,110600,1552247250,6760,6780,6780,6760,839
20250219,110500,1546560830,6780,6780,6780,6760,4474
20250219,110400,1516248480,6780,6790,6790,6780,1267
20250219,110300,1507649430,6800,6830,6830,6780,2587
20250219,110200,1490068570,6830,6830,6830,6830,1571
20250219,110100,1479338640,6830,6830,6830,6830,331
20250219,110000,1477077910,6830,6840,6840,6830,1339
20250219,105900,1467922750,6850,6850,6850,6830,1259
20250219,105800,1459305910,6840,6830,6840,6830,310
20250219,105700,1457186730,6830,6810,6830,6810,730
20250219,105600,1452207110,6820,6830,6830,6820,683
20250219,105500,1447545110,6830,6840,6840,6830,362
20250219,105400,1445071050,6870,6840,6870,6840,1843
20250219,105300,1432420400,6840,6860,6860,6830,200
20250219,105200,1431052950,6860,6850,6860,6840,769
20250219,105100,1425784710,6860,6830,6870,6820,4871
20250219,105000,1392400820,6820,6810,6820,6770,6430
20250219,104900,1348599370,6810,6790,6810,6780,2740
20250219,104800,1329986690,6790,6780,6790,6780,1872
20250219,104700,1317276830,6790,6780,6790,6780,107
20250219,104600,1316550320,6740,6790,6790,6730,1399
20250219,104500,1307091570,6790,6810,6810,6790,561
20250219,104400,1303278870,6810,6820,6820,6810,628
20250219,104300,1298997790,6810,6830,6830,6810,1005
20250219,104200,1292142810,6820,6800,6830,6800,807
20250219,104100,1286634210,6810,6800,6810,6790,876
20250219,104000,1280675710,6800,6750,6800,6750,4276
20250219,103900,1251678020,6750,6770,6780,6750,1692
20250219,103800,1240233300,6770,6780,6780,6760,2143
20250219,103700,1225743940,6780,6830,6830,6770,7715
20250219,103600,1173231690,6840,6840,6850,6820,1893
20250219,103500,1160295780,6830,6830,6840,6820,784
20250219,103400,1154943770,6830,6830,6830,6820,523
20250219,103300,1151376890,6820,6830,6830,6800,641
20250219,103200,1147010030,6820,6790,6830,6790,1025
20250219,103100,1140016780,6820,6790,6820,6790,1577
20250219,103000,1129293670,6780,6800,6800,6780,868
20250219,102900,1123401290,6790,6800,6800,6770,2532
20250219,102800,1106222120,6800,6820,6830,6800,3025
20250219,102700,1085643070,6810,6860,6860,6800,8650
20250219,102600,1026634060,6860,6840,6860,6840,1910
20250219,102500,1013558520,6840,6890,6890,6840,3356
20250219,102400,990526930,6890,6840,6890,6830,8501
20250219,102300,932161080,6840,6810,6840,6800,813
20250219,102200,926610170,6820,6790,6840,6770,2725
20250219,102100,908087760,6800,6820,6850,6800,2584
20250219,102000,890492560,6800,6840,6860,6800,4274
20250219,101900,861264420,6850,6790,6850,6790,4936
20250219,101800,827573370,6760,6800,6810,6760,4829
20250219,101700,794745550,6800,6730,6850,6710,12118
20250219,101600,712635230,6720,6740,6740,6720,2287
20250219,101500,697224360,6740,6700,6740,6690,4277
20250219,101400,668515870,6700,6680,6700,6680,4285
20250219,101300,639832870,6680,6690,6690,6680,954
20250219,101200,633460130,6690,6670,6690,6670,4626
20250219,101100,602579270,6660,6660,6680,6650,1802
20250219,101000,590569570,6660,6650,6660,6650,486
20250219,100900,587336810,6650,6650,6660,6650,57
20250219,100800,586957490,6650,6650,6660,6650,1573
20250219,100700,576485630,6650,6630,6650,6630,885
20250219,100600,570607380,6620,6590,6620,6590,414
20250219,100500,567872160,6590,6590,6600,6580,858
20250219,100400,562219350,6590,6590,6620,6590,856
20250219,100300,556577280,6600,6620,6620,6600,2102
20250219,100200,542702580,6620,6620,6630,6610,1085
20250219,100100,535517870,6620,6630,6640,6610,1248
20250219,100000,527249800,6630,6620,6630,6610,544
20250219,095900,523643810,6620,6620,6620,6610,325
20250219,095800,521495030,6620,6630,6630,6610,425
20250219,095700,518684470,6620,6620,6620,6610,263
20250219,095600,516945610,6650,6640,6650,6610,1655
20250219,095500,505962140,6630,6630,6650,6630,1615
20250219,095400,495240200,6640,6640,6640,6630,728
20250219,095300,490406330,6630,6620,6630,6620,1258
20250219,095200,482068400,6630,6630,6630,6620,1333
20250219,095100,473243130,6620,6620,6630,6620,521
20250219,095000,469792170,6620,6610,6630,6610,2794
20250219,094900,451299020,6610,6590,6610,6590,1172
20250219,094800,443567690,6590,6600,6600,6590,30
20250219,094700,443369790,6590,6590,6600,6590,1096
20250219,094600,436147140,6590,6580,6600,6580,1033
20250219,094500,429339660,6590,6580,6590,6580,154
20250219,094400,428326060,6580,6560,6580,6560,568
20250219,094300,424598880,6580,6590,6590,6580,7
20250219,094200,424552760,6590,6580,6590,6560,777
20250219,094100,419449850,6580,6590,6590,6580,113
20250219,094000,418705870,6590,6580,6590,6580,39
20250219,093900,418448910,6600,6600,6600,6600,14
20250219,093800,418356510,6580,6600,6600,6580,126
20250219,093700,417527340,6600,6600,6600,6590,791
20250219,093600,412311090,6600,6610,6610,6600,132
20250219,093500,411439870,6600,6590,6600,6590,959
20250219,093400,405111700,6590,6580,6590,6580,167
20250219,093300,404012770,6600,6600,6610,6580,265
20250219,093200,402266370,6600,6640,6650,6600,1202
20250219,093100,394306680,6640,6600,6640,6580,4214
20250219,093000,366451070,6620,6590,6620,6590,6140
20250219,092900,325913750,6590,6590,6590,6580,1701
20250219,092800,314705710,6580,6590,6590,6580,1711
20250219,092700,303441370,6590,6560,6590,6560,2005
20250219,092600,290248670,6580,6580,6580,6570,418
20250219,092500,287500610,6580,6580,6590,6580,944
20250219,092400,281288600,6580,6560,6590,6550,1827
20250219,092300,269289740,6550,6540,6550,6530,6523
