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

588
005670/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184600,273739480,6170,6170,6170,6170,413
20250219,184500,273739480,6170,6170,6170,6170,0
20250219,184400,273739480,6170,6170,6170,6170,0
20250219,184300,273739480,6170,6170,6170,6170,0
20250219,184200,273739480,6170,6170,6170,6170,0
20250219,184100,273739480,6170,6170,6170,6170,0
20250219,184000,273739480,6170,6170,6170,6170,0
20250219,183900,273739480,6170,6170,6170,6170,0
20250219,183800,273739480,6170,6170,6170,6170,0
20250219,183700,273739480,6170,6170,6170,6170,0
20250219,183600,273739480,6170,6170,6170,6170,0
20250219,183500,273739480,6170,6170,6170,6170,0
20250219,183400,273739480,6170,6170,6170,6170,0
20250219,183300,273739480,6170,6170,6170,6170,0
20250219,183200,273739480,6170,6170,6170,6170,0
20250219,183100,273739480,6170,6170,6170,6170,0
20250219,183000,273739480,6170,6170,6170,6170,0
20250219,182900,273739480,6170,6170,6170,6170,0
20250219,182800,273739480,6170,6170,6170,6170,0
20250219,182700,273739480,6170,6170,6170,6170,0
20250219,182600,273739480,6170,6170,6170,6170,0
20250219,182500,273739480,6170,6170,6170,6170,0
20250219,182400,273739480,6170,6170,6170,6170,0
20250219,182300,273739480,6170,6170,6170,6170,0
20250219,182200,273739480,6170,6170,6170,6170,0
20250219,182100,273739480,6170,6170,6170,6170,0
20250219,182000,273739480,6170,6170,6170,6170,0
20250219,181900,273739480,6170,6170,6170,6170,0
20250219,181800,273739480,6170,6170,6170,6170,0
20250219,181700,273739480,6170,6170,6170,6170,0
20250219,181600,273739480,6170,6170,6170,6170,413
20250219,181500,273739480,6170,6170,6170,6170,0
20250219,181400,273739480,6170,6170,6170,6170,0
20250219,181300,273739480,6170,6170,6170,6170,0
20250219,181200,273739480,6170,6170,6170,6170,0
20250219,181100,273739480,6170,6170,6170,6170,0
20250219,181000,273739480,6170,6170,6170,6170,0
20250219,180900,273739480,6170,6170,6170,6170,0
20250219,180800,273739480,6170,6170,6170,6170,0
20250219,180700,273739480,6170,6170,6170,6170,0
20250219,180600,273739480,6170,6170,6170,6170,0
20250219,180500,273739480,6170,6170,6170,6170,0
20250219,180400,273739480,6170,6170,6170,6170,0
20250219,180300,273739480,6170,6170,6170,6170,0
20250219,180200,273739480,6170,6170,6170,6170,0
20250219,180100,273739480,6170,6170,6170,6170,0
20250219,180000,273739480,6170,6170,6170,6170,0
20250219,175900,273739480,6170,6170,6170,6170,0
20250219,175800,273739480,6170,6170,6170,6170,0
20250219,175700,273739480,6170,6170,6170,6170,0
20250219,175600,273739480,6170,6170,6170,6170,0
20250219,175500,273739480,6170,6170,6170,6170,0
20250219,175400,273739480,6170,6170,6170,6170,0
20250219,175300,273739480,6170,6170,6170,6170,0
20250219,175200,273739480,6170,6170,6170,6170,0
20250219,175100,273739480,6170,6170,6170,6170,0
20250219,175000,273739480,6170,6170,6170,6170,0
20250219,174900,273739480,6170,6170,6170,6170,0
20250219,174800,273739480,6170,6170,6170,6170,0
20250219,174700,273739480,6170,6170,6170,6170,0
20250219,174600,273739480,6170,6170,6170,6170,413
20250219,174500,273739480,6170,6170,6170,6170,0
20250219,174400,273739480,6170,6170,6170,6170,0
20250219,174300,273739480,6170,6170,6170,6170,0
20250219,174200,273739480,6170,6170,6170,6170,0
20250219,174100,273739480,6170,6170,6170,6170,0
20250219,174000,273739480,6170,6170,6170,6170,0
20250219,173900,273739480,6170,6170,6170,6170,0
20250219,173800,273739480,6170,6170,6170,6170,0
20250219,173700,273739480,6170,6170,6170,6170,0
20250219,173600,273739480,6170,6170,6170,6170,0
20250219,173500,273739480,6170,6170,6170,6170,0
20250219,173400,273739480,6170,6170,6170,6170,0
20250219,173300,273739480,6170,6170,6170,6170,0
20250219,173200,273739480,6170,6170,6170,6170,0
20250219,173100,273739480,6170,6170,6170,6170,0
20250219,173000,273739480,6170,6170,6170,6170,0
20250219,172900,273739480,6170,6170,6170,6170,0
20250219,172800,273739480,6170,6170,6170,6170,0
20250219,172700,273739480,6170,6170,6170,6170,0
