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

661
080580/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195900,39520408630,6670,6670,6670,6670,36241
20250219,195800,39520408630,6670,6670,6670,6670,0
20250219,195700,39520408630,6670,6670,6670,6670,0
20250219,195600,39520408630,6670,6670,6670,6670,0
20250219,195500,39520408630,6670,6670,6670,6670,0
20250219,195400,39520408630,6670,6670,6670,6670,0
20250219,195300,39520408630,6670,6670,6670,6670,0
20250219,195200,39520408630,6670,6670,6670,6670,0
20250219,195100,39520408630,6670,6670,6670,6670,0
20250219,195000,39520408630,6670,6670,6670,6670,0
20250219,194900,39520408630,6670,6670,6670,6670,0
20250219,194800,39520408630,6670,6670,6670,6670,0
20250219,194700,39520408630,6670,6670,6670,6670,0
20250219,194600,39520408630,6670,6670,6670,6670,0
20250219,194500,39520408630,6670,6670,6670,6670,0
20250219,194400,39520408630,6670,6670,6670,6670,0
20250219,194300,39520408630,6670,6670,6670,6670,0
20250219,194200,39520408630,6670,6670,6670,6670,0
20250219,194100,39520408630,6670,6670,6670,6670,0
20250219,194000,39520408630,6670,6670,6670,6670,0
20250219,193900,39520408630,6670,6670,6670,6670,0
20250219,193800,39520408630,6670,6670,6670,6670,0
20250219,193700,39520408630,6670,6670,6670,6670,0
20250219,193600,39520408630,6670,6670,6670,6670,0
20250219,193500,39520408630,6670,6670,6670,6670,0
20250219,193400,39520408630,6670,6670,6670,6670,0
20250219,193300,39520408630,6670,6670,6670,6670,0
20250219,193200,39520408630,6670,6670,6670,6670,0
20250219,193100,39520408630,6670,6670,6670,6670,0
20250219,193000,39520408630,6670,6670,6670,6670,0
20250219,192900,39520408630,6670,6670,6670,6670,36241
20250219,192800,39520408630,6670,6670,6670,6670,0
20250219,192700,39520408630,6670,6670,6670,6670,0
20250219,192600,39520408630,6670,6670,6670,6670,0
20250219,192500,39520408630,6670,6670,6670,6670,0
20250219,192400,39520408630,6670,6670,6670,6670,0
20250219,192300,39520408630,6670,6670,6670,6670,0
20250219,192200,39520408630,6670,6670,6670,6670,0
20250219,192100,39520408630,6670,6670,6670,6670,0
20250219,192000,39520408630,6670,6670,6670,6670,0
20250219,191900,39520408630,6670,6670,6670,6670,0
20250219,191800,39520408630,6670,6670,6670,6670,0
20250219,191700,39520408630,6670,6670,6670,6670,0
20250219,191600,39520408630,6670,6670,6670,6670,0
20250219,191500,39520408630,6670,6670,6670,6670,0
20250219,191400,39520408630,6670,6670,6670,6670,0
20250219,191300,39520408630,6670,6670,6670,6670,0
20250219,191200,39520408630,6670,6670,6670,6670,0
20250219,191100,39520408630,6670,6670,6670,6670,0
20250219,191000,39520408630,6670,6670,6670,6670,0
20250219,190900,39520408630,6670,6670,6670,6670,0
20250219,190800,39520408630,6670,6670,6670,6670,0
20250219,190700,39520408630,6670,6670,6670,6670,0
20250219,190600,39520408630,6670,6670,6670,6670,0
20250219,190500,39520408630,6670,6670,6670,6670,0
20250219,190400,39520408630,6670,6670,6670,6670,0
20250219,190300,39520408630,6670,6670,6670,6670,0
20250219,190200,39520408630,6670,6670,6670,6670,0
20250219,190100,39520408630,6670,6670,6670,6670,0
20250219,190000,39520408630,6670,6670,6670,6670,0
20250219,185900,39520408630,6670,6670,6670,6670,36241
20250219,185800,39520408630,6670,6670,6670,6670,0
20250219,185700,39520408630,6670,6670,6670,6670,0
20250219,185600,39520408630,6670,6670,6670,6670,0
20250219,185500,39520408630,6670,6670,6670,6670,0
20250219,185400,39520408630,6670,6670,6670,6670,0
20250219,185300,39520408630,6670,6670,6670,6670,0
20250219,185200,39520408630,6670,6670,6670,6670,0
20250219,185100,39520408630,6670,6670,6670,6670,0
20250219,185000,39520408630,6670,6670,6670,6670,0
20250219,184900,39520408630,6670,6670,6670,6670,0
20250219,184800,39520408630,6670,6670,6670,6670,0
20250219,184700,39520408630,6670,6670,6670,6670,0
20250219,184600,39520408630,6670,6670,6670,6670,0
20250219,184500,39520408630,6670,6670,6670,6670,0
20250219,184400,39520408630,6670,6670,6670,6670,0
20250219,184300,39520408630,6670,6670,6670,6670,0
20250219,184200,39520408630,6670,6670,6670,6670,0
20250219,184100,39520408630,6670,6670,6670,6670,0
20250219,184000,39520408630,6670,6670,6670,6670,0
20250219,183900,39520408630,6670,6670,6670,6670,0
20250219,183800,39520408630,6670,6670,6670,6670,0
20250219,183700,39520408630,6670,6670,6670,6670,0
20250219,183600,39520408630,6670,6670,6670,6670,0
20250219,183500,39520408630,6670,6670,6670,6670,0
20250219,183400,39520408630,6670,6670,6670,6670,0
20250219,183300,39520408630,6670,6670,6670,6670,0
20250219,183200,39520408630,6670,6670,6670,6670,0
20250219,183100,39520408630,6670,6670,6670,6670,0
20250219,183000,39520408630,6670,6670,6670,6670,0
20250219,182900,39520408630,6670,6670,6670,6670,36241
20250219,182800,39520408630,6670,6670,6670,6670,0
20250219,182700,39520408630,6670,6670,6670,6670,0
20250219,182600,39520408630,6670,6670,6670,6670,0
20250219,182500,39520408630,6670,6670,6670,6670,0
20250219,182400,39520408630,6670,6670,6670,6670,0
20250219,182300,39520408630,6670,6670,6670,6670,0
20250219,182200,39520408630,6670,6670,6670,6670,0
20250219,182100,39520408630,6670,6670,6670,6670,0
20250219,182000,39520408630,6670,6670,6670,6670,0
20250219,181900,39520408630,6670,6670,6670,6670,0
20250219,181800,39520408630,6670,6670,6670,6670,0
20250219,181700,39520408630,6670,6670,6670,6670,0
20250219,181600,39520408630,6670,6670,6670,6670,0
20250219,181500,39520408630,6670,6670,6670,6670,0
20250219,181400,39520408630,6670,6670,6670,6670,0
20250219,181300,39520408630,6670,6670,6670,6670,0
20250219,181200,39520408630,6670,6670,6670,6670,0
20250219,181100,39520408630,6670,6670,6670,6670,0
20250219,181000,39520408630,6670,6670,6670,6670,0
20250219,180900,39520408630,6670,6670,6670,6670,0
20250219,180800,39520408630,6670,6670,6670,6670,0
20250219,180700,39520408630,6670,6670,6670,6670,0
20250219,180600,39520408630,6670,6670,6670,6670,0
20250219,180500,39520408630,6670,6670,6670,6670,0
20250219,180400,39520408630,6670,6670,6670,6670,0
20250219,180300,39520408630,6670,6670,6670,6670,0
20250219,180200,39520408630,6670,6670,6670,6670,0
20250219,180100,39520408630,6670,6670,6670,6670,0
20250219,180000,39520408630,6670,6670,6670,6670,0
20250219,175900,39520408630,6670,6670,6670,6670,36241
20250219,175800,39520408630,6670,6670,6670,6670,0
20250219,175700,39520408630,6670,6670,6670,6670,0
20250219,175600,39520408630,6670,6670,6670,6670,0
20250219,175500,39520408630,6670,6670,6670,6670,0
20250219,175400,39520408630,6670,6670,6670,6670,0
20250219,175300,39520408630,6670,6670,6670,6670,0
20250219,175200,39520408630,6670,6670,6670,6670,0
20250219,175100,39520408630,6670,6670,6670,6670,0
20250219,175000,39520408630,6670,6670,6670,6670,0
20250219,174900,39520408630,6670,6670,6670,6670,0
20250219,174800,39520408630,6670,6670,6670,6670,0
20250219,174700,39520408630,6670,6670,6670,6670,0
20250219,174600,39520408630,6670,6670,6670,6670,0
20250219,174500,39520408630,6670,6670,6670,6670,0
20250219,174400,39520408630,6670,6670,6670,6670,0
20250219,174300,39520408630,6670,6670,6670,6670,0
20250219,174200,39520408630,6670,6670,6670,6670,0
20250219,174100,39520408630,6670,6670,6670,6670,0
20250219,174000,39520408630,6670,6670,6670,6670,0
20250219,173900,39520408630,6670,6670,6670,6670,0
20250219,173800,39520408630,6670,6670,6670,6670,0
20250219,173700,39520408630,6670,6670,6670,6670,0
20250219,173600,39520408630,6670,6670,6670,6670,0
20250219,173500,39520408630,6670,6670,6670,6670,0
20250219,173400,39520408630,6670,6670,6670,6670,0
20250219,173300,39520408630,6670,6670,6670,6670,0
20250219,173200,39520408630,6670,6670,6670,6670,0
20250219,173100,39520408630,6670,6670,6670,6670,0
20250219,173000,39520408630,6670,6670,6670,6670,0
20250219,172900,39520408630,6670,6670,6670,6670,36241
20250219,172800,39520408630,6670,6670,6670,6670,0
20250219,172700,39520408630,6670,6670,6670,6670,0
20250219,172600,39520408630,6670,6670,6670,6670,0
20250219,172500,39520408630,6670,6670,6670,6670,0
20250219,172400,39520408630,6670,6670,6670,6670,0
20250219,172300,39520408630,6670,6670,6670,6670,0
20250219,172200,39520408630,6670,6670,6670,6670,0
20250219,172100,39520408630,6670,6670,6670,6670,0
20250219,172000,39520408630,6670,6670,6670,6670,0
20250219,171900,39520408630,6670,6670,6670,6670,0
20250219,171800,39520408630,6670,6670,6670,6670,0
20250219,171700,39520408630,6670,6670,6670,6670,0
20250219,171600,39520408630,6670,6670,6670,6670,0
20250219,171500,39520408630,6670,6670,6670,6670,0
20250219,171400,39520408630,6670,6670,6670,6670,0
20250219,171300,39520408630,6670,6670,6670,6670,0
20250219,171200,39520408630,6670,6670,6670,6670,0
20250219,171100,39520408630,6670,6670,6670,6670,0
20250219,171000,39520408630,6670,6670,6670,6670,0
20250219,170900,39520408630,6670,6670,6670,6670,0
20250219,170800,39520408630,6670,6670,6670,6670,0
20250219,170700,39520408630,6670,6670,6670,6670,0
20250219,170600,39520408630,6670,6670,6670,6670,0
20250219,170500,39520408630,6670,6670,6670,6670,0
20250219,170400,39520408630,6670,6670,6670,6670,0