20250219,092200,226580800,6550,6530,6550,6530,2132
20250219,092100,212640040,6530,6510,6540,6510,3311
20250219,092000,191022040,6500,6490,6520,6490,2529
20250219,091900,174577580,6500,6500,6500,6500,1
20250219,091800,174571080,6490,6490,6490,6490,0
20250219,091700,174571080,6490,6450,6490,6450,1889
20250219,091600,162330430,6450,6460,6460,6440,2056
20250219,091500,149052820,6470,6480,6490,6470,1634
20250219,091400,138468000,6490,6510,6510,6480,1623
20250219,091300,127934780,6500,6480,6520,6480,3079
20250219,091200,107944380,6490,6480,6520,6480,2368
20250219,091100,92568460,6480,6500,6500,6480,1379
20250219,091000,83610200,6490,6460,6490,6460,1456
20250219,090900,74167140,6460,6450,6460,6440,979
20250219,090800,67850490,6440,6480,6480,6440,1256
20250219,090700,59719970,6470,6450,6470,6430,2561
20250219,090600,43185240,6450,6460,6470,6440,462
20250219,090500,40202040,6460,6480,6480,6460,1542
20250219,090400,30237980,6460,6430,6480,6430,2365
20250219,090300,14973530,6440,6390,6440,6390,766
20250219,090200,10067790,6380,6320,6380,6320,336
20250219,090100,7925700,6310,6310,6310,6310,30
20250219,090000,7736400,6300,6300,6300,6300,1228
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195700 2222246250 6670 6670 6670 6670 1536
3 20250219 195600 2222246250 6670 6670 6670 6670 0
4 20250219 195500 2222246250 6670 6670 6670 6670 0
5 20250219 195400 2222246250 6670 6670 6670 6670 0
6 20250219 195300 2222246250 6670 6670 6670 6670 0
7 20250219 195200 2222246250 6670 6670 6670 6670 0
8 20250219 195100 2222246250 6670 6670 6670 6670 0
9 20250219 195000 2222246250 6670 6670 6670 6670 0
10 20250219 194900 2222246250 6670 6670 6670 6670 0
11 20250219 194800 2222246250 6670 6670 6670 6670 0
12 20250219 194700 2222246250 6670 6670 6670 6670 0
13 20250219 194600 2222246250 6670 6670 6670 6670 0
14 20250219 194500 2222246250 6670 6670 6670 6670 0
15 20250219 194400 2222246250 6670 6670 6670 6670 0
16 20250219 194300 2222246250 6670 6670 6670 6670 0
17 20250219 194200 2222246250 6670 6670 6670 6670 0
18 20250219 194100 2222246250 6670 6670 6670 6670 0
19 20250219 194000 2222246250 6670 6670 6670 6670 0
20 20250219 193900 2222246250 6670 6670 6670 6670 0
21 20250219 193800 2222246250 6670 6670 6670 6670 0
22 20250219 193700 2222246250 6670 6670 6670 6670 0
23 20250219 193600 2222246250 6670 6670 6670 6670 0
24 20250219 193500 2222246250 6670 6670 6670 6670 0
25 20250219 193400 2222246250 6670 6670 6670 6670 0
26 20250219 193300 2222246250 6670 6670 6670 6670 0
27 20250219 193200 2222246250 6670 6670 6670 6670 0
28 20250219 193100 2222246250 6670 6670 6670 6670 0
29 20250219 193000 2222246250 6670 6670 6670 6670 0
30 20250219 192900 2222246250 6670 6670 6670 6670 0
31 20250219 192800 2222246250 6670 6670 6670 6670 0
32 20250219 192700 2222246250 6670 6670 6670 6670 1536
33 20250219 192600 2222246250 6670 6670 6670 6670 0
34 20250219 192500 2222246250 6670 6670 6670 6670 0
35 20250219 192400 2222246250 6670 6670 6670 6670 0
36 20250219 192300 2222246250 6670 6670 6670 6670 0
37 20250219 192200 2222246250 6670 6670 6670 6670 0
38 20250219 192100 2222246250 6670 6670 6670 6670 0
39 20250219 192000 2222246250 6670 6670 6670 6670 0
40 20250219 191900 2222246250 6670 6670 6670 6670 0
41 20250219 191800 2222246250 6670 6670 6670 6670 0
42 20250219 191700 2222246250 6670 6670 6670 6670 0
43 20250219 191600 2222246250 6670 6670 6670 6670 0
44 20250219 191500 2222246250 6670 6670 6670 6670 0
45 20250219 191400 2222246250 6670 6670 6670 6670 0
46 20250219 191300 2222246250 6670 6670 6670 6670 0
47 20250219 191200 2222246250 6670 6670 6670 6670 0
48 20250219 191100 2222246250 6670 6670 6670 6670 0
49 20250219 191000 2222246250 6670 6670 6670 6670 0
50 20250219 190900 2222246250 6670 6670 6670 6670 0
51 20250219 190800 2222246250 6670 6670 6670 6670 0
52 20250219 190700 2222246250 6670 6670 6670 6670 0
53 20250219 190600 2222246250 6670 6670 6670 6670 0
54 20250219 190500 2222246250 6670 6670 6670 6670 0
55 20250219 190400 2222246250 6670 6670 6670 6670 0
56 20250219 190300 2222246250 6670 6670 6670 6670 0
57 20250219 190200 2222246250 6670 6670 6670 6670 0
58 20250219 190100 2222246250 6670 6670 6670 6670 0
59 20250219 190000 2222246250 6670 6670 6670 6670 0
60 20250219 185900 2222246250 6670 6670 6670 6670 0
61 20250219 185800 2222246250 6670 6670 6670 6670 0
62 20250219 185700 2222246250 6670 6670 6670 6670 1536
63 20250219 185600 2222246250 6670 6670 6670 6670 0
64 20250219 185500 2222246250 6670 6670 6670 6670 0
65 20250219 185400 2222246250 6670 6670 6670 6670 0
66 20250219 185300 2222246250 6670 6670 6670 6670 0
67 20250219 185200 2222246250 6670 6670 6670 6670 0
68 20250219 185100 2222246250 6670 6670 6670 6670 0
69 20250219 185000 2222246250 6670 6670 6670 6670 0
70 20250219 184900 2222246250 6670 6670 6670 6670 0
71 20250219 184800 2222246250 6670 6670 6670 6670 0
72 20250219 184700 2222246250 6670 6670 6670 6670 0
73 20250219 184600 2222246250 6670 6670 6670 6670 0
74 20250219 184500 2222246250 6670 6670 6670 6670 0
75 20250219 184400 2222246250 6670 6670 6670 6670 0
76 20250219 184300 2222246250 6670 6670 6670 6670 0
77 20250219 184200 2222246250 6670 6670 6670 6670 0
78 20250219 184100 2222246250 6670 6670 6670 6670 0
79 20250219 184000 2222246250 6670 6670 6670 6670 0
80 20250219 183900 2222246250 6670 6670 6670 6670 0