20250219,172600,273739480,6170,6170,6170,6170,0
20250219,172500,273739480,6170,6170,6170,6170,0
20250219,172400,273739480,6170,6170,6170,6170,0
20250219,172300,273739480,6170,6170,6170,6170,0
20250219,172200,273739480,6170,6170,6170,6170,0
20250219,172100,273739480,6170,6170,6170,6170,0
20250219,172000,273739480,6170,6170,6170,6170,0
20250219,171900,273739480,6170,6170,6170,6170,0
20250219,171800,273739480,6170,6170,6170,6170,0
20250219,171700,273739480,6170,6170,6170,6170,0
20250219,171600,273739480,6170,6170,6170,6170,413
20250219,171500,273739480,6170,6170,6170,6170,0
20250219,171400,273739480,6170,6170,6170,6170,0
20250219,171300,273739480,6170,6170,6170,6170,0
20250219,171200,273739480,6170,6170,6170,6170,0
20250219,171100,273739480,6170,6170,6170,6170,0
20250219,171000,273739480,6170,6170,6170,6170,0
20250219,170900,273739480,6170,6170,6170,6170,0
20250219,170800,273739480,6170,6170,6170,6170,0
20250219,170700,273739480,6170,6170,6170,6170,0
20250219,170600,273739480,6170,6170,6170,6170,0
20250219,170500,273739480,6170,6170,6170,6170,0
20250219,170400,273739480,6170,6170,6170,6170,0
20250219,170300,273739480,6170,6170,6170,6170,0
20250219,170200,273739480,6170,6170,6170,6170,0
20250219,170100,273739480,6170,6170,6170,6170,0
20250219,170000,273739480,6170,6170,6170,6170,0
20250219,165900,273739480,6170,6170,6170,6170,0
20250219,165800,273739480,6170,6170,6170,6170,0
20250219,165700,273739480,6170,6170,6170,6170,0
20250219,165600,273739480,6170,6170,6170,6170,0
20250219,165500,273739480,6170,6170,6170,6170,0
20250219,165400,273739480,6170,6170,6170,6170,0
20250219,165300,273739480,6170,6170,6170,6170,0
20250219,165200,273739480,6170,6170,6170,6170,0
20250219,165100,273739480,6170,6170,6170,6170,0
20250219,165000,273739480,6170,6170,6170,6170,0
20250219,164900,273739480,6170,6170,6170,6170,0
20250219,164800,273739480,6170,6170,6170,6170,0
20250219,164700,273739480,6170,6170,6170,6170,0
20250219,164600,273739480,6170,6170,6170,6170,413
20250219,164500,273739480,6170,6170,6170,6170,0
20250219,164400,273739480,6170,6170,6170,6170,0
20250219,164300,273739480,6170,6170,6170,6170,0
20250219,164200,273739480,6170,6170,6170,6170,0
20250219,164100,273739480,6170,6170,6170,6170,0
20250219,164000,273739480,6170,6170,6170,6170,0
20250219,163900,273739480,6170,6170,6170,6170,0
20250219,163800,273739480,6170,6170,6170,6170,0
20250219,163700,273739480,6170,6170,6170,6170,0
20250219,163600,273739480,6170,6170,6170,6170,0
20250219,163500,273739480,6170,6170,6170,6170,0
20250219,163400,273739480,6170,6170,6170,6170,0
20250219,163300,273739480,6170,6170,6170,6170,0
20250219,163200,273739480,6170,6170,6170,6170,0
20250219,163100,273739480,6170,6170,6170,6170,0
20250219,163000,273739480,6170,6170,6170,6170,0
20250219,162900,273739480,6170,6170,6170,6170,0
20250219,162800,273739480,6170,6170,6170,6170,0
20250219,162700,273739480,6170,6170,6170,6170,0
20250219,162600,273739480,6170,6170,6170,6170,0
20250219,162500,273739480,6170,6170,6170,6170,0
20250219,162400,273739480,6170,6170,6170,6170,0
20250219,162300,273739480,6170,6170,6170,6170,0
20250219,162200,273739480,6170,6170,6170,6170,0
20250219,162100,273739480,6170,6170,6170,6170,0
20250219,162000,273739480,6170,6170,6170,6170,0
20250219,161900,273739480,6170,6170,6170,6170,0
20250219,161800,273739480,6170,6170,6170,6170,0
20250219,161700,273739480,6170,6170,6170,6170,0
20250219,161600,273739480,6170,6170,6170,6170,413
20250219,161500,273739480,6170,6170,6170,6170,0
20250219,161400,273739480,6170,6170,6170,6170,0
20250219,161300,273739480,6170,6170,6170,6170,0
20250219,161200,273739480,6170,6170,6170,6170,0
20250219,161100,273739480,6170,6170,6170,6170,0
20250219,161000,273739480,6170,6170,6170,6170,0
20250219,160900,273739480,6170,6170,6170,6170,0
20250219,160800,273739480,6170,6170,6170,6170,0
20250219,160700,273739480,6170,6170,6170,6170,0
20250219,160600,273739480,6170,6170,6170,6170,0
20250219,160500,273739480,6170,6170,6170,6170,0