20250219,170300,39520408630,6670,6670,6670,6670,0
20250219,170200,39520408630,6670,6670,6670,6670,0
20250219,170100,39520408630,6670,6670,6670,6670,0
20250219,170000,39520408630,6670,6670,6670,6670,0
20250219,165900,39520408630,6670,6670,6670,6670,36241
20250219,165800,39520408630,6670,6670,6670,6670,0
20250219,165700,39520408630,6670,6670,6670,6670,0
20250219,165600,39520408630,6670,6670,6670,6670,0
20250219,165500,39520408630,6670,6670,6670,6670,0
20250219,165400,39520408630,6670,6670,6670,6670,0
20250219,165300,39520408630,6670,6670,6670,6670,0
20250219,165200,39520408630,6670,6670,6670,6670,0
20250219,165100,39520408630,6670,6670,6670,6670,0
20250219,165000,39520408630,6670,6670,6670,6670,0
20250219,164900,39520408630,6670,6670,6670,6670,0
20250219,164800,39520408630,6670,6670,6670,6670,0
20250219,164700,39520408630,6670,6670,6670,6670,0
20250219,164600,39520408630,6670,6670,6670,6670,0
20250219,164500,39520408630,6670,6670,6670,6670,0
20250219,164400,39520408630,6670,6670,6670,6670,0
20250219,164300,39520408630,6670,6670,6670,6670,0
20250219,164200,39520408630,6670,6670,6670,6670,0
20250219,164100,39520408630,6670,6670,6670,6670,0
20250219,164000,39520408630,6670,6670,6670,6670,0
20250219,163900,39520408630,6670,6670,6670,6670,0
20250219,163800,39520408630,6670,6670,6670,6670,0
20250219,163700,39520408630,6670,6670,6670,6670,0
20250219,163600,39520408630,6670,6670,6670,6670,0
20250219,163500,39520408630,6670,6670,6670,6670,0
20250219,163400,39520408630,6670,6670,6670,6670,0
20250219,163300,39520408630,6670,6670,6670,6670,0
20250219,163200,39520408630,6670,6670,6670,6670,0
20250219,163100,39520408630,6670,6670,6670,6670,0
20250219,163000,39520408630,6670,6670,6670,6670,0
20250219,162900,39520408630,6670,6670,6670,6670,36241
20250219,162800,39520408630,6670,6670,6670,6670,0
20250219,162700,39520408630,6670,6670,6670,6670,0
20250219,162600,39520408630,6670,6670,6670,6670,0
20250219,162500,39520408630,6670,6670,6670,6670,0
20250219,162400,39520408630,6670,6670,6670,6670,0
20250219,162300,39520408630,6670,6670,6670,6670,0
20250219,162200,39520408630,6670,6670,6670,6670,0
20250219,162100,39520408630,6670,6670,6670,6670,0
20250219,162000,39520408630,6670,6670,6670,6670,0
20250219,161900,39520408630,6670,6670,6670,6670,0
20250219,161800,39520408630,6670,6670,6670,6670,0
20250219,161700,39520408630,6670,6670,6670,6670,0
20250219,161600,39520408630,6670,6670,6670,6670,0
20250219,161500,39520408630,6670,6670,6670,6670,0
20250219,161400,39520408630,6670,6670,6670,6670,0
20250219,161300,39520408630,6670,6670,6670,6670,0
20250219,161200,39520408630,6670,6670,6670,6670,0
20250219,161100,39520408630,6670,6670,6670,6670,0
20250219,161000,39520408630,6670,6670,6670,6670,0
20250219,160900,39520408630,6670,6670,6670,6670,0
20250219,160800,39520408630,6670,6670,6670,6670,0
20250219,160700,39520408630,6670,6670,6670,6670,0
20250219,160600,39520408630,6670,6670,6670,6670,0
20250219,160500,39520408630,6670,6670,6670,6670,0
20250219,160400,39520408630,6670,6670,6670,6670,0
20250219,160300,39520408630,6670,6670,6670,6670,0
20250219,160200,39520408630,6670,6670,6670,6670,0
20250219,160100,39520408630,6670,6670,6670,6670,0
20250219,160000,39520408630,6670,6670,6670,6670,0
20250219,155900,39520408630,6670,6670,6670,6670,36241
20250219,155800,39520408630,6670,6670,6670,6670,0
20250219,155700,39520408630,6670,6670,6670,6670,0
20250219,155600,39520408630,6670,6670,6670,6670,0
20250219,155500,39520408630,6670,6670,6670,6670,0
20250219,155400,39520408630,6670,6670,6670,6670,0
20250219,155300,39520408630,6670,6670,6670,6670,0
20250219,155200,39520408630,6670,6670,6670,6670,0
20250219,155100,39520408630,6670,6670,6670,6670,0
20250219,155000,39520408630,6670,6670,6670,6670,0
20250219,154900,39520408630,6670,6670,6670,6670,0
20250219,154800,39520408630,6670,6670,6670,6670,0
20250219,154700,39520408630,6670,6670,6670,6670,0
20250219,154600,39520408630,6670,6670,6670,6670,0
20250219,154500,39520408630,6670,6670,6670,6670,0
20250219,154400,39520408630,6670,6670,6670,6670,0
20250219,154300,39520408630,6670,6670,6670,6670,0
20250219,154200,39520408630,6670,6670,6670,6670,0
20250219,154100,39520408630,6670,6670,6670,6670,0
20250219,154000,39520408630,6670,6670,6670,6670,0
20250219,153900,39520408630,6670,6670,6670,6670,0
20250219,153800,39520408630,6670,6670,6670,6670,0
20250219,153700,39520408630,6670,6670,6670,6670,0
20250219,153600,39520408630,6670,6670,6670,6670,0
20250219,153500,39520408630,6670,6670,6670,6670,0
20250219,153400,39520408630,6670,6670,6670,6670,0
20250219,153300,39520408630,6670,6670,6670,6670,0
20250219,153200,39520408630,6670,6670,6670,6670,0
20250219,153100,39520408630,6670,6670,6670,6670,0
20250219,153000,39520408630,6670,6670,6670,6670,36241
20250219,152900,39278681160,6700,6700,6700,6700,0
20250219,152800,39278681160,6700,6700,6700,6700,0
20250219,152700,39278681160,6700,6700,6700,6700,0
20250219,152600,39278681160,6700,6700,6700,6700,0
20250219,152500,39278681160,6700,6700,6700,6700,0
20250219,152400,39278681160,6700,6700,6700,6700,0
20250219,152300,39278681160,6700,6700,6700,6700,0
20250219,152200,39278681160,6700,6700,6700,6700,0
20250219,152100,39278681160,6700,6700,6700,6700,0
20250219,152000,39278681160,6700,6700,6700,6700,0
20250219,151900,39278681160,6700,6720,6730,6690,18629
20250219,151800,39153651590,6720,6720,6720,6690,16482
20250219,151700,39043056600,6720,6650,6720,6640,22198
20250219,151600,38894616610,6630,6650,6650,6630,3695
20250219,151500,38870093920,6650,6650,6650,6630,3228
20250219,151400,38848662680,6650,6650,6660,6640,4163
20250219,151300,38821008620,6650,6640,6650,6640,2923
20250219,151200,38801581730,6640,6650,6650,6620,12018
20250219,151100,38721903610,6650,6670,6680,6650,2986
20250219,151000,38702001150,6670,6670,6680,6660,2368
20250219,150900,38686205100,6660,6680,6690,6660,3412
20250219,150800,38663448960,6680,6680,6680,6670,3323
20250219,150700,38641272470,6670,6670,6690,6660,4804
20250219,150600,38609217020,6680,6690,6690,6670,4363
20250219,150500,38580069170,6690,6710,6720,6680,4013
20250219,150400,38553184020,6710,6720,6730,6700,7318
20250219,150300,38504068250,6710,6710,6720,6680,5639
20250219,150200,38466255850,6710,6700,6710,6670,6487
20250219,150100,38422849180,6710,6710,6720,6710,2757
20250219,150000,38404347150,6710,6700,6720,6680,4408
20250219,145900,38374797100,6700,6660,6700,6640,2553
20250219,145800,38357749800,6660,6600,6660,6600,8499
20250219,145700,38301455620,6600,6600,6610,6600,1108
20250219,145600,38294136240,6600,6610,6620,6600,5563
20250219,145500,38257376100,6610,6600,6610,6600,2111
20250219,145400,38243439390,6610,6600,6610,6590,1854
20250219,145300,38231202980,6600,6620,6620,6600,2824
20250219,145200,38212556880,6620,6610,6620,6600,484
20250219,145100,38209358340,6600,6620,6620,6600,6369
20250219,145000,38167299550,6620,6610,6630,6610,2889
20250219,144900,38148179400,6630,6630,6640,6620,3366
20250219,144800,38125891330,6620,6640,6640,6620,3216
20250219,144700,38104566120,6640,6650,6650,6640,528
20250219,144600,38101059070,6640,6650,6650,6640,383
20250219,144500,38098514880,6650,6650,6660,6650,1147
20250219,144400,38090884250,6650,6660,6660,6650,617
20250219,144300,38086779180,6650,6640,6670,6640,190
20250219,144200,38085513650,6640,6680,6690,6640,1461
20250219,144100,38075794230,6680,6650,6680,6650,770
20250219,144000,38070652430,6650,6680,6680,6640,730
20250219,143900,38065786080,6690,6650,6690,6640,1644
20250219,143800,38054825040,6660,6670,6670,6640,801
20250219,143700,38049497910,6660,6670,6680,6630,1185
20250219,143600,38041621310,6680,6660,6680,6660,1440
20250219,143500,38032024850,6660,6650,6660,6640,1094
20250219,143400,38024750350,6650,6630,6650,6630,913
20250219,143300,38018686690,6640,6640,6640,6630,271
20250219,143200,38016888450,6640,6630,6650,6630,214
20250219,143100,38015468580,6650,6650,6660,6630,1067
20250219,143000,38008375350,6640,6580,6640,6580,5499
20250219,142900,37972025230,6580,6610,6620,6580,2774
20250219,142800,37953730310,6610,6630,6630,6610,11703
20250219,142700,37876270850,6630,6620,6630,6620,3915
20250219,142600,37850348640,6620,6620,6630,6610,2986
20250219,142500,37830600530,6610,6630,6630,6600,2098
20250219,142400,37816746030,6630,6610,6630,6610,1100
20250219,142300,37809470950,6610,6650,6650,6600,13563
20250219,142200,37719629970,6650,6660,6660,6640,2432
20250219,142100,37703456710,6660,6660,6660,6650,821
20250219,142000,37697993950,6650,6660,6660,6650,922
20250219,141900,37691860130,6650,6690,6690,6650,864
20250219,141800,37686107010,6690,6690,6690,6690,319
20250219,141700,37683972900,6690,6680,6690,6660,348
20250219,141600,37681646950,6680,6670,6680,6660,613
20250219,141500,37677560070,6660,6650,6660,6650,842
20250219,141400,37671958770,6650,6670,6670,6650,920
20250219,141300,37665840530,6670,6670,6670,6670,75
20250219,141200,37665340280,6640,6670,6680,6640,5390
20250219,141100,37629525090,6670,6670,6680,6650,4551
20250219,141000,37599252330,6680,6670,6680,6650,194