81 20250219 183800 2222246250 6670 6670 6670 6670 0
82 20250219 183700 2222246250 6670 6670 6670 6670 0
83 20250219 183600 2222246250 6670 6670 6670 6670 0
84 20250219 183500 2222246250 6670 6670 6670 6670 0
85 20250219 183400 2222246250 6670 6670 6670 6670 0
86 20250219 183300 2222246250 6670 6670 6670 6670 0
87 20250219 183200 2222246250 6670 6670 6670 6670 0
88 20250219 183100 2222246250 6670 6670 6670 6670 0
89 20250219 183000 2222246250 6670 6670 6670 6670 0
90 20250219 182900 2222246250 6670 6670 6670 6670 0
91 20250219 182800 2222246250 6670 6670 6670 6670 0
92 20250219 182700 2222246250 6670 6670 6670 6670 1536
93 20250219 182600 2222246250 6670 6670 6670 6670 0
94 20250219 182500 2222246250 6670 6670 6670 6670 0
95 20250219 182400 2222246250 6670 6670 6670 6670 0
96 20250219 182300 2222246250 6670 6670 6670 6670 0
97 20250219 182200 2222246250 6670 6670 6670 6670 0
98 20250219 182100 2222246250 6670 6670 6670 6670 0
99 20250219 182000 2222246250 6670 6670 6670 6670 0
100 20250219 181900 2222246250 6670 6670 6670 6670 0
101 20250219 181800 2222246250 6670 6670 6670 6670 0
102 20250219 181700 2222246250 6670 6670 6670 6670 0
103 20250219 181600 2222246250 6670 6670 6670 6670 0
104 20250219 181500 2222246250 6670 6670 6670 6670 0
105 20250219 181400 2222246250 6670 6670 6670 6670 0
106 20250219 181300 2222246250 6670 6670 6670 6670 0
107 20250219 181200 2222246250 6670 6670 6670 6670 0
108 20250219 181100 2222246250 6670 6670 6670 6670 0
109 20250219 181000 2222246250 6670 6670 6670 6670 0
110 20250219 180900 2222246250 6670 6670 6670 6670 0
111 20250219 180800 2222246250 6670 6670 6670 6670 0
112 20250219 180700 2222246250 6670 6670 6670 6670 0
113 20250219 180600 2222246250 6670 6670 6670 6670 0
114 20250219 180500 2222246250 6670 6670 6670 6670 0
115 20250219 180400 2222246250 6670 6670 6670 6670 0
116 20250219 180300 2222246250 6670 6670 6670 6670 0
117 20250219 180200 2222246250 6670 6670 6670 6670 0
118 20250219 180100 2222246250 6670 6670 6670 6670 0
119 20250219 180000 2222246250 6670 6670 6670 6670 0
120 20250219 175900 2222246250 6670 6670 6670 6670 0
121 20250219 175800 2222246250 6670 6670 6670 6670 0
122 20250219 175700 2222246250 6670 6670 6670 6670 1536
123 20250219 175600 2222246250 6670 6670 6670 6670 0
124 20250219 175500 2222246250 6670 6670 6670 6670 0
125 20250219 175400 2222246250 6670 6670 6670 6670 0
126 20250219 175300 2222246250 6670 6670 6670 6670 0
127 20250219 175200 2222246250 6670 6670 6670 6670 0
128 20250219 175100 2222246250 6670 6670 6670 6670 0
129 20250219 175000 2222246250 6670 6670 6670 6670 0
130 20250219 174900 2222246250 6670 6670 6670 6670 0
131 20250219 174800 2222246250 6670 6670 6670 6670 0
132 20250219 174700 2222246250 6670 6670 6670 6670 0
133 20250219 174600 2222246250 6670 6670 6670 6670 0
134 20250219 174500 2222246250 6670 6670 6670 6670 0
135 20250219 174400 2222246250 6670 6670 6670 6670 0
136 20250219 174300 2222246250 6670 6670 6670 6670 0
137 20250219 174200 2222246250 6670 6670 6670 6670 0
138 20250219 174100 2222246250 6670 6670 6670 6670 0
139 20250219 174000 2222246250 6670 6670 6670 6670 0
140 20250219 173900 2222246250 6670 6670 6670 6670 0
141 20250219 173800 2222246250 6670 6670 6670 6670 0
142 20250219 173700 2222246250 6670 6670 6670 6670 0
143 20250219 173600 2222246250 6670 6670 6670 6670 0
144 20250219 173500 2222246250 6670 6670 6670 6670 0
145 20250219 173400 2222246250 6670 6670 6670 6670 0
146 20250219 173300 2222246250 6670 6670 6670 6670 0
147 20250219 173200 2222246250 6670 6670 6670 6670 0
148 20250219 173100 2222246250 6670 6670 6670 6670 0
149 20250219 173000 2222246250 6670 6670 6670 6670 0
150 20250219 172900 2222246250 6670 6670 6670 6670 0
151 20250219 172800 2222246250 6670 6670 6670 6670 0
152 20250219 172700 2222246250 6670 6670 6670 6670 1536
153 20250219 172600 2222246250 6670 6670 6670 6670 0
154 20250219 172500 2222246250 6670 6670 6670 6670 0
155 20250219 172400 2222246250 6670 6670 6670 6670 0
156 20250219 172300 2222246250 6670 6670 6670 6670 0
157 20250219 172200 2222246250 6670 6670 6670 6670 0
158 20250219 172100 2222246250 6670 6670 6670 6670 0
159 20250219 172000 2222246250 6670 6670 6670 6670 0
160 20250219 171900 2222246250 6670 6670 6670 6670 0
161 20250219 171800 2222246250 6670 6670 6670 6670 0
162 20250219 171700 2222246250 6670 6670 6670 6670 0
163 20250219 171600 2222246250 6670 6670 6670 6670 0
164 20250219 171500 2222246250 6670 6670 6670 6670 0
165 20250219 171400 2222246250 6670 6670 6670 6670 0
166 20250219 171300 2222246250 6670 6670 6670 6670 0
167 20250219 171200 2222246250 6670 6670 6670 6670 0
168 20250219 171100 2222246250 6670 6670 6670 6670 0
169 20250219 171000 2222246250 6670 6670 6670 6670 0
170 20250219 170900 2222246250 6670 6670 6670 6670 0
171 20250219 170800 2222246250 6670 6670 6670 6670 0
172 20250219 170700 2222246250 6670 6670 6670 6670 0
173 20250219 170600 2222246250 6670 6670 6670 6670 0
174 20250219 170500 2222246250 6670 6670 6670 6670 0
175 20250219 170400 2222246250 6670 6670 6670 6670 0
176 20250219 170300 2222246250 6670 6670 6670 6670 0
177 20250219 170200 2222246250 6670 6670 6670 6670 0
178 20250219 170100 2222246250 6670 6670 6670 6670 0
179 20250219 170000 2222246250 6670 6670 6670 6670 0
180 20250219 165900 2222246250 6670 6670 6670 6670 0