20250219,160400,273739480,6170,6170,6170,6170,0
20250219,160300,273739480,6170,6170,6170,6170,0
20250219,160200,273739480,6170,6170,6170,6170,0
20250219,160100,273739480,6170,6170,6170,6170,0
20250219,160000,273739480,6170,6170,6170,6170,0
20250219,155900,273739480,6170,6170,6170,6170,0
20250219,155800,273739480,6170,6170,6170,6170,0
20250219,155700,273739480,6170,6170,6170,6170,0
20250219,155600,273739480,6170,6170,6170,6170,0
20250219,155500,273739480,6170,6170,6170,6170,0
20250219,155400,273739480,6170,6170,6170,6170,0
20250219,155300,273739480,6170,6170,6170,6170,0
20250219,155200,273739480,6170,6170,6170,6170,0
20250219,155100,273739480,6170,6170,6170,6170,0
20250219,155000,273739480,6170,6170,6170,6170,0
20250219,154900,273739480,6170,6170,6170,6170,0
20250219,154800,273739480,6170,6170,6170,6170,0
20250219,154700,273739480,6170,6170,6170,6170,0
20250219,154600,273739480,6170,6170,6170,6170,413
20250219,154500,273739480,6170,6170,6170,6170,0
20250219,154400,273739480,6170,6170,6170,6170,0
20250219,154300,273739480,6170,6170,6170,6170,0
20250219,154200,273739480,6170,6170,6170,6170,0
20250219,154100,273739480,6170,6170,6170,6170,0
20250219,154000,273739480,6170,6170,6170,6170,0
20250219,153900,273739480,6170,6170,6170,6170,0
20250219,153800,273739480,6170,6170,6170,6170,0
20250219,153700,273739480,6170,6170,6170,6170,0
20250219,153600,273739480,6170,6170,6170,6170,0
20250219,153500,273739480,6170,6170,6170,6170,0
20250219,153400,273739480,6170,6170,6170,6170,0
20250219,153300,273739480,6170,6170,6170,6170,0
20250219,153200,273739480,6170,6170,6170,6170,0
20250219,153100,273739480,6170,6170,6170,6170,0
20250219,153000,273739480,6170,6170,6170,6170,413
20250219,152900,271191270,6170,6170,6170,6170,0
20250219,152800,271191270,6170,6170,6170,6170,0
20250219,152700,271191270,6170,6170,6170,6170,0
20250219,152600,271191270,6170,6170,6170,6170,0
20250219,152500,271191270,6170,6170,6170,6170,0
20250219,152400,271191270,6170,6170,6170,6170,0
20250219,152300,271191270,6170,6170,6170,6170,0
20250219,152200,271191270,6170,6170,6170,6170,0
20250219,152100,271191270,6170,6170,6170,6170,0
20250219,152000,271191270,6170,6170,6170,6170,0
20250219,151900,271191270,6170,6130,6170,6130,17
20250219,151800,271086420,6150,6150,6150,6150,106
20250219,151700,270434520,6150,6150,6150,6150,829
20250219,151600,265336170,6120,6120,6120,6120,18
20250219,151500,265226010,6120,6120,6120,6120,0
20250219,151400,265226010,6120,6120,6120,6120,0
20250219,151300,265226010,6120,6120,6120,6120,0
20250219,151200,265226010,6120,6120,6120,6120,0
20250219,151100,265226010,6120,6120,6120,6120,129
20250219,151000,264436530,6120,6120,6120,6120,80
20250219,150900,263946930,6120,6130,6130,6120,1001
20250219,150800,257820190,6150,6150,6150,6150,0
20250219,150700,257820190,6150,6150,6150,6150,0
20250219,150600,257820190,6150,6150,6150,6150,0
20250219,150500,257820190,6150,6150,6150,6150,0
20250219,150400,257820190,6150,6150,6150,6150,23
20250219,150300,257678740,6120,6120,6120,6120,0
20250219,150200,257678740,6120,6120,6120,6120,0
20250219,150100,257678740,6120,6120,6120,6120,0
20250219,150000,257678740,6120,6120,6120,6120,0
20250219,145900,257678740,6120,6120,6120,6120,1
20250219,145800,257672620,6150,6150,6150,6150,0
20250219,145700,257672620,6150,6150,6150,6150,0
20250219,145600,257672620,6150,6150,6150,6150,0
20250219,145500,257672620,6150,6170,6170,6150,2168
20250219,145400,244314570,6170,6170,6170,6170,0
20250219,145300,244314570,6170,6170,6170,6170,1
20250219,145200,244308400,6170,6170,6170,6170,0
20250219,145100,244308400,6170,6170,6170,6170,0
20250219,145000,244308400,6170,6170,6170,6170,0
20250219,144900,244308400,6170,6170,6170,6170,1
20250219,144800,244302230,6170,6180,6180,6170,52
20250219,144700,243980920,6180,6180,6180,6180,0
20250219,144600,243980920,6180,6180,6180,6180,1
20250219,144500,243974740,6180,6180,6180,6180,0
20250219,144400,243974740,6180,6180,6180,6180,295