20250219,140900,37597961510,6650,6670,6670,6650,1050
20250219,140800,37590968420,6670,6700,6700,6670,166
20250219,140700,37589859800,6700,6690,6710,6680,132
20250219,140600,37588977430,6680,6690,6720,6680,6022
20250219,140500,37548674580,6690,6690,6690,6680,2071
20250219,140400,37534821780,6690,6670,6690,6660,2037
20250219,140300,37521206990,6670,6660,6670,6650,1775
20250219,140200,37509379500,6660,6650,6660,6650,938
20250219,140100,37503140620,6650,6650,6660,6630,4283
20250219,140000,37474739600,6650,6650,6660,6640,3524
20250219,135900,37451319240,6650,6670,6670,6640,962
20250219,135800,37444925590,6650,6650,6650,6640,140
20250219,135700,37443995390,6650,6670,6670,6630,256
20250219,135600,37442294160,6630,6660,6690,6630,5459
20250219,135500,37405915260,6640,6660,6660,6640,2001
20250219,135400,37392610160,6660,6680,6690,6650,5376
20250219,135300,37356799860,6680,6670,6690,6670,2439
20250219,135200,37340504190,6680,6640,6680,6640,3074
20250219,135100,37320017920,6640,6640,6660,6630,2206
20250219,135000,37305364960,6660,6620,6670,6610,7403
20250219,134900,37256307990,6620,6640,6640,6600,5414
20250219,134800,37220508510,6640,6660,6660,6640,461
20250219,134700,37217447410,6640,6660,6660,6640,1395
20250219,134600,37208163310,6660,6700,6700,6660,2585
20250219,134500,37190883330,6700,6640,6700,6640,12024
20250219,134400,37110842990,6640,6610,6660,6590,14541
20250219,134300,37014373470,6590,6660,6660,6590,16167
20250219,134200,36907425230,6660,6650,6670,6630,6709
20250219,134100,36862828200,6650,6680,6680,6650,2090
20250219,134000,36848923050,6670,6650,6680,6640,15088
20250219,133900,36748421150,6650,6660,6680,6640,7748
20250219,133800,36696857840,6660,6630,6690,6630,7047
20250219,133700,36650017620,6630,6680,6680,6620,18717
20250219,133600,36525638930,6660,6750,6750,6660,25764
20250219,133500,36352926750,6740,6760,6760,6730,2186
20250219,133400,36338193270,6740,6780,6780,6730,17878
20250219,133300,36217527610,6780,6810,6810,6780,2406
20250219,133200,36201190440,6820,6800,6820,6800,3250
20250219,133100,36179079720,6810,6810,6810,6790,1507
20250219,133000,36168828690,6790,6810,6820,6790,3295
20250219,132900,36146407600,6820,6820,6820,6810,685
20250219,132800,36141738160,6810,6800,6820,6800,2008
20250219,132700,36128061060,6810,6790,6810,6780,2732
20250219,132600,36109506840,6800,6790,6800,6790,1072
20250219,132500,36102224830,6790,6820,6820,6790,2000
20250219,132400,36088622410,6820,6830,6830,6810,1265
20250219,132300,36079998740,6820,6830,6830,6820,197
20250219,132200,36078653820,6830,6820,6830,6820,926
20250219,132100,36072338420,6820,6810,6820,6800,1570
20250219,132000,36061651390,6800,6810,6810,6800,680
20250219,131900,36057025760,6810,6800,6810,6800,2314
20250219,131800,36041290420,6800,6820,6820,6800,1657
20250219,131700,36030006200,6820,6820,6820,6810,986
20250219,131600,36023289460,6820,6820,6830,6810,324
20250219,131500,36021080050,6820,6850,6850,6820,1347
20250219,131400,36011892300,6830,6840,6850,6820,2073
20250219,131300,35997727950,6840,6840,6840,6820,291
20250219,131200,35995738220,6840,6820,6840,6820,819
20250219,131100,35990143230,6820,6790,6820,6790,564
20250219,131000,35986309760,6790,6800,6810,6790,1464
20250219,130900,35976357750,6800,6820,6820,6800,433
20250219,130800,35973410180,6830,6820,6830,6820,697
20250219,130700,35968650290,6800,6800,6810,6790,2148
20250219,130600,35954063340,6800,6810,6820,6780,9534
20250219,130500,35889252170,6820,6810,6830,6810,262
20250219,130400,35887465950,6810,6820,6820,6810,819
20250219,130300,35881886420,6820,6840,6840,6820,394
20250219,130200,35879198000,6840,6810,6840,6810,2295
20250219,130100,35863529190,6810,6830,6830,6810,1113
20250219,130000,35855941400,6830,6820,6840,6820,3062
20250219,125900,35835008370,6820,6820,6820,6820,389
20250219,125800,35832355390,6820,6830,6840,6820,2960
20250219,125700,35812138610,6830,6840,6850,6830,5835
20250219,125600,35772250000,6840,6820,6860,6810,5030
20250219,125500,35737824670,6810,6790,6820,6790,3727
20250219,125400,35712472820,6790,6770,6790,6750,3097
20250219,125300,35691502060,6760,6770,6780,6760,2107
20250219,125200,35677249150,6760,6760,6760,6760,959
20250219,125100,35670766310,6760,6770,6780,6760,1989
20250219,125000,35657318760,6770,6780,6780,6770,126
20250219,124900,35656464540,6780,6780,6780,6770,266
20250219,124800,35654661070,6780,6760,6790,6750,2338
20250219,124700,35638836930,6760,6770,6770,6760,2062
20250219,124600,35624896870,6770,6780,6780,6760,2852
20250219,124500,35605601620,6780,6770,6780,6760,837
20250219,124400,35599937170,6770,6780,6780,6770,2277
20250219,124300,35584514830,6780,6780,6780,6770,2215
20250219,124200,35569504700,6770,6770,6780,6770,1778
20250219,124100,35557466200,6770,6780,6780,6770,1390
20250219,124000,35548050690,6790,6780,6800,6780,4880
20250219,123900,35514941930,6780,6770,6790,6770,2914
20250219,123800,35495198290,6770,6790,6790,6770,2535
20250219,123700,35478005930,6800,6820,6820,6800,598
20250219,123600,35473938650,6810,6800,6860,6800,4531
20250219,123500,35442989270,6790,6780,6790,6770,6892
20250219,123400,35396293000,6770,6750,6770,6740,2987
20250219,123300,35376125220,6750,6750,6750,6740,3318
20250219,123200,35353753060,6750,6770,6770,6750,2199
20250219,123100,35338899190,6770,6780,6780,6770,607
20250219,123000,35334789690,6770,6760,6770,6750,2768
20250219,122900,35316092730,6760,6750,6770,6750,7773
20250219,122800,35263599600,6750,6770,6780,6750,3676
20250219,122700,35238737920,6770,6770,6780,6760,4372
20250219,122600,35209139700,6760,6780,6780,6760,4941
20250219,122500,35175713020,6780,6800,6800,6770,2070
20250219,122400,35161672270,6800,6790,6800,6790,1267
20250219,122300,35153065460,6790,6770,6790,6770,1361
20250219,122200,35143840180,6770,6770,6780,6750,2196
20250219,122100,35128988570,6770,6810,6810,6750,4090
20250219,122000,35101239520,6810,6830,6840,6810,3664
20250219,121900,35076246120,6830,6810,6830,6800,3819
20250219,121800,35050199710,6810,6800,6810,6790,2558
20250219,121700,35032807170,6790,6760,6790,6760,4380
20250219,121600,35003139750,6760,6780,6790,6750,12795
20250219,121500,34916618900,6780,6780,6820,6730,22272
20250219,121400,34766044930,6790,6810,6820,6790,24564
20250219,121300,34598899740,6820,6840,6850,6810,14137
20250219,121200,34502459380,6840,6870,6870,6840,11322
20250219,121100,34424836660,6870,6880,6880,6870,5343
20250219,121000,34388117270,6880,6880,6890,6870,2079
20250219,120900,34373813830,6880,6890,6890,6870,2410
20250219,120800,34357235370,6870,6900,6900,6870,6934
20250219,120700,34309519520,6900,6920,6930,6890,21559
20250219,120600,34160743540,6920,6960,6960,6920,10835
20250219,120500,34085665460,6960,6970,6990,6950,4838
20250219,120400,34051966770,6980,6980,6990,6970,5284
20250219,120300,34015116520,6970,6950,6990,6950,2799
20250219,120200,33995600350,6980,6960,6980,6950,2561
20250219,120100,33977776850,6950,6930,6980,6930,5345
20250219,120000,33940593170,6960,6970,6970,6930,7091
20250219,115900,33891344390,6950,6980,6990,6920,7094
20250219,115800,33841999080,6990,7020,7020,6980,10906
20250219,115700,33765628730,7010,7010,7020,6990,2308
20250219,115600,33749447860,6990,7010,7020,6980,7303
20250219,115500,33698337450,7020,7080,7080,7010,19322
20250219,115400,33562326570,7070,6970,7090,6960,29987
20250219,115300,33351300810,6960,6980,7000,6940,9960
20250219,115200,33281871670,7000,6950,7000,6930,3514
20250219,115100,33257384550,6930,6920,6950,6910,3797
20250219,115000,33231112450,6910,6930,6930,6900,6307
20250219,114900,33187537970,6910,6990,7000,6900,13453
20250219,114800,33093970100,7000,7010,7010,6990,6085
20250219,114700,33051382710,7000,7000,7020,6990,6739
20250219,114600,33004112020,7010,7010,7010,6990,6833
20250219,114500,32956271890,7000,6990,7040,6990,19516
20250219,114400,32819482960,7000,6960,7000,6960,11330
20250219,114300,32740428470,6970,6940,6970,6930,3824
20250219,114200,32713831690,6930,6940,6950,6930,2668
20250219,114100,32695302350,6940,6910,6940,6880,5645
20250219,114000,32656353360,6910,6910,6930,6900,13290
20250219,113900,32564540360,6930,6920,6930,6910,1805
20250219,113800,32552049900,6930,6930,6950,6920,5507
20250219,113700,32513883140,6940,6950,6950,6930,5241
20250219,113600,32477536560,6930,6940,6970,6930,7989
20250219,113500,32421973650,6960,6930,6960,6920,5576
20250219,113400,32383254010,6940,6920,6940,6910,3679
20250219,113300,32357773640,6910,6920,6930,6910,3457
20250219,113200,32333852840,6930,6910,6930,6900,3498
20250219,113100,32309669230,6900,6880,6910,6880,2155
20250219,113000,32294799670,6900,6890,6920,6870,9386
20250219,112900,32230182300,6890,6870,6890,6870,2355
20250219,112800,32213983850,6880,6900,6900,6870,2286
20250219,112700,32198252700,6890,6860,6900,6850,5605
20250219,112600,32159663790,6850,6880,6880,6850,15968
20250219,112500,32050156240,6870,6870,6910,6860,8381
20250219,112400,31992488880,6860,6930,6930,6850,20577
20250219,112300,31851008270,6920,6940,6950,6910,9434
20250219,112200,31785728370,6930,6930,6950,6920,862
20250219,112100,31779749470,6950,6950,6960,6920,10388