181 20250219 165800 2222246250 6670 6670 6670 6670 0
182 20250219 165700 2222246250 6670 6670 6670 6670 1536
183 20250219 165600 2222246250 6670 6670 6670 6670 0
184 20250219 165500 2222246250 6670 6670 6670 6670 0
185 20250219 165400 2222246250 6670 6670 6670 6670 0
186 20250219 165300 2222246250 6670 6670 6670 6670 0
187 20250219 165200 2222246250 6670 6670 6670 6670 0
188 20250219 165100 2222246250 6670 6670 6670 6670 0
189 20250219 165000 2222246250 6670 6670 6670 6670 0
190 20250219 164900 2222246250 6670 6670 6670 6670 0
191 20250219 164800 2222246250 6670 6670 6670 6670 0
192 20250219 164700 2222246250 6670 6670 6670 6670 0
193 20250219 164600 2222246250 6670 6670 6670 6670 0
194 20250219 164500 2222246250 6670 6670 6670 6670 0
195 20250219 164400 2222246250 6670 6670 6670 6670 0
196 20250219 164300 2222246250 6670 6670 6670 6670 0
197 20250219 164200 2222246250 6670 6670 6670 6670 0
198 20250219 164100 2222246250 6670 6670 6670 6670 0
199 20250219 164000 2222246250 6670 6670 6670 6670 0
200 20250219 163900 2222246250 6670 6670 6670 6670 0
201 20250219 163800 2222246250 6670 6670 6670 6670 0
202 20250219 163700 2222246250 6670 6670 6670 6670 0
203 20250219 163600 2222246250 6670 6670 6670 6670 0
204 20250219 163500 2222246250 6670 6670 6670 6670 0
205 20250219 163400 2222246250 6670 6670 6670 6670 0
206 20250219 163300 2222246250 6670 6670 6670 6670 0
207 20250219 163200 2222246250 6670 6670 6670 6670 0
208 20250219 163100 2222246250 6670 6670 6670 6670 0
209 20250219 163000 2222246250 6670 6670 6670 6670 0
210 20250219 162900 2222246250 6670 6670 6670 6670 0
211 20250219 162800 2222246250 6670 6670 6670 6670 0
212 20250219 162700 2222246250 6670 6670 6670 6670 1536
213 20250219 162600 2222246250 6670 6670 6670 6670 0
214 20250219 162500 2222246250 6670 6670 6670 6670 0
215 20250219 162400 2222246250 6670 6670 6670 6670 0
216 20250219 162300 2222246250 6670 6670 6670 6670 0
217 20250219 162200 2222246250 6670 6670 6670 6670 0
218 20250219 162100 2222246250 6670 6670 6670 6670 0
219 20250219 162000 2222246250 6670 6670 6670 6670 0
220 20250219 161900 2222246250 6670 6670 6670 6670 0
221 20250219 161800 2222246250 6670 6670 6670 6670 0
222 20250219 161700 2222246250 6670 6670 6670 6670 0
223 20250219 161600 2222246250 6670 6670 6670 6670 0
224 20250219 161500 2222246250 6670 6670 6670 6670 0
225 20250219 161400 2222246250 6670 6670 6670 6670 0
226 20250219 161300 2222246250 6670 6670 6670 6670 0
227 20250219 161200 2222246250 6670 6670 6670 6670 0
228 20250219 161100 2222246250 6670 6670 6670 6670 0
229 20250219 161000 2222246250 6670 6670 6670 6670 0
230 20250219 160900 2222246250 6670 6670 6670 6670 0
231 20250219 160800 2222246250 6670 6670 6670 6670 0
232 20250219 160700 2222246250 6670 6670 6670 6670 0
233 20250219 160600 2222246250 6670 6670 6670 6670 0
234 20250219 160500 2222246250 6670 6670 6670 6670 0
235 20250219 160400 2222246250 6670 6670 6670 6670 0
236 20250219 160300 2222246250 6670 6670 6670 6670 0
237 20250219 160200 2222246250 6670 6670 6670 6670 0
238 20250219 160100 2222246250 6670 6670 6670 6670 0
239 20250219 160000 2222246250 6670 6670 6670 6670 0
240 20250219 155900 2222246250 6670 6670 6670 6670 0
241 20250219 155800 2222246250 6670 6670 6670 6670 0
242 20250219 155700 2222246250 6670 6670 6670 6670 1536
243 20250219 155600 2222246250 6670 6670 6670 6670 0
244 20250219 155500 2222246250 6670 6670 6670 6670 0
245 20250219 155400 2222246250 6670 6670 6670 6670 0
246 20250219 155300 2222246250 6670 6670 6670 6670 0
247 20250219 155200 2222246250 6670 6670 6670 6670 0
248 20250219 155100 2222246250 6670 6670 6670 6670 0
249 20250219 155000 2222246250 6670 6670 6670 6670 0
250 20250219 154900 2222246250 6670 6670 6670 6670 0
251 20250219 154800 2222246250 6670 6670 6670 6670 0
252 20250219 154700 2222246250 6670 6670 6670 6670 0
253 20250219 154600 2222246250 6670 6670 6670 6670 0
254 20250219 154500 2222246250 6670 6670 6670 6670 0
255 20250219 154400 2222246250 6670 6670 6670 6670 0
256 20250219 154300 2222246250 6670 6670 6670 6670 0
257 20250219 154200 2222246250 6670 6670 6670 6670 0
258 20250219 154100 2222246250 6670 6670 6670 6670 0
259 20250219 154000 2222246250 6670 6670 6670 6670 0
260 20250219 153900 2222246250 6670 6670 6670 6670 0
261 20250219 153800 2222246250 6670 6670 6670 6670 0
262 20250219 153700 2222246250 6670 6670 6670 6670 0
263 20250219 153600 2222246250 6670 6670 6670 6670 0
264 20250219 153500 2222246250 6670 6670 6670 6670 0
265 20250219 153400 2222246250 6670 6670 6670 6670 0
266 20250219 153300 2222246250 6670 6670 6670 6670 0
267 20250219 153200 2222246250 6670 6670 6670 6670 0
268 20250219 153100 2222246250 6670 6670 6670 6670 0
269 20250219 153000 2222246250 6670 6670 6670 6670 1536
270 20250219 152900 2212001130 6670 6670 6670 6670 0
271 20250219 152800 2212001130 6670 6670 6670 6670 0
272 20250219 152700 2212001130 6670 6670 6670 6670 0
273 20250219 152600 2212001130 6670 6670 6670 6670 0
274 20250219 152500 2212001130 6670 6670 6670 6670 0
275 20250219 152400 2212001130 6670 6670 6670 6670 0
276 20250219 152300 2212001130 6670 6670 6670 6670 0
277 20250219 152200 2212001130 6670 6670 6670 6670 0
278 20250219 152100 2212001130 6670 6670 6670 6670 0
279 20250219 152000 2212001130 6670 6670 6670 6670 0