20250219,144300,242151640,6180,6180,6180,6180,0
20250219,144200,242151640,6180,6180,6180,6180,3
20250219,144100,242133100,6180,6180,6180,6180,0
20250219,144000,242133100,6180,6180,6180,6180,0
20250219,143900,242133100,6180,6180,6180,6180,129
20250219,143800,241335880,6180,6180,6180,6180,0
20250219,143700,241335880,6180,6180,6180,6180,0
20250219,143600,241335880,6180,6180,6180,6180,0
20250219,143500,241335880,6180,6180,6180,6180,25
20250219,143400,241181380,6180,6180,6180,6180,0
20250219,143300,241181380,6180,6180,6180,6180,0
20250219,143200,241181380,6180,6180,6180,6180,0
20250219,143100,241181380,6180,6180,6180,6180,0
20250219,143000,241181380,6180,6180,6180,6180,0
20250219,142900,241181380,6180,6180,6180,6180,1
20250219,142800,241175200,6200,6200,6200,6200,0
20250219,142700,241175200,6200,6200,6200,6200,0
20250219,142600,241175200,6200,6200,6200,6200,0
20250219,142500,241175200,6200,6200,6200,6200,0
20250219,142400,241175200,6200,6200,6200,6200,0
20250219,142300,241175200,6200,6200,6200,6200,0
20250219,142200,241175200,6200,6200,6200,6200,0
20250219,142100,241175200,6200,6190,6200,6190,201
20250219,142000,239929220,6180,6180,6180,6180,0
20250219,141900,239929220,6180,6180,6180,6180,1
20250219,141800,239923040,6190,6190,6190,6190,0
20250219,141700,239923040,6190,6190,6190,6190,48
20250219,141600,239625920,6180,6180,6180,6180,0
20250219,141500,239625920,6180,6180,6180,6180,5
20250219,141400,239595020,6180,6180,6180,6180,0
20250219,141300,239595020,6180,6180,6180,6180,0
20250219,141200,239595020,6180,6180,6180,6180,0
20250219,141100,239595020,6180,6190,6190,6180,500
20250219,141000,236504450,6190,6190,6190,6190,143
20250219,140900,235619280,6180,6180,6180,6180,1
20250219,140800,235613100,6180,6180,6180,6180,64
20250219,140700,235217580,6170,6170,6170,6170,0
20250219,140600,235217580,6170,6170,6170,6170,1
20250219,140500,235211410,6170,6170,6170,6170,17
20250219,140400,235106520,6180,6180,6180,6180,19
20250219,140300,234989100,6180,6180,6180,6180,0
20250219,140200,234989100,6180,6180,6180,6180,0
20250219,140100,234989100,6180,6180,6180,6180,0
20250219,140000,234989100,6180,6180,6180,6180,0
20250219,135900,234989100,6180,6180,6180,6180,1
20250219,135800,234982920,6180,6180,6180,6180,0
20250219,135700,234982920,6180,6180,6180,6180,0
20250219,135600,234982920,6180,6180,6180,6180,0
20250219,135500,234982920,6180,6180,6180,6180,30
20250219,135400,234797520,6180,6190,6220,6180,135
20250219,135300,233962500,6180,6180,6180,6180,30
20250219,135200,233777100,6180,6180,6180,6180,0
20250219,135100,233777100,6180,6180,6180,6180,0
20250219,135000,233777100,6180,6180,6180,6180,0
20250219,134900,233777100,6180,6180,6180,6180,51
20250219,134800,233461920,6230,6230,6230,6230,0
20250219,134700,233461920,6230,6230,6230,6230,0
20250219,134600,233461920,6230,6230,6230,6230,0
20250219,134500,233461920,6230,6200,6230,6200,52
20250219,134400,233139490,6230,6230,6230,6230,0
20250219,134300,233139490,6230,6230,6230,6230,0
20250219,134200,233139490,6230,6230,6230,6230,0
20250219,134100,233139490,6230,6190,6230,6190,55
20250219,134000,232798520,6230,6200,6230,6200,5
20250219,133900,232767410,6180,6190,6250,6180,111
20250219,133800,232080050,6190,6190,6190,6190,0
20250219,133700,232080050,6190,6190,6190,6190,0
20250219,133600,232080050,6190,6190,6190,6190,0
20250219,133500,232080050,6190,6190,6190,6190,0
20250219,133400,232080050,6190,6190,6190,6190,0
20250219,133300,232080050,6190,6180,6190,6180,2
20250219,133200,232067680,6150,6150,6150,6150,0
20250219,133100,232067680,6150,6150,6150,6150,60
20250219,133000,231698680,6150,6150,6150,6150,0
20250219,132900,231698680,6150,6170,6190,6150,11
20250219,132800,231630650,6170,6170,6190,6170,202
20250219,132700,230380330,6150,6150,6150,6150,11
20250219,132600,230312680,6180,6180,6180,6180,0
20250219,132500,230312680,6180,6180,6180,6180,0
20250219,132400,230312680,6180,6180,6180,6180,0
20250219,132300,230312680,6180,6180,6180,6180,0
20250219,132200,230312680,6180,6180,6180,6180,0