20250219,112000,31707734450,6940,6970,6980,6930,4220
20250219,111900,31678444300,6970,6990,6990,6890,18760
20250219,111800,31548357650,6980,6990,6990,6900,24495
20250219,111700,31378493490,6990,7060,7060,6950,24327
20250219,111600,31208215730,7060,7030,7100,7020,29837
20250219,111500,30997427160,7040,6970,7080,6960,41123
20250219,111400,30708430060,6960,6960,6970,6960,4663
20250219,111300,30675975370,6960,6960,6970,6950,3835
20250219,111200,30649272630,6960,6970,6970,6940,3301
20250219,111100,30626316830,6960,6920,6960,6910,3619
20250219,111000,30601188680,6910,6920,6920,6900,2978
20250219,110900,30580599510,6910,6900,6930,6880,19757
20250219,110800,30444370410,6910,6930,6940,6900,14573
20250219,110700,30343576120,6930,6980,6980,6930,11102
20250219,110600,30266443970,6970,6980,6990,6970,4777
20250219,110500,30233101430,6990,6970,6990,6950,19364
20250219,110400,30098396270,6960,6980,7000,6960,4194
20250219,110300,30069155700,6970,7000,7000,6960,4642
20250219,110200,30036818680,7000,6980,7000,6950,11660
20250219,110100,29955683470,6970,6990,6990,6970,5126
20250219,110000,29919892530,6970,7030,7040,6960,10430
20250219,105900,29846914150,7050,6960,7090,6960,30026
20250219,105800,29635318730,6970,7000,7000,6950,14257
20250219,105700,29535980350,7000,7000,7020,6970,14751
20250219,105600,29432849360,7010,7010,7040,6990,10430
20250219,105500,29359763130,7050,6960,7100,6960,32690
20250219,105400,29129581030,6960,6970,6970,6950,4419
20250219,105300,29098829620,6960,6940,6990,6930,8964
20250219,105200,29036309510,6930,6980,6990,6900,25500
20250219,105100,28859524740,6980,7100,7110,6940,43593
20250219,105000,28554065070,7100,7140,7190,7040,70153
20250219,104900,28052701710,7150,7010,7160,6990,42871
20250219,104800,27749839130,7010,6950,7010,6940,18286
20250219,104700,27622164640,6950,6940,6970,6920,26002
20250219,104600,27441617120,6940,6900,6950,6890,21588
20250219,104500,27292126290,6900,6880,6910,6870,17647
20250219,104400,27170479000,6870,6860,6900,6860,20771
20250219,104300,27027653660,6850,6870,6910,6820,51066
20250219,104200,26677827710,6880,6960,7000,6870,74542
20250219,104100,26162433350,6960,7140,7160,6930,99633
20250219,104000,25463102290,7150,7250,7280,7090,123267
20250219,103900,24577719900,7250,7200,7260,7140,73541
20250219,103800,24048315530,7210,7230,7300,7120,168562
20250219,103700,22827182790,7230,7180,7250,7170,149343
20250219,103600,21750717320,7170,7150,7190,7110,107052
20250219,103500,20984519650,7140,7060,7150,7060,87182
20250219,103400,20363922820,7070,7040,7070,7020,19330
20250219,103300,20227781900,7030,6990,7050,6920,40392
20250219,103200,19945933480,6970,7030,7050,6960,31389
20250219,103100,19725837490,7030,7070,7070,6990,44698
20250219,103000,19411828780,7070,7080,7090,7050,17406
20250219,102900,19288646110,7090,7060,7100,7050,16194
20250219,102800,19174065160,7080,7110,7110,7050,31193
20250219,102700,18952872950,7100,7110,7110,7080,39791
20250219,102600,18670198660,7100,7090,7110,6980,64777
20250219,102500,18214272170,7080,7090,7100,7070,35599
20250219,102400,17961846790,7100,7090,7110,7080,49076
20250219,102300,17613636140,7100,7070,7110,7070,48524
20250219,102200,17269392890,7080,7020,7090,7020,38960
20250219,102100,16994215090,7050,7080,7090,7020,57213
20250219,102000,16591041240,7080,7070,7120,7060,52165
20250219,101900,16220884720,7070,7090,7120,7070,88932
20250219,101800,15589810630,7090,7050,7090,7030,70980
20250219,101700,15087795730,7060,7080,7100,7010,82526
20250219,101600,14504742350,7090,7030,7100,7020,173491
20250219,101500,13277358870,7030,6930,7050,6910,63259
20250219,101400,12834565410,6960,6880,6990,6850,48695
20250219,101300,12498102680,6900,7050,7070,6840,102875
20250219,101200,11780065100,7050,6840,7090,6840,157901
20250219,101100,10670097860,6850,6880,6890,6840,5169
20250219,101000,10634680040,6880,6880,6900,6830,10491
20250219,100900,10562643100,6890,6910,6910,6870,11071
20250219,100800,10486379240,6910,6860,6920,6810,18882
20250219,100700,10356927870,6830,6880,6890,6830,13404
20250219,100600,10264921810,6880,6870,6900,6810,20075
20250219,100500,10127405530,6870,6830,6970,6810,40998
20250219,100400,9845236450,6830,6900,6910,6760,87438
20250219,100300,9249852320,6900,6940,7050,6840,246782
20250219,100200,7533682590,6870,6870,6870,6870,0
20250219,100100,7533682590,6870,6870,6870,6870,0
20250219,100000,7533682590,6870,6730,6870,6730,62567
20250219,095900,7106844870,6730,6720,6730,6700,3055
20250219,095800,7086313330,6720,6700,6730,6680,5752
20250219,095700,7047794310,6700,6740,6750,6700,6542
20250219,095600,7003857750,6720,6740,6760,6700,6700
20250219,095500,6958870260,6740,6780,6780,6740,6705
20250219,095400,6913578640,6770,6740,6780,6740,2332
20250219,095300,6897823430,6740,6760,6770,6740,5227
20250219,095200,6862472550,6770,6780,6780,6750,8361
20250219,095100,6805898890,6770,6750,6780,6750,8006
20250219,095000,6751702020,6760,6770,6770,6750,7582
20250219,094900,6700447810,6770,6700,6780,6700,12174
20250219,094800,6618266100,6700,6690,6720,6680,5075
20250219,094700,6584317100,6690,6700,6700,6680,1363
20250219,094600,6575192960,6700,6720,6720,6670,5050
20250219,094500,6541393630,6680,6660,6720,6660,3824
20250219,094400,6515823700,6660,6690,6690,6660,7309
20250219,094300,6467046740,6680,6700,6720,6680,4060
20250219,094200,6439889140,6690,6700,6730,6680,1978
20250219,094100,6426623820,6730,6740,6760,6660,7489
20250219,094000,6376262080,6740,6750,6760,6700,8289
20250219,093900,6320468630,6760,6630,6770,6630,11504
20250219,093800,6243101040,6640,6650,6660,6630,7959
20250219,093700,6190261340,6660,6650,6680,6640,4691
20250219,093600,6159058160,6650,6690,6690,6640,16977
20250219,093500,6045882460,6690,6750,6750,6690,8275
20250219,093400,5990324040,6750,6770,6770,6720,10041
20250219,093300,5922599650,6770,6680,6780,6680,11579
20250219,093200,5844706380,6680,6660,6710,6660,8355
20250219,093100,5788886720,6660,6680,6700,6650,12993
20250219,093000,5702254630,6680,6790,6810,6660,23328
20250219,092900,5545060250,6790,6740,6800,6740,18799
20250219,092800,5417534240,6740,6710,6750,6710,6499
20250219,092700,5373774610,6710,6750,6780,6690,24834
20250219,092600,5207067030,6780,6790,6800,6730,18267
20250219,092500,5083404600,6780,6810,6820,6770,14727
20250219,092400,4983331690,6810,6860,6870,6780,28865
20250219,092300,4786373760,6860,6750,6870,6670,72758
20250219,092200,4290655170,6750,6620,6770,6620,41168
20250219,092100,4014780160,6610,6710,6710,6610,31894
20250219,092000,3802288690,6700,6680,6720,6680,18243
20250219,091900,3680141110,6680,6730,6740,6630,27278
20250219,091800,3497926400,6700,6720,6760,6680,35952
20250219,091700,3256273520,6720,6710,6850,6700,64499
20250219,091600,2819536120,6710,6630,6760,6610,58059
20250219,091500,2431471970,6630,6600,6660,6560,47892
20250219,091400,2114342900,6600,6520,6620,6520,67714
20250219,091300,1669051660,6520,6490,6540,6480,26388
20250219,091200,1497182470,6490,6480,6510,6450,37448
20250219,091100,1254453750,6480,6450,6480,6430,11229
20250219,091000,1181880930,6440,6460,6480,6410,42044
20250219,090900,910895950,6480,6460,6490,6450,23387
20250219,090800,759517500,6450,6350,6490,6340,45251
20250219,090700,468210960,6340,6340,6350,6320,9106
20250219,090600,410539830,6340,6300,6370,6300,10753
20250219,090500,342333860,6310,6320,6330,6300,3744
20250219,090400,318693920,6320,6320,6340,6310,6801
20250219,090300,275711400,6310,6280,6310,6280,7416
20250219,090200,229006940,6270,6290,6290,6270,3702
20250219,090100,205742400,6280,6250,6310,6250,9741
20250219,090000,144490870,6250,6250,6350,6250,20019
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195900 39520408630 6670 6670 6670 6670 36241
3 20250219 195800 39520408630 6670 6670 6670 6670 0
4 20250219 195700 39520408630 6670 6670 6670 6670 0
5 20250219 195600 39520408630 6670 6670 6670 6670 0
6 20250219 195500 39520408630 6670 6670 6670 6670 0
7 20250219 195400 39520408630 6670 6670 6670 6670 0
8 20250219 195300 39520408630 6670 6670 6670 6670 0
9 20250219 195200 39520408630 6670 6670 6670 6670 0
10 20250219 195100 39520408630 6670 6670 6670 6670 0
11 20250219 195000 39520408630 6670 6670 6670 6670 0
12 20250219 194900 39520408630 6670 6670 6670 6670 0
13 20250219 194800 39520408630 6670 6670 6670 6670 0
14 20250219 194700 39520408630 6670 6670 6670 6670 0
15 20250219 194600 39520408630 6670 6670 6670 6670 0
16 20250219 194500 39520408630 6670 6670 6670 6670 0
17 20250219 194400 39520408630 6670 6670 6670 6670 0
18 20250219 194300 39520408630 6670 6670 6670 6670 0
19 20250219 194200 39520408630 6670 6670 6670 6670 0
20 20250219 194100 39520408630 6670 6670 6670 6670 0
21 20250219 194000 39520408630 6670 6670 6670 6670 0
22 20250219 193900 39520408630 6670 6670 6670 6670 0
23 20250219 193800 39520408630 6670 6670 6670 6670 0
24 20250219 193700 39520408630 6670 6670 6670 6670 0
25 20250219 193600 39520408630 6670 6670 6670 6670 0
26 20250219 193500 39520408630 6670 6670 6670 6670 0
27 20250219 193400 39520408630 6670 6670 6670 6670 0