280 20250219 151900 2212001130 6670 6680 6690 6670 458
281 20250219 151800 2208942960 6690 6690 6690 6680 868
282 20250219 151700 2203142600 6690 6690 6690 6680 51
283 20250219 151600 2202801520 6690 6670 6690 6640 541
284 20250219 151500 2199188480 6680 6690 6700 6640 382
285 20250219 151400 2196638090 6700 6680 6700 6680 462
286 20250219 151300 2193544080 6690 6680 6690 6680 1147
287 20250219 151200 2185871850 6680 6670 6680 6670 484
288 20250219 151100 2182643510 6670 6670 6670 6660 45
289 20250219 151000 2182343460 6670 6670 6670 6660 340
290 20250219 150900 2180075880 6670 6670 6670 6660 382
291 20250219 150800 2177531320 6680 6680 6680 6680 0
292 20250219 150700 2177531320 6680 6660 6680 6660 509
293 20250219 150600 2174135260 6660 6650 6660 6640 216
294 20250219 150500 2172698900 6640 6650 6650 6640 336
295 20250219 150400 2170465810 6640 6660 6660 6640 334
296 20250219 150300 2168246520 6660 6660 6660 6660 20
297 20250219 150200 2168113320 6660 6660 6660 6660 0
298 20250219 150100 2168113320 6660 6660 6660 6660 2
299 20250219 150000 2168100000 6660 6660 6660 6660 521
300 20250219 145900 2164630140 6660 6660 6660 6650 648
301 20250219 145800 2160314520 6660 6660 6660 6650 97
302 20250219 145700 2159668540 6660 6660 6660 6650 570
303 20250219 145600 2155877820 6660 6660 6660 6660 237
304 20250219 145500 2154299400 6660 6670 6670 6660 30
305 20250219 145400 2154099570 6680 6680 6680 6680 1
306 20250219 145300 2154092890 6690 6690 6690 6690 0
307 20250219 145200 2154092890 6690 6690 6690 6690 0
308 20250219 145100 2154092890 6690 6690 6690 6690 3
309 20250219 145000 2154072820 6700 6700 6700 6700 0
310 20250219 144900 2154072820 6700 6690 6700 6690 500
311 20250219 144800 2150726120 6690 6690 6690 6690 0
312 20250219 144700 2150726120 6690 6650 6690 6650 62
313 20250219 144600 2150312380 6690 6680 6690 6650 505
314 20250219 144500 2146952920 6690 6690 6690 6690 0
315 20250219 144400 2146952920 6690 6690 6690 6690 1
316 20250219 144300 2146946230 6700 6700 6700 6700 192
317 20250219 144200 2145659830 6700 6670 6700 6670 494
318 20250219 144100 2142350080 6690 6680 6690 6660 981
319 20250219 144000 2135810320 6690 6690 6690 6690 0
320 20250219 143900 2135810320 6690 6690 6690 6690 195
321 20250219 143800 2134505770 6690 6690 6690 6690 0
322 20250219 143700 2134505770 6690 6690 6690 6690 28
323 20250219 143600 2134318450 6690 6680 6690 6680 132
324 20250219 143500 2133436190 6680 6680 6680 6680 23
325 20250219 143400 2133282550 6680 6680 6680 6680 399
326 20250219 143300 2130617230 6680 6690 6700 6680 1164
327 20250219 143200 2122823790 6690 6700 6700 6690 40
328 20250219 143100 2122555940 6700 6700 6700 6670 123
329 20250219 143000 2121735060 6690 6680 6690 6680 11
330 20250219 142900 2121661480 6680 6680 6680 6680 123
331 20250219 142800 2120839840 6690 6690 6690 6690 151
332 20250219 142700 2119829650 6700 6700 6700 6700 0
333 20250219 142600 2119829650 6700 6680 6700 6680 366
334 20250219 142500 2117381770 6700 6700 6700 6700 149
335 20250219 142400 2116383470 6700 6700 6700 6700 0
336 20250219 142300 2116383470 6700 6690 6710 6690 222
337 20250219 142200 2114898150 6700 6710 6710 6700 915
338 20250219 142100 2108761570 6710 6680 6710 6670 2578
339 20250219 142000 2091496450 6670 6700 6700 6670 885
340 20250219 141900 2085569350 6700 6700 6700 6690 607
341 20250219 141800 2081503020 6700 6670 6700 6670 204
342 20250219 141700 2080138750 6680 6670 6680 6670 107
343 20250219 141600 2079424380 6660 6660 6660 6660 2250
344 20250219 141500 2064439380 6660 6670 6670 6660 45
345 20250219 141400 2064139530 6670 6670 6670 6670 20
346 20250219 141300 2064006130 6680 6680 6680 6680 33
347 20250219 141200 2063785690 6680 6690 6690 6680 209
348 20250219 141100 2062387580 6690 6690 6690 6690 3
349 20250219 141000 2062367510 6680 6670 6680 6670 1126
350 20250219 140900 2054857070 6670 6670 6670 6670 11
351 20250219 140800 2054783700 6670 6650 6670 6650 516
352 20250219 140700 2051351300 6650 6650 6650 6650 134
353 20250219 140600 2050460200 6670 6660 6670 6660 181
354 20250219 140500 2049253400 6660 6660 6660 6660 5
355 20250219 140400 2049220100 6660 6650 6660 6650 736
356 20250219 140300 2044325600 6650 6650 6650 6650 31
357 20250219 140200 2044119450 6640 6640 6640 6640 210
358 20250219 140100 2042725050 6650 6650 6650 6650 0
359 20250219 140000 2042725050 6650 6630 6650 6630 720
360 20250219 135900 2037944430 6630 6640 6640 6630 181
361 20250219 135800 2036743810 6630 6640 6640 6630 300
362 20250219 135700 2034753340 6620 6630 6630 6620 171
363 20250219 135600 2033620610 6630 6630 6630 6630 0
364 20250219 135500 2033620610 6630 6650 6650 6630 164
365 20250219 135400 2032532830 6630 6640 6640 6630 100
366 20250219 135300 2031869390 6640 6650 6650 6640 104
367 20250219 135200 2031178780 6650 6660 6660 6650 800
368 20250219 135100 2025855490 6670 6670 6670 6670 10
369 20250219 135000 2025788790 6660 6660 6660 6660 0
370 20250219 134900 2025788790 6660 6650 6660 6640 1269
371 20250219 134800 2017349970 6670 6670 6670 6670 0
372 20250219 134700 2017349970 6670 6670 6670 6670 0
373 20250219 134600 2017349970 6670 6650 6670 6650 64
374 20250219 134500 2016924180 6650 6650 6650 6650 10
375 20250219 134400 2016857680 6630 6630 6630 6630 70
376 20250219 134300 2016393580 6630 6650 6650 6630 175