20250219,132100,230312680,6180,6180,6180,6180,0
20250219,132000,230312680,6180,6170,6180,6170,15
20250219,131900,230219990,6150,6150,6170,6150,303
20250219,131800,228352580,6150,6120,6150,6120,278
20250219,131700,226645830,6100,6120,6120,6100,191
20250219,131600,225476950,6120,6120,6120,6120,53
20250219,131500,225152590,6120,6110,6120,6110,9
20250219,131400,225097580,6100,6080,6100,6080,165
20250219,131300,224091100,6010,6160,6160,6010,3259
20250219,131200,204138400,6180,6170,6180,6170,379
20250219,131100,201799960,6160,6160,6160,6160,5
20250219,131000,201769160,6150,6150,6150,6150,0
20250219,130900,201769160,6150,6150,6150,6150,1
20250219,130800,201763010,6150,6150,6150,6150,0
20250219,130700,201763010,6150,6150,6150,6150,4
20250219,130600,201738410,6150,6160,6160,6150,299
20250219,130500,199898530,6150,6150,6150,6150,5
20250219,130400,199867780,6150,6150,6150,6150,0
20250219,130300,199867780,6150,6150,6150,6150,0
20250219,130200,199867780,6150,6140,6150,6140,2
20250219,130100,199855490,6130,6130,6130,6130,200
20250219,130000,198629490,6130,6130,6130,6130,48
20250219,125900,198335250,6140,6140,6140,6140,1
20250219,125800,198329110,6140,6120,6140,6120,484
20250219,125700,195361510,6120,6180,6180,6100,3219
20250219,125600,175628920,6180,6180,6180,6180,0
20250219,125500,175628920,6180,6180,6180,6180,0
20250219,125400,175628920,6180,6180,6180,6180,0
20250219,125300,175628920,6180,6180,6180,6180,9
20250219,125200,175573300,6190,6190,6190,6190,2
20250219,125100,175560920,6180,6180,6180,6180,0
20250219,125000,175560920,6180,6180,6180,6180,0
20250219,124900,175560920,6180,6180,6180,6180,1
20250219,124800,175554740,6190,6190,6190,6190,0
20250219,124700,175554740,6190,6190,6190,6190,659
20250219,124600,171475530,6200,6200,6200,6200,0
20250219,124500,171475530,6200,6200,6200,6200,20
20250219,124400,171351530,6190,6190,6190,6190,0
20250219,124300,171351530,6190,6190,6190,6190,0
20250219,124200,171351530,6190,6190,6190,6190,194
20250219,124100,170150670,6190,6190,6190,6190,0
20250219,124000,170150670,6190,6190,6190,6190,0
20250219,123900,170150670,6190,6190,6190,6190,1
20250219,123800,170144480,6210,6210,6210,6210,0
20250219,123700,170144480,6210,6210,6210,6210,0
20250219,123600,170144480,6210,6210,6210,6210,2
20250219,123500,170132060,6200,6200,6200,6200,0
20250219,123400,170132060,6200,6200,6200,6200,0
20250219,123300,170132060,6200,6200,6200,6200,0
20250219,123200,170132060,6200,6200,6200,6200,20
20250219,123100,170008060,6200,6200,6200,6200,0
20250219,123000,170008060,6200,6200,6200,6200,50
20250219,122900,169698060,6190,6210,6220,6190,8
20250219,122800,169648350,6220,6200,6220,6200,37
20250219,122700,169418920,6200,6200,6200,6200,0
20250219,122600,169418920,6200,6190,6200,6190,5
20250219,122500,169387950,6190,6190,6190,6190,0
20250219,122400,169387950,6190,6190,6190,6190,0
20250219,122300,169387950,6190,6190,6190,6190,0
20250219,122200,169387950,6190,6190,6190,6190,0
20250219,122100,169387950,6190,6190,6190,6190,0
20250219,122000,169387950,6190,6190,6190,6190,0
20250219,121900,169387950,6190,6190,6200,6190,1263
20250219,121800,161569960,6180,6180,6180,6180,1
20250219,121700,161563780,6180,6180,6180,6180,0
20250219,121600,161563780,6180,6180,6180,6180,0
20250219,121500,161563780,6180,6180,6180,6180,19
20250219,121400,161446360,6180,6180,6180,6180,0
20250219,121300,161446360,6180,6180,6180,6180,0
20250219,121200,161446360,6180,6180,6180,6180,1
20250219,121100,161440180,6180,6180,6180,6180,163
20250219,121000,160432840,6180,6180,6180,6180,0
20250219,120900,160432840,6180,6180,6180,6180,1
20250219,120800,160426660,6180,6180,6180,6180,0
20250219,120700,160426660,6180,6180,6180,6180,2
20250219,120600,160414300,6200,6200,6200,6200,0
20250219,120500,160414300,6200,6200,6200,6200,0
20250219,120400,160414300,6200,6200,6200,6200,0
20250219,120300,160414300,6200,6200,6200,6200,0
20250219,120200,160414300,6200,6200,6200,6200,2
20250219,120100,160401900,6180,6180,6180,6180,0