28 20250219 193300 39520408630 6670 6670 6670 6670 0
29 20250219 193200 39520408630 6670 6670 6670 6670 0
30 20250219 193100 39520408630 6670 6670 6670 6670 0
31 20250219 193000 39520408630 6670 6670 6670 6670 0
32 20250219 192900 39520408630 6670 6670 6670 6670 36241
33 20250219 192800 39520408630 6670 6670 6670 6670 0
34 20250219 192700 39520408630 6670 6670 6670 6670 0
35 20250219 192600 39520408630 6670 6670 6670 6670 0
36 20250219 192500 39520408630 6670 6670 6670 6670 0
37 20250219 192400 39520408630 6670 6670 6670 6670 0
38 20250219 192300 39520408630 6670 6670 6670 6670 0
39 20250219 192200 39520408630 6670 6670 6670 6670 0
40 20250219 192100 39520408630 6670 6670 6670 6670 0
41 20250219 192000 39520408630 6670 6670 6670 6670 0
42 20250219 191900 39520408630 6670 6670 6670 6670 0
43 20250219 191800 39520408630 6670 6670 6670 6670 0
44 20250219 191700 39520408630 6670 6670 6670 6670 0
45 20250219 191600 39520408630 6670 6670 6670 6670 0
46 20250219 191500 39520408630 6670 6670 6670 6670 0
47 20250219 191400 39520408630 6670 6670 6670 6670 0
48 20250219 191300 39520408630 6670 6670 6670 6670 0
49 20250219 191200 39520408630 6670 6670 6670 6670 0
50 20250219 191100 39520408630 6670 6670 6670 6670 0
51 20250219 191000 39520408630 6670 6670 6670 6670 0
52 20250219 190900 39520408630 6670 6670 6670 6670 0
53 20250219 190800 39520408630 6670 6670 6670 6670 0
54 20250219 190700 39520408630 6670 6670 6670 6670 0
55 20250219 190600 39520408630 6670 6670 6670 6670 0
56 20250219 190500 39520408630 6670 6670 6670 6670 0
57 20250219 190400 39520408630 6670 6670 6670 6670 0
58 20250219 190300 39520408630 6670 6670 6670 6670 0
59 20250219 190200 39520408630 6670 6670 6670 6670 0
60 20250219 190100 39520408630 6670 6670 6670 6670 0
61 20250219 190000 39520408630 6670 6670 6670 6670 0
62 20250219 185900 39520408630 6670 6670 6670 6670 36241
63 20250219 185800 39520408630 6670 6670 6670 6670 0
64 20250219 185700 39520408630 6670 6670 6670 6670 0
65 20250219 185600 39520408630 6670 6670 6670 6670 0
66 20250219 185500 39520408630 6670 6670 6670 6670 0
67 20250219 185400 39520408630 6670 6670 6670 6670 0
68 20250219 185300 39520408630 6670 6670 6670 6670 0
69 20250219 185200 39520408630 6670 6670 6670 6670 0
70 20250219 185100 39520408630 6670 6670 6670 6670 0
71 20250219 185000 39520408630 6670 6670 6670 6670 0
72 20250219 184900 39520408630 6670 6670 6670 6670 0
73 20250219 184800 39520408630 6670 6670 6670 6670 0
74 20250219 184700 39520408630 6670 6670 6670 6670 0
75 20250219 184600 39520408630 6670 6670 6670 6670 0
76 20250219 184500 39520408630 6670 6670 6670 6670 0
77 20250219 184400 39520408630 6670 6670 6670 6670 0
78 20250219 184300 39520408630 6670 6670 6670 6670 0
79 20250219 184200 39520408630 6670 6670 6670 6670 0
80 20250219 184100 39520408630 6670 6670 6670 6670 0
81 20250219 184000 39520408630 6670 6670 6670 6670 0
82 20250219 183900 39520408630 6670 6670 6670 6670 0
83 20250219 183800 39520408630 6670 6670 6670 6670 0
84 20250219 183700 39520408630 6670 6670 6670 6670 0
85 20250219 183600 39520408630 6670 6670 6670 6670 0
86 20250219 183500 39520408630 6670 6670 6670 6670 0
87 20250219 183400 39520408630 6670 6670 6670 6670 0
88 20250219 183300 39520408630 6670 6670 6670 6670 0
89 20250219 183200 39520408630 6670 6670 6670 6670 0
90 20250219 183100 39520408630 6670 6670 6670 6670 0
91 20250219 183000 39520408630 6670 6670 6670 6670 0
92 20250219 182900 39520408630 6670 6670 6670 6670 36241
93 20250219 182800 39520408630 6670 6670 6670 6670 0
94 20250219 182700 39520408630 6670 6670 6670 6670 0
95 20250219 182600 39520408630 6670 6670 6670 6670 0
96 20250219 182500 39520408630 6670 6670 6670 6670 0
97 20250219 182400 39520408630 6670 6670 6670 6670 0
98 20250219 182300 39520408630 6670 6670 6670 6670 0
99 20250219 182200 39520408630 6670 6670 6670 6670 0
100 20250219 182100 39520408630 6670 6670 6670 6670 0
101 20250219 182000 39520408630 6670 6670 6670 6670 0
102 20250219 181900 39520408630 6670 6670 6670 6670 0
103 20250219 181800 39520408630 6670 6670 6670 6670 0
104 20250219 181700 39520408630 6670 6670 6670 6670 0
105 20250219 181600 39520408630 6670 6670 6670 6670 0
106 20250219 181500 39520408630 6670 6670 6670 6670 0
107 20250219 181400 39520408630 6670 6670 6670 6670 0
108 20250219 181300 39520408630 6670 6670 6670 6670 0
109 20250219 181200 39520408630 6670 6670 6670 6670 0
110 20250219 181100 39520408630 6670 6670 6670 6670 0
111 20250219 181000 39520408630 6670 6670 6670 6670 0
112 20250219 180900 39520408630 6670 6670 6670 6670 0
113 20250219 180800 39520408630 6670 6670 6670 6670 0
114 20250219 180700 39520408630 6670 6670 6670 6670 0
115 20250219 180600 39520408630 6670 6670 6670 6670 0
116 20250219 180500 39520408630 6670 6670 6670 6670 0
117 20250219 180400 39520408630 6670 6670 6670 6670 0
118 20250219 180300 39520408630 6670 6670 6670 6670 0
119 20250219 180200 39520408630 6670 6670 6670 6670 0
120 20250219 180100 39520408630 6670 6670 6670 6670 0
121 20250219 180000 39520408630 6670 6670 6670 6670 0
122 20250219 175900 39520408630 6670 6670 6670 6670 36241
123 20250219 175800 39520408630 6670 6670 6670 6670 0
124 20250219 175700 39520408630 6670 6670 6670 6670 0
125 20250219 175600 39520408630 6670 6670 6670 6670 0
126 20250219 175500 39520408630 6670 6670 6670 6670 0
127 20250219 175400 39520408630 6670 6670 6670 6670 0
128 20250219 175300 39520408630 6670 6670 6670 6670 0
129 20250219 175200 39520408630 6670 6670 6670 6670 0
130 20250219 175100 39520408630 6670 6670 6670 6670 0
131 20250219 175000 39520408630 6670 6670 6670 6670 0
132 20250219 174900 39520408630 6670 6670 6670 6670 0
133 20250219 174800 39520408630 6670 6670 6670 6670 0
134 20250219 174700 39520408630 6670 6670 6670 6670 0
135 20250219 174600 39520408630 6670 6670 6670 6670 0
136 20250219 174500 39520408630 6670 6670 6670 6670 0
137 20250219 174400 39520408630 6670 6670 6670 6670 0
138 20250219 174300 39520408630 6670 6670 6670 6670 0
139 20250219 174200 39520408630 6670 6670 6670 6670 0
140 20250219 174100 39520408630 6670 6670 6670 6670 0
141 20250219 174000 39520408630 6670 6670 6670 6670 0
142 20250219 173900 39520408630 6670 6670 6670 6670 0
143 20250219 173800 39520408630 6670 6670 6670 6670 0
144 20250219 173700 39520408630 6670 6670 6670 6670 0
145 20250219 173600 39520408630 6670 6670 6670 6670 0
146 20250219 173500 39520408630 6670 6670 6670 6670 0
147 20250219 173400 39520408630 6670 6670 6670 6670 0
148 20250219 173300 39520408630 6670 6670 6670 6670 0
149 20250219 173200 39520408630 6670 6670 6670 6670 0
150 20250219 173100 39520408630 6670 6670 6670 6670 0
151 20250219 173000 39520408630 6670 6670 6670 6670 0
152 20250219 172900 39520408630 6670 6670 6670 6670 36241
153 20250219 172800 39520408630 6670 6670 6670 6670 0
154 20250219 172700 39520408630 6670 6670 6670 6670 0
155 20250219 172600 39520408630 6670 6670 6670 6670 0
156 20250219 172500 39520408630 6670 6670 6670 6670 0
157 20250219 172400 39520408630 6670 6670 6670 6670 0
158 20250219 172300 39520408630 6670 6670 6670 6670 0
159 20250219 172200 39520408630 6670 6670 6670 6670 0
160 20250219 172100 39520408630 6670 6670 6670 6670 0
161 20250219 172000 39520408630 6670 6670 6670 6670 0
162 20250219 171900 39520408630 6670 6670 6670 6670 0
163 20250219 171800 39520408630 6670 6670 6670 6670 0
164 20250219 171700 39520408630 6670 6670 6670 6670 0
165 20250219 171600 39520408630 6670 6670 6670 6670 0
166 20250219 171500 39520408630 6670 6670 6670 6670 0
167 20250219 171400 39520408630 6670 6670 6670 6670 0
168 20250219 171300 39520408630 6670 6670 6670 6670 0
169 20250219 171200 39520408630 6670 6670 6670 6670 0
170 20250219 171100 39520408630 6670 6670 6670 6670 0
171 20250219 171000 39520408630 6670 6670 6670 6670 0
172 20250219 170900 39520408630 6670 6670 6670 6670 0
173 20250219 170800 39520408630 6670 6670 6670 6670 0
174 20250219 170700 39520408630 6670 6670 6670 6670 0
175 20250219 170600 39520408630 6670 6670 6670 6670 0
176 20250219 170500 39520408630 6670 6670 6670 6670 0
177 20250219 170400 39520408630 6670 6670 6670 6670 0
178 20250219 170300 39520408630 6670 6670 6670 6670 0
179 20250219 170200 39520408630 6670 6670 6670 6670 0
180 20250219 170100 39520408630 6670 6670 6670 6670 0
181 20250219 170000 39520408630 6670 6670 6670 6670 0
182 20250219 165900 39520408630 6670 6670 6670 6670 36241
183 20250219 165800 39520408630 6670 6670 6670 6670 0
184 20250219 165700 39520408630 6670 6670 6670 6670 0
185 20250219 165600 39520408630 6670 6670 6670 6670 0
186 20250219 165500 39520408630 6670 6670 6670 6670 0
187 20250219 165400 39520408630 6670 6670 6670 6670 0
188 20250219 165300 39520408630 6670 6670 6670 6670 0
189 20250219 165200 39520408630 6670 6670 6670 6670 0
190 20250219 165100 39520408630 6670 6670 6670 6670 0
191 20250219 165000 39520408630 6670 6670 6670 6670 0
192 20250219 164900 39520408630 6670 6670 6670 6670 0
193 20250219 164800 39520408630 6670 6670 6670 6670 0
194 20250219 164700 39520408630 6670 6670 6670 6670 0