377 20250219 134200 2015231920 6670 6670 6670 6670 146
378 20250219 134100 2014258100 6670 6650 6670 6640 13
379 20250219 134000 2014171480 6640 6640 6670 6640 354
380 20250219 133900 2011818800 6640 6650 6650 6620 2140
381 20250219 133800 1997609740 6650 6670 6670 6650 2388
382 20250219 133700 1981688860 6670 6670 6680 6670 539
383 20250219 133600 1978093630 6680 6680 6680 6670 130
384 20250219 133500 1977226200 6680 6680 6680 6680 1
385 20250219 133400 1977219520 6680 6680 6680 6670 1107
386 20250219 133300 1969827830 6680 6690 6690 6680 964
387 20250219 133200 1963385950 6690 6690 6690 6690 41
388 20250219 133100 1963111660 6690 6700 6700 6690 17
389 20250219 133000 1962997770 6700 6700 6700 6700 15
390 20250219 132900 1962897270 6700 6680 6710 6680 757
391 20250219 132800 1957835670 6670 6670 6680 6670 1761
392 20250219 132700 1946082240 6670 6670 6670 6670 1030
393 20250219 132600 1939212140 6670 6660 6670 6660 1040
394 20250219 132500 1932275350 6670 6670 6680 6660 823
395 20250219 132400 1926786580 6670 6670 6670 6670 22
396 20250219 132300 1926639840 6670 6670 6670 6670 5
397 20250219 132200 1926606490 6680 6680 6680 6680 0
398 20250219 132100 1926606490 6680 6680 6680 6680 80
399 20250219 132000 1926072090 6680 6680 6680 6680 0
400 20250219 131900 1926072090 6680 6680 6680 6680 460
401 20250219 131800 1922999290 6670 6670 6680 6670 99
402 20250219 131700 1922338950 6670 6670 6670 6670 108
403 20250219 131600 1921618590 6690 6700 6700 6680 1007
404 20250219 131500 1914882660 6700 6700 6700 6700 0
405 20250219 131400 1914882660 6700 6700 6700 6700 3
406 20250219 131300 1914862560 6700 6690 6700 6690 1369
407 20250219 131200 1905691490 6690 6690 6690 6690 3
408 20250219 131100 1905671420 6680 6690 6700 6680 240
409 20250219 131000 1904065020 6690 6690 6690 6690 0
410 20250219 130900 1904065020 6690 6670 6690 6670 12
411 20250219 130800 1903984940 6670 6670 6670 6670 5
412 20250219 130700 1903951590 6690 6690 6690 6690 150
413 20250219 130600 1902948090 6680 6660 6680 6660 838
414 20250219 130500 1897362170 6660 6680 6680 6660 816
415 20250219 130400 1891925220 6680 6670 6680 6670 85
416 20250219 130300 1891357430 6680 6680 6680 6670 944
417 20250219 130200 1885060820 6690 6690 6690 6690 0
418 20250219 130100 1885060820 6690 6690 6690 6690 3
419 20250219 130000 1885040750 6680 6680 6680 6680 56
420 20250219 125900 1884666670 6700 6680 6700 6680 3
421 20250219 125800 1884646610 6680 6680 6680 6680 86
422 20250219 125700 1884072130 6660 6680 6700 6660 488
423 20250219 125600 1880815960 6680 6670 6680 6660 694
424 20250219 125500 1876187510 6670 6690 6690 6670 4210
425 20250219 125400 1848106300 6690 6690 6690 6690 213
426 20250219 125300 1846681330 6690 6690 6690 6690 1
427 20250219 125200 1846674640 6690 6680 6690 6680 19
428 20250219 125100 1846547570 6690 6670 6690 6670 12
429 20250219 125000 1846467470 6690 6690 6690 6690 15
430 20250219 124900 1846367120 6670 6680 6680 6670 542
431 20250219 124800 1842751320 6680 6680 6680 6680 810
432 20250219 124700 1837340520 6690 6700 6700 6690 131
433 20250219 124600 1836464110 6690 6690 6690 6690 432
434 20250219 124500 1833574030 6690 6700 6700 6690 204
435 20250219 124400 1832207350 6700 6710 6710 6700 183
436 20250219 124300 1830979750 6700 6730 6730 6700 237
437 20250219 124200 1829390230 6730 6710 6730 6710 710
438 20250219 124100 1824626090 6710 6710 6710 6710 99
439 20250219 124000 1823961800 6710 6710 6720 6710 89
440 20250219 123900 1823364600 6710 6710 6710 6710 1077
441 20250219 123800 1816137930 6730 6730 6730 6710 27
442 20250219 123700 1815956420 6710 6720 6720 6710 174
443 20250219 123600 1814788280 6740 6740 6740 6720 49
444 20250219 123500 1814458840 6740 6740 6740 6740 110
445 20250219 123400 1813717440 6740 6710 6740 6690 338
446 20250219 123300 1811454150 6730 6730 6730 6730 22
447 20250219 123200 1811306090 6730 6730 6730 6730 5
448 20250219 123100 1811272440 6730 6740 6740 6720 462
449 20250219 123000 1808163100 6750 6740 6750 6740 387
450 20250219 122900 1805552850 6740 6740 6740 6740 121
451 20250219 122800 1804737310 6750 6750 6750 6750 6
452 20250219 122700 1804696810 6750 6750 6750 6750 16
453 20250219 122600 1804588810 6750 6750 6750 6750 151
454 20250219 122500 1803569560 6760 6760 6760 6760 3
455 20250219 122400 1803549280 6760 6760 6760 6760 2
456 20250219 122300 1803535760 6730 6760 6760 6730 338
457 20250219 122200 1801259370 6760 6760 6760 6760 79
458 20250219 122100 1800725330 6760 6770 6770 6760 8
459 20250219 122000 1800671200 6770 6770 6770 6770 509
460 20250219 121900 1797225270 6770 6740 6770 6740 1887
461 20250219 121800 1784483870 6730 6740 6740 6730 38
462 20250219 121700 1784228040 6740 6740 6740 6740 0
463 20250219 121600 1784228040 6740 6740 6740 6740 223
464 20250219 121500 1782725020 6740 6730 6740 6710 620
465 20250219 121400 1778562220 6680 6730 6730 6680 720
466 20250219 121300 1773736730 6730 6730 6730 6730 200
467 20250219 121200 1772390730 6730 6730 6730 6730 105
468 20250219 121100 1771684080 6730 6690 6730 6690 107
469 20250219 121000 1770968170 6730 6720 6740 6680 1456
470 20250219 120900 1761191620 6730 6710 6730 6710 242
471 20250219 120800 1759567720 6690 6690 6690 6690 154
472 20250219 120700 1758537460 6690 6680 6690 6670 1020
473 20250219 120600 1751731410 6670 6660 6690 6660 3026