20250219,120000,160401900,6180,6180,6180,6180,0
20250219,115900,160401900,6180,6180,6180,6180,1
20250219,115800,160395720,6220,6220,6220,6220,0
20250219,115700,160395720,6220,6220,6220,6220,0
20250219,115600,160395720,6220,6210,6230,6210,6
20250219,115500,160358380,6200,6200,6200,6200,40
20250219,115400,160110380,6200,6200,6200,6200,4
20250219,115300,160085580,6180,6180,6180,6180,0
20250219,115200,160085580,6180,6180,6180,6180,0
20250219,115100,160085580,6180,6180,6180,6180,0
20250219,115000,160085580,6180,6180,6180,6180,0
20250219,114900,160085580,6180,6180,6180,6180,1
20250219,114800,160079400,6220,6220,6220,6220,0
20250219,114700,160079400,6220,6220,6220,6220,0
20250219,114600,160079400,6220,6200,6220,6200,100
20250219,114500,159457420,6220,6220,6220,6220,0
20250219,114400,159457420,6220,6200,6230,6190,8
20250219,114300,159407660,6230,6200,6240,6200,12
20250219,114200,159332880,6240,6240,6240,6240,0
20250219,114100,159332880,6240,6240,6240,6240,0
20250219,114000,159332880,6240,6200,6240,6200,4
20250219,113900,159307970,6180,6180,6180,6180,1
20250219,113800,159301790,6250,6250,6250,6250,0
20250219,113700,159301790,6250,6250,6250,6250,0
20250219,113600,159301790,6250,6230,6250,6210,181
20250219,113500,158176690,6250,6250,6250,6250,0
20250219,113400,158176690,6250,6250,6250,6250,0
20250219,113300,158176690,6250,6250,6250,6250,0
20250219,113200,158176690,6250,6260,6260,6250,63
20250219,113100,157782410,6270,6270,6270,6270,0
20250219,113000,157782410,6270,6270,6270,6270,20
20250219,112900,157657010,6270,6270,6270,6270,1
20250219,112800,157650740,6270,6270,6270,6270,0
20250219,112700,157650740,6270,6270,6270,6270,0
20250219,112600,157650740,6270,6270,6270,6270,0
20250219,112500,157650740,6270,6270,6270,6270,0
20250219,112400,157650740,6270,6270,6270,6270,0
20250219,112300,157650740,6270,6270,6270,6270,0
20250219,112200,157650740,6270,6270,6270,6270,0
20250219,112100,157650740,6270,6270,6270,6270,0
20250219,112000,157650740,6270,6270,6270,6270,0
20250219,111900,157650740,6270,6270,6270,6270,1
20250219,111800,157644470,6290,6290,6290,6290,0
20250219,111700,157644470,6290,6290,6290,6290,0
20250219,111600,157644470,6290,6290,6290,6290,0
20250219,111500,157644470,6290,6290,6290,6290,17
20250219,111400,157537540,6270,6270,6270,6270,0
20250219,111300,157537540,6270,6270,6270,6270,1
20250219,111200,157531270,6260,6260,6260,6260,0
20250219,111100,157531270,6260,6260,6260,6260,0
20250219,111000,157531270,6260,6260,6260,6260,1
20250219,110900,157525010,6260,6260,6260,6260,450
20250219,110800,154708010,6260,6260,6260,6260,10
20250219,110700,154645410,6260,6260,6260,6260,27
20250219,110600,154476390,6280,6280,6280,6280,0
20250219,110500,154476390,6280,6280,6280,6280,0
20250219,110400,154476390,6280,6280,6280,6280,59
20250219,110300,154105870,6250,6250,6250,6250,0
20250219,110200,154105870,6250,6250,6250,6250,6
20250219,110100,154068370,6250,6250,6250,6250,5
20250219,110000,154037120,6250,6270,6270,6240,44
20250219,105900,153761690,6270,6270,6270,6270,0
20250219,105800,153761690,6270,6290,6290,6270,117
20250219,105700,153026800,6290,6290,6290,6290,0
20250219,105600,153026800,6290,6290,6290,6290,20
20250219,105500,152901000,6290,6290,6290,6290,4
20250219,105400,152875840,6290,6290,6290,6290,52
20250219,105300,152548760,6290,6300,6300,6290,99
20250219,105200,151925150,6300,6300,6300,6300,50
20250219,105100,151610150,6300,6300,6300,6300,0
20250219,105000,151610150,6300,6300,6300,6300,1
20250219,104900,151603850,6320,6320,6320,6320,0
20250219,104800,151603850,6320,6320,6320,6320,20
20250219,104700,151477450,6320,6320,6320,6320,0
20250219,104600,151477450,6320,6320,6320,6320,0
20250219,104500,151477450,6320,6320,6320,6320,40
20250219,104400,151224650,6300,6310,6310,6300,88
20250219,104300,150670000,6310,6310,6310,6310,0
20250219,104200,150670000,6310,6310,6310,6310,0
20250219,104100,150670000,6310,6310,6310,6310,0
20250219,104000,150670000,6310,6310,6330,6310,268