195 20250219 164600 39520408630 6670 6670 6670 6670 0
196 20250219 164500 39520408630 6670 6670 6670 6670 0
197 20250219 164400 39520408630 6670 6670 6670 6670 0
198 20250219 164300 39520408630 6670 6670 6670 6670 0
199 20250219 164200 39520408630 6670 6670 6670 6670 0
200 20250219 164100 39520408630 6670 6670 6670 6670 0
201 20250219 164000 39520408630 6670 6670 6670 6670 0
202 20250219 163900 39520408630 6670 6670 6670 6670 0
203 20250219 163800 39520408630 6670 6670 6670 6670 0
204 20250219 163700 39520408630 6670 6670 6670 6670 0
205 20250219 163600 39520408630 6670 6670 6670 6670 0
206 20250219 163500 39520408630 6670 6670 6670 6670 0
207 20250219 163400 39520408630 6670 6670 6670 6670 0
208 20250219 163300 39520408630 6670 6670 6670 6670 0
209 20250219 163200 39520408630 6670 6670 6670 6670 0
210 20250219 163100 39520408630 6670 6670 6670 6670 0
211 20250219 163000 39520408630 6670 6670 6670 6670 0
212 20250219 162900 39520408630 6670 6670 6670 6670 36241
213 20250219 162800 39520408630 6670 6670 6670 6670 0
214 20250219 162700 39520408630 6670 6670 6670 6670 0
215 20250219 162600 39520408630 6670 6670 6670 6670 0
216 20250219 162500 39520408630 6670 6670 6670 6670 0
217 20250219 162400 39520408630 6670 6670 6670 6670 0
218 20250219 162300 39520408630 6670 6670 6670 6670 0
219 20250219 162200 39520408630 6670 6670 6670 6670 0
220 20250219 162100 39520408630 6670 6670 6670 6670 0
221 20250219 162000 39520408630 6670 6670 6670 6670 0
222 20250219 161900 39520408630 6670 6670 6670 6670 0
223 20250219 161800 39520408630 6670 6670 6670 6670 0
224 20250219 161700 39520408630 6670 6670 6670 6670 0
225 20250219 161600 39520408630 6670 6670 6670 6670 0
226 20250219 161500 39520408630 6670 6670 6670 6670 0
227 20250219 161400 39520408630 6670 6670 6670 6670 0
228 20250219 161300 39520408630 6670 6670 6670 6670 0
229 20250219 161200 39520408630 6670 6670 6670 6670 0
230 20250219 161100 39520408630 6670 6670 6670 6670 0
231 20250219 161000 39520408630 6670 6670 6670 6670 0
232 20250219 160900 39520408630 6670 6670 6670 6670 0
233 20250219 160800 39520408630 6670 6670 6670 6670 0
234 20250219 160700 39520408630 6670 6670 6670 6670 0
235 20250219 160600 39520408630 6670 6670 6670 6670 0
236 20250219 160500 39520408630 6670 6670 6670 6670 0
237 20250219 160400 39520408630 6670 6670 6670 6670 0
238 20250219 160300 39520408630 6670 6670 6670 6670 0
239 20250219 160200 39520408630 6670 6670 6670 6670 0
240 20250219 160100 39520408630 6670 6670 6670 6670 0
241 20250219 160000 39520408630 6670 6670 6670 6670 0
242 20250219 155900 39520408630 6670 6670 6670 6670 36241
243 20250219 155800 39520408630 6670 6670 6670 6670 0
244 20250219 155700 39520408630 6670 6670 6670 6670 0
245 20250219 155600 39520408630 6670 6670 6670 6670 0
246 20250219 155500 39520408630 6670 6670 6670 6670 0
247 20250219 155400 39520408630 6670 6670 6670 6670 0
248 20250219 155300 39520408630 6670 6670 6670 6670 0
249 20250219 155200 39520408630 6670 6670 6670 6670 0
250 20250219 155100 39520408630 6670 6670 6670 6670 0
251 20250219 155000 39520408630 6670 6670 6670 6670 0
252 20250219 154900 39520408630 6670 6670 6670 6670 0
253 20250219 154800 39520408630 6670 6670 6670 6670 0
254 20250219 154700 39520408630 6670 6670 6670 6670 0
255 20250219 154600 39520408630 6670 6670 6670 6670 0
256 20250219 154500 39520408630 6670 6670 6670 6670 0
257 20250219 154400 39520408630 6670 6670 6670 6670 0
258 20250219 154300 39520408630 6670 6670 6670 6670 0
259 20250219 154200 39520408630 6670 6670 6670 6670 0
260 20250219 154100 39520408630 6670 6670 6670 6670 0
261 20250219 154000 39520408630 6670 6670 6670 6670 0
262 20250219 153900 39520408630 6670 6670 6670 6670 0
263 20250219 153800 39520408630 6670 6670 6670 6670 0
264 20250219 153700 39520408630 6670 6670 6670 6670 0
265 20250219 153600 39520408630 6670 6670 6670 6670 0
266 20250219 153500 39520408630 6670 6670 6670 6670 0
267 20250219 153400 39520408630 6670 6670 6670 6670 0
268 20250219 153300 39520408630 6670 6670 6670 6670 0
269 20250219 153200 39520408630 6670 6670 6670 6670 0
270 20250219 153100 39520408630 6670 6670 6670 6670 0
271 20250219 153000 39520408630 6670 6670 6670 6670 36241
272 20250219 152900 39278681160 6700 6700 6700 6700 0
273 20250219 152800 39278681160 6700 6700 6700 6700 0
274 20250219 152700 39278681160 6700 6700 6700 6700 0
275 20250219 152600 39278681160 6700 6700 6700 6700 0
276 20250219 152500 39278681160 6700 6700 6700 6700 0
277 20250219 152400 39278681160 6700 6700 6700 6700 0
278 20250219 152300 39278681160 6700 6700 6700 6700 0
279 20250219 152200 39278681160 6700 6700 6700 6700 0
280 20250219 152100 39278681160 6700 6700 6700 6700 0
281 20250219 152000 39278681160 6700 6700 6700 6700 0
282 20250219 151900 39278681160 6700 6720 6730 6690 18629
283 20250219 151800 39153651590 6720 6720 6720 6690 16482
284 20250219 151700 39043056600 6720 6650 6720 6640 22198
285 20250219 151600 38894616610 6630 6650 6650 6630 3695
286 20250219 151500 38870093920 6650 6650 6650 6630 3228
287 20250219 151400 38848662680 6650 6650 6660 6640 4163
288 20250219 151300 38821008620 6650 6640 6650 6640 2923
289 20250219 151200 38801581730 6640 6650 6650 6620 12018
290 20250219 151100 38721903610 6650 6670 6680 6650 2986
291 20250219 151000 38702001150 6670 6670 6680 6660 2368
292 20250219 150900 38686205100 6660 6680 6690 6660 3412
293 20250219 150800 38663448960 6680 6680 6680 6670 3323
294 20250219 150700 38641272470 6670 6670 6690 6660 4804
295 20250219 150600 38609217020 6680 6690 6690 6670 4363
296 20250219 150500 38580069170 6690 6710 6720 6680 4013
297 20250219 150400 38553184020 6710 6720 6730 6700 7318
298 20250219 150300 38504068250 6710 6710 6720 6680 5639
299 20250219 150200 38466255850 6710 6700 6710 6670 6487
300 20250219 150100 38422849180 6710 6710 6720 6710 2757
301 20250219 150000 38404347150 6710 6700 6720 6680 4408
302 20250219 145900 38374797100 6700 6660 6700 6640 2553
303 20250219 145800 38357749800 6660 6600 6660 6600 8499
304 20250219 145700 38301455620 6600 6600 6610 6600 1108
305 20250219 145600 38294136240 6600 6610 6620 6600 5563
306 20250219 145500 38257376100 6610 6600 6610 6600 2111
307 20250219 145400 38243439390 6610 6600 6610 6590 1854
308 20250219 145300 38231202980 6600 6620 6620 6600 2824
309 20250219 145200 38212556880 6620 6610 6620 6600 484
310 20250219 145100 38209358340 6600 6620 6620 6600 6369
311 20250219 145000 38167299550 6620 6610 6630 6610 2889
312 20250219 144900 38148179400 6630 6630 6640 6620 3366
313 20250219 144800 38125891330 6620 6640 6640 6620 3216
314 20250219 144700 38104566120 6640 6650 6650 6640 528
315 20250219 144600 38101059070 6640 6650 6650 6640 383
316 20250219 144500 38098514880 6650 6650 6660 6650 1147
317 20250219 144400 38090884250 6650 6660 6660 6650 617
318 20250219 144300 38086779180 6650 6640 6670 6640 190
319 20250219 144200 38085513650 6640 6680 6690 6640 1461
320 20250219 144100 38075794230 6680 6650 6680 6650 770
321 20250219 144000 38070652430 6650 6680 6680 6640 730
322 20250219 143900 38065786080 6690 6650 6690 6640 1644
323 20250219 143800 38054825040 6660 6670 6670 6640 801
324 20250219 143700 38049497910 6660 6670 6680 6630 1185
325 20250219 143600 38041621310 6680 6660 6680 6660 1440
326 20250219 143500 38032024850 6660 6650 6660 6640 1094
327 20250219 143400 38024750350 6650 6630 6650 6630 913
328 20250219 143300 38018686690 6640 6640 6640 6630 271
329 20250219 143200 38016888450 6640 6630 6650 6630 214
330 20250219 143100 38015468580 6650 6650 6660 6630 1067
331 20250219 143000 38008375350 6640 6580 6640 6580 5499
332 20250219 142900 37972025230 6580 6610 6620 6580 2774
333 20250219 142800 37953730310 6610 6630 6630 6610 11703
334 20250219 142700 37876270850 6630 6620 6630 6620 3915
335 20250219 142600 37850348640 6620 6620 6630 6610 2986
336 20250219 142500 37830600530 6610 6630 6630 6600 2098
337 20250219 142400 37816746030 6630 6610 6630 6610 1100
338 20250219 142300 37809470950 6610 6650 6650 6600 13563
339 20250219 142200 37719629970 6650 6660 6660 6640 2432
340 20250219 142100 37703456710 6660 6660 6660 6650 821
341 20250219 142000 37697993950 6650 6660 6660 6650 922
342 20250219 141900 37691860130 6650 6690 6690 6650 864
343 20250219 141800 37686107010 6690 6690 6690 6690 319
344 20250219 141700 37683972900 6690 6680 6690 6660 348
345 20250219 141600 37681646950 6680 6670 6680 6660 613
346 20250219 141500 37677560070 6660 6650 6660 6650 842
347 20250219 141400 37671958770 6650 6670 6670 6650 920
348 20250219 141300 37665840530 6670 6670 6670 6670 75
349 20250219 141200 37665340280 6640 6670 6680 6640 5390
350 20250219 141100 37629525090 6670 6670 6680 6650 4551
351 20250219 141000 37599252330 6680 6670 6680 6650 194
352 20250219 140900 37597961510 6650 6670 6670 6650 1050
353 20250219 140800 37590968420 6670 6700 6700 6670 166
354 20250219 140700 37589859800 6700 6690 6710 6680 132
355 20250219 140600 37588977430 6680 6690 6720 6680 6022