474 20250219 120500 1731531360 6670 6710 6710 6670 3238
475 20250219 120400 1709919060 6720 6720 6720 6720 412
476 20250219 120300 1707150420 6720 6730 6730 6720 392
477 20250219 120200 1704516090 6730 6730 6730 6730 42
478 20250219 120100 1704233430 6730 6750 6750 6730 32
479 20250219 120000 1704018010 6740 6730 6740 6730 307
480 20250219 115900 1701948840 6740 6740 6740 6730 41
481 20250219 115800 1701672870 6740 6730 6740 6720 1680
482 20250219 115700 1690366900 6730 6720 6730 6720 44
483 20250219 115600 1690070940 6720 6690 6720 6690 131
484 20250219 115500 1689191840 6710 6710 6710 6710 5
485 20250219 115400 1689158290 6710 6710 6710 6690 20
486 20250219 115300 1689024290 6710 6690 6710 6690 453
487 20250219 115200 1685993700 6690 6690 6690 6690 19
488 20250219 115100 1685866590 6690 6690 6690 6690 380
489 20250219 115000 1683324390 6690 6700 6700 6660 502
490 20250219 114900 1679977750 6710 6700 6710 6700 32
491 20250219 114800 1679763340 6700 6710 6710 6700 471
492 20250219 114700 1676607630 6710 6710 6720 6710 37
493 20250219 114600 1676359350 6720 6720 6720 6720 6
494 20250219 114500 1676319030 6720 6720 6720 6720 0
495 20250219 114400 1676319030 6720 6720 6720 6720 84
496 20250219 114300 1675754550 6730 6730 6730 6720 185
497 20250219 114200 1674509510 6730 6740 6740 6730 422
498 20250219 114100 1671666210 6740 6730 6740 6730 1083
499 20250219 114000 1664377600 6730 6690 6730 6690 233
500 20250219 113900 1662813670 6690 6690 6690 6690 0
501 20250219 113800 1662813670 6690 6660 6710 6650 897
502 20250219 113700 1656837270 6710 6700 6710 6650 4328
503 20250219 113600 1628006680 6700 6720 6720 6700 1753
504 20250219 113500 1616254870 6750 6720 6750 6720 11
505 20250219 113400 1616180920 6720 6750 6750 6720 597
506 20250219 113300 1612160420 6740 6750 6750 6740 41
507 20250219 113200 1611884070 6730 6750 6750 6730 110
508 20250219 113100 1611143570 6750 6720 6750 6720 462
509 20250219 113000 1608034350 6720 6730 6730 6720 320
510 20250219 112900 1605881890 6730 6740 6740 6730 245
511 20250219 112800 1604233010 6750 6760 6760 6750 50
512 20250219 112700 1603895310 6760 6760 6760 6750 851
513 20250219 112600 1598145570 6760 6760 6760 6760 1044
514 20250219 112500 1591088130 6760 6750 6760 6750 120
515 20250219 112400 1590277980 6750 6760 6760 6750 50
516 20250219 112300 1589940100 6760 6760 6760 6750 133
517 20250219 112200 1589042090 6770 6760 6770 6760 246
518 20250219 112100 1587378130 6770 6760 6780 6760 893
519 20250219 112000 1581338420 6750 6740 6760 6730 948
520 20250219 111900 1574952280 6750 6760 6760 6750 404
521 20250219 111800 1572223920 6770 6770 6770 6770 51
522 20250219 111700 1571878650 6770 6770 6770 6740 90
523 20250219 111600 1571271870 6770 6740 6770 6740 96
524 20250219 111500 1570622510 6740 6770 6770 6740 490
525 20250219 111400 1567318750 6750 6750 6770 6740 78
526 20250219 111300 1566792340 6740 6750 6750 6740 233
527 20250219 111200 1565220490 6750 6780 6780 6750 444
528 20250219 111100 1562222940 6790 6790 6790 6790 1
529 20250219 111000 1562216150 6780 6790 6790 6780 148
530 20250219 110900 1561211240 6790 6770 6790 6750 1124
531 20250219 110800 1553614560 6760 6780 6800 6760 190
532 20250219 110700 1552328370 6760 6760 6760 6760 12
533 20250219 110600 1552247250 6760 6780 6780 6760 839
534 20250219 110500 1546560830 6780 6780 6780 6760 4474
535 20250219 110400 1516248480 6780 6790 6790 6780 1267
536 20250219 110300 1507649430 6800 6830 6830 6780 2587
537 20250219 110200 1490068570 6830 6830 6830 6830 1571
538 20250219 110100 1479338640 6830 6830 6830 6830 331
539 20250219 110000 1477077910 6830 6840 6840 6830 1339
540 20250219 105900 1467922750 6850 6850 6850 6830 1259
541 20250219 105800 1459305910 6840 6830 6840 6830 310
542 20250219 105700 1457186730 6830 6810 6830 6810 730
543 20250219 105600 1452207110 6820 6830 6830 6820 683
544 20250219 105500 1447545110 6830 6840 6840 6830 362
545 20250219 105400 1445071050 6870 6840 6870 6840 1843
546 20250219 105300 1432420400 6840 6860 6860 6830 200
547 20250219 105200 1431052950 6860 6850 6860 6840 769
548 20250219 105100 1425784710 6860 6830 6870 6820 4871
549 20250219 105000 1392400820 6820 6810 6820 6770 6430
550 20250219 104900 1348599370 6810 6790 6810 6780 2740
551 20250219 104800 1329986690 6790 6780 6790 6780 1872
552 20250219 104700 1317276830 6790 6780 6790 6780 107
553 20250219 104600 1316550320 6740 6790 6790 6730 1399
554 20250219 104500 1307091570 6790 6810 6810 6790 561
555 20250219 104400 1303278870 6810 6820 6820 6810 628
556 20250219 104300 1298997790 6810 6830 6830 6810 1005
557 20250219 104200 1292142810 6820 6800 6830 6800 807
558 20250219 104100 1286634210 6810 6800 6810 6790 876
559 20250219 104000 1280675710 6800 6750 6800 6750 4276
560 20250219 103900 1251678020 6750 6770 6780 6750 1692
561 20250219 103800 1240233300 6770 6780 6780 6760 2143
562 20250219 103700 1225743940 6780 6830 6830 6770 7715
563 20250219 103600 1173231690 6840 6840 6850 6820 1893
564 20250219 103500 1160295780 6830 6830 6840 6820 784
565 20250219 103400 1154943770 6830 6830 6830 6820 523
566 20250219 103300 1151376890 6820 6830 6830 6800 641
567 20250219 103200 1147010030 6820 6790 6830 6790 1025
568 20250219 103100 1140016780 6820 6790 6820 6790 1577
569 20250219 103000 1129293670 6780 6800 6800 6780 868