20250219,103900,148973600,6330,6320,6330,6320,131
20250219,103800,148145570,6310,6290,6310,6290,12
20250219,103700,148069870,6310,6310,6310,6310,0
20250219,103600,148069870,6310,6310,6310,6310,0
20250219,103500,148069870,6310,6310,6320,6310,304
20250219,103400,146148640,6320,6300,6320,6300,200
20250219,103300,144887230,6310,6310,6310,6310,0
20250219,103200,144887230,6310,6310,6310,6310,0
20250219,103100,144887230,6310,6290,6310,6290,79
20250219,103000,144388760,6310,6270,6310,6270,494
20250219,102900,141280520,6290,6290,6290,6290,0
20250219,102800,141280520,6290,6290,6290,6290,0
20250219,102700,141280520,6290,6290,6290,6290,0
20250219,102600,141280520,6290,6290,6290,6290,0
20250219,102500,141280520,6290,6310,6320,6290,1999
20250219,102400,128660070,6290,6290,6290,6290,0
20250219,102300,128660070,6290,6290,6290,6290,0
20250219,102200,128660070,6290,6270,6290,6270,340
20250219,102100,126528200,6250,6250,6250,6250,0
20250219,102000,126528200,6250,6250,6250,6250,575
20250219,101900,122934450,6250,6240,6270,6240,1124
20250219,101800,115904520,6310,6200,6320,6200,994
20250219,101700,109657310,6210,6210,6210,6210,0
20250219,101600,109657310,6210,6210,6210,6210,0
20250219,101500,109657310,6210,6210,6210,6210,0
20250219,101400,109657310,6210,6210,6210,6210,0
20250219,101300,109657310,6210,6210,6210,6210,0
20250219,101200,109657310,6210,6210,6210,6210,0
20250219,101100,109657310,6210,6210,6210,6210,0
20250219,101000,109657310,6210,6210,6210,6210,81
20250219,100900,109154300,6230,6230,6230,6230,0
20250219,100800,109154300,6230,6230,6230,6230,0
20250219,100700,109154300,6230,6230,6230,6230,5
20250219,100600,109123150,6230,6230,6230,6230,0
20250219,100500,109123150,6230,6230,6230,6230,0
20250219,100400,109123150,6230,6230,6230,6230,1
20250219,100300,109116920,6240,6230,6240,6230,2
20250219,100200,109104450,6250,6240,6250,6240,16
20250219,100100,109004540,6240,6240,6240,6240,36
20250219,100000,108779900,6240,6160,6250,6160,976
20250219,095900,102712960,6180,6180,6190,6180,105
20250219,095800,102063060,6180,6180,6180,6180,0
20250219,095700,102063060,6180,6140,6180,6140,1577
20250219,095600,92349110,6140,6140,6140,6140,0
20250219,095500,92349110,6140,6140,6140,6140,0
20250219,095400,92349110,6140,6140,6140,6140,561
20250219,095300,88904570,6150,6150,6150,6150,428
20250219,095200,86272370,6160,6160,6160,6160,1
20250219,095100,86266210,6160,6160,6160,6160,200
20250219,095000,85034210,6150,6150,6150,6150,1
20250219,094900,85028060,6150,6150,6150,6150,2
20250219,094800,85015760,6160,6160,6160,6160,1213
20250219,094700,77543680,6160,6160,6160,6160,588
20250219,094600,73921600,6160,6160,6160,6160,0
20250219,094500,73921600,6160,6170,6170,6160,588
20250219,094400,70299020,6160,6160,6160,6160,0
20250219,094300,70299020,6160,6180,6190,6160,91
20250219,094200,69735770,6180,6180,6180,6180,663
20250219,094100,65638430,6180,6160,6180,6160,51
20250219,094000,65323270,6140,6140,6140,6140,1
20250219,093900,65317130,6150,6140,6160,6130,171
20250219,093800,64267320,6160,6160,6160,6160,100
20250219,093700,63651320,6160,6160,6160,6160,1
20250219,093600,63645160,6150,6150,6210,6150,212
20250219,093500,62331550,6160,6220,6220,6160,1347
20250219,093400,54009160,6200,6200,6200,6200,0
20250219,093300,54009160,6200,6190,6200,6190,667
20250219,093200,49878740,6190,6140,6190,6140,374
20250219,093100,47577100,6130,6130,6130,6130,364
20250219,093000,45345780,6140,6140,6140,6140,42
20250219,092900,45087900,6140,6140,6140,6140,0
20250219,092800,45087900,6140,6140,6140,6140,91
20250219,092700,44529160,6150,6150,6150,6150,248
20250219,092600,43003960,6150,6150,6150,6150,1
20250219,092500,42997810,6190,6160,6190,6150,223
20250219,092400,41623930,6160,6160,6160,6160,0
20250219,092300,41623930,6160,6160,6160,6160,2
20250219,092200,41611610,6150,6160,6160,6150,1561
20250219,092100,32010810,6170,6170,6170,6170,1
20250219,092000,32004640,6160,6160,6160,6160,3
20250219,091900,31986160,6190,6190,6190,6190,16
20250219,091800,31887120,6190,6200,6200,6190,137