356 20250219 140500 37548674580 6690 6690 6690 6680 2071
357 20250219 140400 37534821780 6690 6670 6690 6660 2037
358 20250219 140300 37521206990 6670 6660 6670 6650 1775
359 20250219 140200 37509379500 6660 6650 6660 6650 938
360 20250219 140100 37503140620 6650 6650 6660 6630 4283
361 20250219 140000 37474739600 6650 6650 6660 6640 3524
362 20250219 135900 37451319240 6650 6670 6670 6640 962
363 20250219 135800 37444925590 6650 6650 6650 6640 140
364 20250219 135700 37443995390 6650 6670 6670 6630 256
365 20250219 135600 37442294160 6630 6660 6690 6630 5459
366 20250219 135500 37405915260 6640 6660 6660 6640 2001
367 20250219 135400 37392610160 6660 6680 6690 6650 5376
368 20250219 135300 37356799860 6680 6670 6690 6670 2439
369 20250219 135200 37340504190 6680 6640 6680 6640 3074
370 20250219 135100 37320017920 6640 6640 6660 6630 2206
371 20250219 135000 37305364960 6660 6620 6670 6610 7403
372 20250219 134900 37256307990 6620 6640 6640 6600 5414
373 20250219 134800 37220508510 6640 6660 6660 6640 461
374 20250219 134700 37217447410 6640 6660 6660 6640 1395
375 20250219 134600 37208163310 6660 6700 6700 6660 2585
376 20250219 134500 37190883330 6700 6640 6700 6640 12024
377 20250219 134400 37110842990 6640 6610 6660 6590 14541
378 20250219 134300 37014373470 6590 6660 6660 6590 16167
379 20250219 134200 36907425230 6660 6650 6670 6630 6709
380 20250219 134100 36862828200 6650 6680 6680 6650 2090
381 20250219 134000 36848923050 6670 6650 6680 6640 15088
382 20250219 133900 36748421150 6650 6660 6680 6640 7748
383 20250219 133800 36696857840 6660 6630 6690 6630 7047
384 20250219 133700 36650017620 6630 6680 6680 6620 18717
385 20250219 133600 36525638930 6660 6750 6750 6660 25764
386 20250219 133500 36352926750 6740 6760 6760 6730 2186
387 20250219 133400 36338193270 6740 6780 6780 6730 17878
388 20250219 133300 36217527610 6780 6810 6810 6780 2406
389 20250219 133200 36201190440 6820 6800 6820 6800 3250
390 20250219 133100 36179079720 6810 6810 6810 6790 1507
391 20250219 133000 36168828690 6790 6810 6820 6790 3295
392 20250219 132900 36146407600 6820 6820 6820 6810 685
393 20250219 132800 36141738160 6810 6800 6820 6800 2008
394 20250219 132700 36128061060 6810 6790 6810 6780 2732
395 20250219 132600 36109506840 6800 6790 6800 6790 1072
396 20250219 132500 36102224830 6790 6820 6820 6790 2000
397 20250219 132400 36088622410 6820 6830 6830 6810 1265
398 20250219 132300 36079998740 6820 6830 6830 6820 197
399 20250219 132200 36078653820 6830 6820 6830 6820 926
400 20250219 132100 36072338420 6820 6810 6820 6800 1570
401 20250219 132000 36061651390 6800 6810 6810 6800 680
402 20250219 131900 36057025760 6810 6800 6810 6800 2314
403 20250219 131800 36041290420 6800 6820 6820 6800 1657
404 20250219 131700 36030006200 6820 6820 6820 6810 986
405 20250219 131600 36023289460 6820 6820 6830 6810 324
406 20250219 131500 36021080050 6820 6850 6850 6820 1347
407 20250219 131400 36011892300 6830 6840 6850 6820 2073
408 20250219 131300 35997727950 6840 6840 6840 6820 291
409 20250219 131200 35995738220 6840 6820 6840 6820 819
410 20250219 131100 35990143230 6820 6790 6820 6790 564
411 20250219 131000 35986309760 6790 6800 6810 6790 1464
412 20250219 130900 35976357750 6800 6820 6820 6800 433
413 20250219 130800 35973410180 6830 6820 6830 6820 697
414 20250219 130700 35968650290 6800 6800 6810 6790 2148
415 20250219 130600 35954063340 6800 6810 6820 6780 9534
416 20250219 130500 35889252170 6820 6810 6830 6810 262
417 20250219 130400 35887465950 6810 6820 6820 6810 819
418 20250219 130300 35881886420 6820 6840 6840 6820 394
419 20250219 130200 35879198000 6840 6810 6840 6810 2295
420 20250219 130100 35863529190 6810 6830 6830 6810 1113
421 20250219 130000 35855941400 6830 6820 6840 6820 3062
422 20250219 125900 35835008370 6820 6820 6820 6820 389
423 20250219 125800 35832355390 6820 6830 6840 6820 2960
424 20250219 125700 35812138610 6830 6840 6850 6830 5835
425 20250219 125600 35772250000 6840 6820 6860 6810 5030
426 20250219 125500 35737824670 6810 6790 6820 6790 3727
427 20250219 125400 35712472820 6790 6770 6790 6750 3097
428 20250219 125300 35691502060 6760 6770 6780 6760 2107
429 20250219 125200 35677249150 6760 6760 6760 6760 959
430 20250219 125100 35670766310 6760 6770 6780 6760 1989
431 20250219 125000 35657318760 6770 6780 6780 6770 126
432 20250219 124900 35656464540 6780 6780 6780 6770 266
433 20250219 124800 35654661070 6780 6760 6790 6750 2338
434 20250219 124700 35638836930 6760 6770 6770 6760 2062
435 20250219 124600 35624896870 6770 6780 6780 6760 2852
436 20250219 124500 35605601620 6780 6770 6780 6760 837
437 20250219 124400 35599937170 6770 6780 6780 6770 2277
438 20250219 124300 35584514830 6780 6780 6780 6770 2215
439 20250219 124200 35569504700 6770 6770 6780 6770 1778
440 20250219 124100 35557466200 6770 6780 6780 6770 1390
441 20250219 124000 35548050690 6790 6780 6800 6780 4880
442 20250219 123900 35514941930 6780 6770 6790 6770 2914
443 20250219 123800 35495198290 6770 6790 6790 6770 2535
444 20250219 123700 35478005930 6800 6820 6820 6800 598
445 20250219 123600 35473938650 6810 6800 6860 6800 4531
446 20250219 123500 35442989270 6790 6780 6790 6770 6892
447 20250219 123400 35396293000 6770 6750 6770 6740 2987
448 20250219 123300 35376125220 6750 6750 6750 6740 3318
449 20250219 123200 35353753060 6750 6770 6770 6750 2199
450 20250219 123100 35338899190 6770 6780 6780 6770 607
451 20250219 123000 35334789690 6770 6760 6770 6750 2768
452 20250219 122900 35316092730 6760 6750 6770 6750 7773
453 20250219 122800 35263599600 6750 6770 6780 6750 3676
454 20250219 122700 35238737920 6770 6770 6780 6760 4372
455 20250219 122600 35209139700 6760 6780 6780 6760 4941
456 20250219 122500 35175713020 6780 6800 6800 6770 2070
457 20250219 122400 35161672270 6800 6790 6800 6790 1267
458 20250219 122300 35153065460 6790 6770 6790 6770 1361
459 20250219 122200 35143840180 6770 6770 6780 6750 2196
460 20250219 122100 35128988570 6770 6810 6810 6750 4090
461 20250219 122000 35101239520 6810 6830 6840 6810 3664
462 20250219 121900 35076246120 6830 6810 6830 6800 3819
463 20250219 121800 35050199710 6810 6800 6810 6790 2558
464 20250219 121700 35032807170 6790 6760 6790 6760 4380
465 20250219 121600 35003139750 6760 6780 6790 6750 12795
466 20250219 121500 34916618900 6780 6780 6820 6730 22272
467 20250219 121400 34766044930 6790 6810 6820 6790 24564
468 20250219 121300 34598899740 6820 6840 6850 6810 14137
469 20250219 121200 34502459380 6840 6870 6870 6840 11322
470 20250219 121100 34424836660 6870 6880 6880 6870 5343
471 20250219 121000 34388117270 6880 6880 6890 6870 2079
472 20250219 120900 34373813830 6880 6890 6890 6870 2410
473 20250219 120800 34357235370 6870 6900 6900 6870 6934
474 20250219 120700 34309519520 6900 6920 6930 6890 21559
475 20250219 120600 34160743540 6920 6960 6960 6920 10835
476 20250219 120500 34085665460 6960 6970 6990 6950 4838
477 20250219 120400 34051966770 6980 6980 6990 6970 5284
478 20250219 120300 34015116520 6970 6950 6990 6950 2799
479 20250219 120200 33995600350 6980 6960 6980 6950 2561
480 20250219 120100 33977776850 6950 6930 6980 6930 5345
481 20250219 120000 33940593170 6960 6970 6970 6930 7091
482 20250219 115900 33891344390 6950 6980 6990 6920 7094
483 20250219 115800 33841999080 6990 7020 7020 6980 10906
484 20250219 115700 33765628730 7010 7010 7020 6990 2308
485 20250219 115600 33749447860 6990 7010 7020 6980 7303
486 20250219 115500 33698337450 7020 7080 7080 7010 19322
487 20250219 115400 33562326570 7070 6970 7090 6960 29987
488 20250219 115300 33351300810 6960 6980 7000 6940 9960
489 20250219 115200 33281871670 7000 6950 7000 6930 3514
490 20250219 115100 33257384550 6930 6920 6950 6910 3797
491 20250219 115000 33231112450 6910 6930 6930 6900 6307
492 20250219 114900 33187537970 6910 6990 7000 6900 13453
493 20250219 114800 33093970100 7000 7010 7010 6990 6085
494 20250219 114700 33051382710 7000 7000 7020 6990 6739
495 20250219 114600 33004112020 7010 7010 7010 6990 6833
496 20250219 114500 32956271890 7000 6990 7040 6990 19516
497 20250219 114400 32819482960 7000 6960 7000 6960 11330
498 20250219 114300 32740428470 6970 6940 6970 6930 3824
499 20250219 114200 32713831690 6930 6940 6950 6930 2668
500 20250219 114100 32695302350 6940 6910 6940 6880 5645
501 20250219 114000 32656353360 6910 6910 6930 6900 13290
502 20250219 113900 32564540360 6930 6920 6930 6910 1805
503 20250219 113800 32552049900 6930 6930 6950 6920 5507
504 20250219 113700 32513883140 6940 6950 6950 6930 5241
505 20250219 113600 32477536560 6930 6940 6970 6930 7989
506 20250219 113500 32421973650 6960 6930 6960 6920 5576
507 20250219 113400 32383254010 6940 6920 6940 6910 3679
508 20250219 113300 32357773640 6910 6920 6930 6910 3457
509 20250219 113200 32333852840 6930 6910 6930 6900 3498
510 20250219 113100 32309669230 6900 6880 6910 6880 2155
511 20250219 113000 32294799670 6900 6890 6920 6870 9386
512 20250219 112900 32230182300 6890 6870 6890 6870 2355