570 20250219 102900 1123401290 6790 6800 6800 6770 2532
571 20250219 102800 1106222120 6800 6820 6830 6800 3025
572 20250219 102700 1085643070 6810 6860 6860 6800 8650
573 20250219 102600 1026634060 6860 6840 6860 6840 1910
574 20250219 102500 1013558520 6840 6890 6890 6840 3356
575 20250219 102400 990526930 6890 6840 6890 6830 8501
576 20250219 102300 932161080 6840 6810 6840 6800 813
577 20250219 102200 926610170 6820 6790 6840 6770 2725
578 20250219 102100 908087760 6800 6820 6850 6800 2584
579 20250219 102000 890492560 6800 6840 6860 6800 4274
580 20250219 101900 861264420 6850 6790 6850 6790 4936
581 20250219 101800 827573370 6760 6800 6810 6760 4829
582 20250219 101700 794745550 6800 6730 6850 6710 12118
583 20250219 101600 712635230 6720 6740 6740 6720 2287
584 20250219 101500 697224360 6740 6700 6740 6690 4277
585 20250219 101400 668515870 6700 6680 6700 6680 4285
586 20250219 101300 639832870 6680 6690 6690 6680 954
587 20250219 101200 633460130 6690 6670 6690 6670 4626
588 20250219 101100 602579270 6660 6660 6680 6650 1802
589 20250219 101000 590569570 6660 6650 6660 6650 486
590 20250219 100900 587336810 6650 6650 6660 6650 57
591 20250219 100800 586957490 6650 6650 6660 6650 1573
592 20250219 100700 576485630 6650 6630 6650 6630 885
593 20250219 100600 570607380 6620 6590 6620 6590 414
594 20250219 100500 567872160 6590 6590 6600 6580 858
595 20250219 100400 562219350 6590 6590 6620 6590 856
596 20250219 100300 556577280 6600 6620 6620 6600 2102
597 20250219 100200 542702580 6620 6620 6630 6610 1085
598 20250219 100100 535517870 6620 6630 6640 6610 1248
599 20250219 100000 527249800 6630 6620 6630 6610 544
600 20250219 095900 523643810 6620 6620 6620 6610 325
601 20250219 095800 521495030 6620 6630 6630 6610 425
602 20250219 095700 518684470 6620 6620 6620 6610 263
603 20250219 095600 516945610 6650 6640 6650 6610 1655
604 20250219 095500 505962140 6630 6630 6650 6630 1615
605 20250219 095400 495240200 6640 6640 6640 6630 728
606 20250219 095300 490406330 6630 6620 6630 6620 1258
607 20250219 095200 482068400 6630 6630 6630 6620 1333
608 20250219 095100 473243130 6620 6620 6630 6620 521
609 20250219 095000 469792170 6620 6610 6630 6610 2794
610 20250219 094900 451299020 6610 6590 6610 6590 1172
611 20250219 094800 443567690 6590 6600 6600 6590 30
612 20250219 094700 443369790 6590 6590 6600 6590 1096
613 20250219 094600 436147140 6590 6580 6600 6580 1033
614 20250219 094500 429339660 6590 6580 6590 6580 154
615 20250219 094400 428326060 6580 6560 6580 6560 568
616 20250219 094300 424598880 6580 6590 6590 6580 7
617 20250219 094200 424552760 6590 6580 6590 6560 777
618 20250219 094100 419449850 6580 6590 6590 6580 113
619 20250219 094000 418705870 6590 6580 6590 6580 39
620 20250219 093900 418448910 6600 6600 6600 6600 14
621 20250219 093800 418356510 6580 6600 6600 6580 126
622 20250219 093700 417527340 6600 6600 6600 6590 791
623 20250219 093600 412311090 6600 6610 6610 6600 132
624 20250219 093500 411439870 6600 6590 6600 6590 959
625 20250219 093400 405111700 6590 6580 6590 6580 167
626 20250219 093300 404012770 6600 6600 6610 6580 265
627 20250219 093200 402266370 6600 6640 6650 6600 1202
628 20250219 093100 394306680 6640 6600 6640 6580 4214
629 20250219 093000 366451070 6620 6590 6620 6590 6140
630 20250219 092900 325913750 6590 6590 6590 6580 1701
631 20250219 092800 314705710 6580 6590 6590 6580 1711
632 20250219 092700 303441370 6590 6560 6590 6560 2005
633 20250219 092600 290248670 6580 6580 6580 6570 418
634 20250219 092500 287500610 6580 6580 6590 6580 944
635 20250219 092400 281288600 6580 6560 6590 6550 1827
636 20250219 092300 269289740 6550 6540 6550 6530 6523
637 20250219 092200 226580800 6550 6530 6550 6530 2132
638 20250219 092100 212640040 6530 6510 6540 6510 3311
639 20250219 092000 191022040 6500 6490 6520 6490 2529
640 20250219 091900 174577580 6500 6500 6500 6500 1
641 20250219 091800 174571080 6490 6490 6490 6490 0
642 20250219 091700 174571080 6490 6450 6490 6450 1889
643 20250219 091600 162330430 6450 6460 6460 6440 2056
644 20250219 091500 149052820 6470 6480 6490 6470 1634
645 20250219 091400 138468000 6490 6510 6510 6480 1623
646 20250219 091300 127934780 6500 6480 6520 6480 3079
647 20250219 091200 107944380 6490 6480 6520 6480 2368
648 20250219 091100 92568460 6480 6500 6500 6480 1379
649 20250219 091000 83610200 6490 6460 6490 6460 1456
650 20250219 090900 74167140 6460 6450 6460 6440 979
651 20250219 090800 67850490 6440 6480 6480 6440 1256
652 20250219 090700 59719970 6470 6450 6470 6430 2561
653 20250219 090600 43185240 6450 6460 6470 6440 462
654 20250219 090500 40202040 6460 6480 6480 6460 1542
655 20250219 090400 30237980 6460 6430 6480 6430 2365
656 20250219 090300 14973530 6440 6390 6440 6390 766
657 20250219 090200 10067790 6380 6320 6380 6320 336
658 20250219 090100 7925700 6310 6310 6310 6310 30
659 20250219 090000 7736400 6300 6300 6300 6300 1228

1
079810/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,22028094,0,142301487240,0.00
20250214,0,22028094,0,140318958780,0.00
20250213,0,22028094,0,135693059040,0.00
20250212,0,22028094,0,124018169220,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 22028094 0 142301487240 0.00
3 20250214 0 22028094 0 140318958780 0.00
4 20250213 0 22028094 0 135693059040 0.00
5 20250212 0 22028094 0 124018169220 0.00