513 20250219 112800 32213983850 6880 6900 6900 6870 2286
514 20250219 112700 32198252700 6890 6860 6900 6850 5605
515 20250219 112600 32159663790 6850 6880 6880 6850 15968
516 20250219 112500 32050156240 6870 6870 6910 6860 8381
517 20250219 112400 31992488880 6860 6930 6930 6850 20577
518 20250219 112300 31851008270 6920 6940 6950 6910 9434
519 20250219 112200 31785728370 6930 6930 6950 6920 862
520 20250219 112100 31779749470 6950 6950 6960 6920 10388
521 20250219 112000 31707734450 6940 6970 6980 6930 4220
522 20250219 111900 31678444300 6970 6990 6990 6890 18760
523 20250219 111800 31548357650 6980 6990 6990 6900 24495
524 20250219 111700 31378493490 6990 7060 7060 6950 24327
525 20250219 111600 31208215730 7060 7030 7100 7020 29837
526 20250219 111500 30997427160 7040 6970 7080 6960 41123
527 20250219 111400 30708430060 6960 6960 6970 6960 4663
528 20250219 111300 30675975370 6960 6960 6970 6950 3835
529 20250219 111200 30649272630 6960 6970 6970 6940 3301
530 20250219 111100 30626316830 6960 6920 6960 6910 3619
531 20250219 111000 30601188680 6910 6920 6920 6900 2978
532 20250219 110900 30580599510 6910 6900 6930 6880 19757
533 20250219 110800 30444370410 6910 6930 6940 6900 14573
534 20250219 110700 30343576120 6930 6980 6980 6930 11102
535 20250219 110600 30266443970 6970 6980 6990 6970 4777
536 20250219 110500 30233101430 6990 6970 6990 6950 19364
537 20250219 110400 30098396270 6960 6980 7000 6960 4194
538 20250219 110300 30069155700 6970 7000 7000 6960 4642
539 20250219 110200 30036818680 7000 6980 7000 6950 11660
540 20250219 110100 29955683470 6970 6990 6990 6970 5126
541 20250219 110000 29919892530 6970 7030 7040 6960 10430
542 20250219 105900 29846914150 7050 6960 7090 6960 30026
543 20250219 105800 29635318730 6970 7000 7000 6950 14257
544 20250219 105700 29535980350 7000 7000 7020 6970 14751
545 20250219 105600 29432849360 7010 7010 7040 6990 10430
546 20250219 105500 29359763130 7050 6960 7100 6960 32690
547 20250219 105400 29129581030 6960 6970 6970 6950 4419
548 20250219 105300 29098829620 6960 6940 6990 6930 8964
549 20250219 105200 29036309510 6930 6980 6990 6900 25500
550 20250219 105100 28859524740 6980 7100 7110 6940 43593
551 20250219 105000 28554065070 7100 7140 7190 7040 70153
552 20250219 104900 28052701710 7150 7010 7160 6990 42871
553 20250219 104800 27749839130 7010 6950 7010 6940 18286
554 20250219 104700 27622164640 6950 6940 6970 6920 26002
555 20250219 104600 27441617120 6940 6900 6950 6890 21588
556 20250219 104500 27292126290 6900 6880 6910 6870 17647
557 20250219 104400 27170479000 6870 6860 6900 6860 20771
558 20250219 104300 27027653660 6850 6870 6910 6820 51066
559 20250219 104200 26677827710 6880 6960 7000 6870 74542
560 20250219 104100 26162433350 6960 7140 7160 6930 99633
561 20250219 104000 25463102290 7150 7250 7280 7090 123267
562 20250219 103900 24577719900 7250 7200 7260 7140 73541
563 20250219 103800 24048315530 7210 7230 7300 7120 168562
564 20250219 103700 22827182790 7230 7180 7250 7170 149343
565 20250219 103600 21750717320 7170 7150 7190 7110 107052
566 20250219 103500 20984519650 7140 7060 7150 7060 87182
567 20250219 103400 20363922820 7070 7040 7070 7020 19330
568 20250219 103300 20227781900 7030 6990 7050 6920 40392
569 20250219 103200 19945933480 6970 7030 7050 6960 31389
570 20250219 103100 19725837490 7030 7070 7070 6990 44698
571 20250219 103000 19411828780 7070 7080 7090 7050 17406
572 20250219 102900 19288646110 7090 7060 7100 7050 16194
573 20250219 102800 19174065160 7080 7110 7110 7050 31193
574 20250219 102700 18952872950 7100 7110 7110 7080 39791
575 20250219 102600 18670198660 7100 7090 7110 6980 64777
576 20250219 102500 18214272170 7080 7090 7100 7070 35599
577 20250219 102400 17961846790 7100 7090 7110 7080 49076
578 20250219 102300 17613636140 7100 7070 7110 7070 48524
579 20250219 102200 17269392890 7080 7020 7090 7020 38960
580 20250219 102100 16994215090 7050 7080 7090 7020 57213
581 20250219 102000 16591041240 7080 7070 7120 7060 52165
582 20250219 101900 16220884720 7070 7090 7120 7070 88932
583 20250219 101800 15589810630 7090 7050 7090 7030 70980
584 20250219 101700 15087795730 7060 7080 7100 7010 82526
585 20250219 101600 14504742350 7090 7030 7100 7020 173491
586 20250219 101500 13277358870 7030 6930 7050 6910 63259
587 20250219 101400 12834565410 6960 6880 6990 6850 48695
588 20250219 101300 12498102680 6900 7050 7070 6840 102875
589 20250219 101200 11780065100 7050 6840 7090 6840 157901
590 20250219 101100 10670097860 6850 6880 6890 6840 5169
591 20250219 101000 10634680040 6880 6880 6900 6830 10491
592 20250219 100900 10562643100 6890 6910 6910 6870 11071
593 20250219 100800 10486379240 6910 6860 6920 6810 18882
594 20250219 100700 10356927870 6830 6880 6890 6830 13404
595 20250219 100600 10264921810 6880 6870 6900 6810 20075
596 20250219 100500 10127405530 6870 6830 6970 6810 40998
597 20250219 100400 9845236450 6830 6900 6910 6760 87438
598 20250219 100300 9249852320 6900 6940 7050 6840 246782
599 20250219 100200 7533682590 6870 6870 6870 6870 0
600 20250219 100100 7533682590 6870 6870 6870 6870 0
601 20250219 100000 7533682590 6870 6730 6870 6730 62567
602 20250219 095900 7106844870 6730 6720 6730 6700 3055
603 20250219 095800 7086313330 6720 6700 6730 6680 5752
604 20250219 095700 7047794310 6700 6740 6750 6700 6542
605 20250219 095600 7003857750 6720 6740 6760 6700 6700
606 20250219 095500 6958870260 6740 6780 6780 6740 6705
607 20250219 095400 6913578640 6770 6740 6780 6740 2332
608 20250219 095300 6897823430 6740 6760 6770 6740 5227
609 20250219 095200 6862472550 6770 6780 6780 6750 8361
610 20250219 095100 6805898890 6770 6750 6780 6750 8006
611 20250219 095000 6751702020 6760 6770 6770 6750 7582
612 20250219 094900 6700447810 6770 6700 6780 6700 12174
613 20250219 094800 6618266100 6700 6690 6720 6680 5075
614 20250219 094700 6584317100 6690 6700 6700 6680 1363
615 20250219 094600 6575192960 6700 6720 6720 6670 5050
616 20250219 094500 6541393630 6680 6660 6720 6660 3824
617 20250219 094400 6515823700 6660 6690 6690 6660 7309
618 20250219 094300 6467046740 6680 6700 6720 6680 4060
619 20250219 094200 6439889140 6690 6700 6730 6680 1978
620 20250219 094100 6426623820 6730 6740 6760 6660 7489
621 20250219 094000 6376262080 6740 6750 6760 6700 8289
622 20250219 093900 6320468630 6760 6630 6770 6630 11504
623 20250219 093800 6243101040 6640 6650 6660 6630 7959
624 20250219 093700 6190261340 6660 6650 6680 6640 4691
625 20250219 093600 6159058160 6650 6690 6690 6640 16977
626 20250219 093500 6045882460 6690 6750 6750 6690 8275
627 20250219 093400 5990324040 6750 6770 6770 6720 10041
628 20250219 093300 5922599650 6770 6680 6780 6680 11579
629 20250219 093200 5844706380 6680 6660 6710 6660 8355
630 20250219 093100 5788886720 6660 6680 6700 6650 12993
631 20250219 093000 5702254630 6680 6790 6810 6660 23328
632 20250219 092900 5545060250 6790 6740 6800 6740 18799
633 20250219 092800 5417534240 6740 6710 6750 6710 6499
634 20250219 092700 5373774610 6710 6750 6780 6690 24834
635 20250219 092600 5207067030 6780 6790 6800 6730 18267
636 20250219 092500 5083404600 6780 6810 6820 6770 14727
637 20250219 092400 4983331690 6810 6860 6870 6780 28865
638 20250219 092300 4786373760 6860 6750 6870 6670 72758
639 20250219 092200 4290655170 6750 6620 6770 6620 41168
640 20250219 092100 4014780160 6610 6710 6710 6610 31894
641 20250219 092000 3802288690 6700 6680 6720 6680 18243
642 20250219 091900 3680141110 6680 6730 6740 6630 27278
643 20250219 091800 3497926400 6700 6720 6760 6680 35952
644 20250219 091700 3256273520 6720 6710 6850 6700 64499
645 20250219 091600 2819536120 6710 6630 6760 6610 58059
646 20250219 091500 2431471970 6630 6600 6660 6560 47892
647 20250219 091400 2114342900 6600 6520 6620 6520 67714
648 20250219 091300 1669051660 6520 6490 6540 6480 26388
649 20250219 091200 1497182470 6490 6480 6510 6450 37448
650 20250219 091100 1254453750 6480 6450 6480 6430 11229
651 20250219 091000 1181880930 6440 6460 6480 6410 42044
652 20250219 090900 910895950 6480 6460 6490 6450 23387
653 20250219 090800 759517500 6450 6350 6490 6340 45251
654 20250219 090700 468210960 6340 6340 6350 6320 9106
655 20250219 090600 410539830 6340 6300 6370 6300 10753
656 20250219 090500 342333860 6310 6320 6330 6300 3744
657 20250219 090400 318693920 6320 6320 6340 6310 6801
658 20250219 090300 275711400 6310 6280 6310 6280 7416
659 20250219 090200 229006940 6270 6290 6290 6270 3702
660 20250219 090100 205742400 6280 6250 6310 6250 9741
661 20250219 090000 144490870 6250 6250 6350 6250 20019

1
080580/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,17679298,0,110672405480,0.00
20250214,0,17679298,0,111202784420,0.00
20250213,0,17679298,0,94937830260,0.00
20250212,0,17679298,0,93346693440,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 17679298 0 110672405480 0.00
3 20250214 0 17679298 0 111202784420 0.00
4 20250213 0 17679298 0 94937830260 0.00
5 20250212 0 17679298 0 93346693440 0.00