20250219,091700,31038090,6200,6210,6210,6200,629
20250219,091600,27138120,6220,6220,6220,6220,1
20250219,091500,27131900,6220,6220,6220,6220,6
20250219,091400,27094580,6220,6250,6250,6220,151
20250219,091300,26155330,6250,6250,6250,6250,726
20250219,091200,21617830,6250,6250,6250,6250,35
20250219,091100,21399080,6250,6270,6270,6250,1422
20250219,091000,12488210,6270,6270,6270,6270,1
20250219,090900,12481940,6260,6260,6260,6260,180
20250219,090800,11355140,6300,6300,6300,6300,100
20250219,090700,10725140,6280,6260,6280,6260,1090
20250219,090600,3898870,6260,6220,6260,6220,55
20250219,090500,3556530,6220,6220,6220,6220,202
20250219,090400,2300090,6270,6270,6270,6270,0
20250219,090300,2300090,6270,6270,6270,6270,0
20250219,090200,2300090,6270,6260,6270,6260,50
20250219,090100,1986600,6220,6220,6220,6220,208
20250219,090000,692840,6220,6320,6320,6220,111
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184600 273739480 6170 6170 6170 6170 413
3 20250219 184500 273739480 6170 6170 6170 6170 0
4 20250219 184400 273739480 6170 6170 6170 6170 0
5 20250219 184300 273739480 6170 6170 6170 6170 0
6 20250219 184200 273739480 6170 6170 6170 6170 0
7 20250219 184100 273739480 6170 6170 6170 6170 0
8 20250219 184000 273739480 6170 6170 6170 6170 0
9 20250219 183900 273739480 6170 6170 6170 6170 0
10 20250219 183800 273739480 6170 6170 6170 6170 0
11 20250219 183700 273739480 6170 6170 6170 6170 0
12 20250219 183600 273739480 6170 6170 6170 6170 0
13 20250219 183500 273739480 6170 6170 6170 6170 0
14 20250219 183400 273739480 6170 6170 6170 6170 0
15 20250219 183300 273739480 6170 6170 6170 6170 0
16 20250219 183200 273739480 6170 6170 6170 6170 0
17 20250219 183100 273739480 6170 6170 6170 6170 0
18 20250219 183000 273739480 6170 6170 6170 6170 0
19 20250219 182900 273739480 6170 6170 6170 6170 0
20 20250219 182800 273739480 6170 6170 6170 6170 0
21 20250219 182700 273739480 6170 6170 6170 6170 0
22 20250219 182600 273739480 6170 6170 6170 6170 0
23 20250219 182500 273739480 6170 6170 6170 6170 0
24 20250219 182400 273739480 6170 6170 6170 6170 0
25 20250219 182300 273739480 6170 6170 6170 6170 0
26 20250219 182200 273739480 6170 6170 6170 6170 0
27 20250219 182100 273739480 6170 6170 6170 6170 0
28 20250219 182000 273739480 6170 6170 6170 6170 0
29 20250219 181900 273739480 6170 6170 6170 6170 0
30 20250219 181800 273739480 6170 6170 6170 6170 0
31 20250219 181700 273739480 6170 6170 6170 6170 0
32 20250219 181600 273739480 6170 6170 6170 6170 413
33 20250219 181500 273739480 6170 6170 6170 6170 0
34 20250219 181400 273739480 6170 6170 6170 6170 0
35 20250219 181300 273739480 6170 6170 6170 6170 0
36 20250219 181200 273739480 6170 6170 6170 6170 0
37 20250219 181100 273739480 6170 6170 6170 6170 0
38 20250219 181000 273739480 6170 6170 6170 6170 0
39 20250219 180900 273739480 6170 6170 6170 6170 0
40 20250219 180800 273739480 6170 6170 6170 6170 0
41 20250219 180700 273739480 6170 6170 6170 6170 0
42 20250219 180600 273739480 6170 6170 6170 6170 0
43 20250219 180500 273739480 6170 6170 6170 6170 0
44 20250219 180400 273739480 6170 6170 6170 6170 0
45 20250219 180300 273739480 6170 6170 6170 6170 0
46 20250219 180200 273739480 6170 6170 6170 6170 0
47 20250219 180100 273739480 6170 6170 6170 6170 0
48 20250219 180000 273739480 6170 6170 6170 6170 0
49 20250219 175900 273739480 6170 6170 6170 6170 0
50 20250219 175800 273739480 6170 6170 6170 6170 0
51 20250219 175700 273739480 6170 6170 6170 6170 0
52 20250219 175600 273739480 6170 6170 6170 6170 0
53 20250219 175500 273739480 6170 6170 6170 6170 0
54 20250219 175400 273739480 6170 6170 6170 6170 0
55 20250219 175300 273739480 6170 6170 6170 6170 0
56 20250219 175200 273739480 6170 6170 6170 6170 0
57 20250219 175100 273739480 6170 6170 6170 6170 0
58 20250219 175000 273739480 6170 6170 6170 6170 0
59 20250219 174900 273739480 6170 6170 6170 6170 0
60 20250219 174800 273739480 6170 6170 6170 6170 0
61 20250219 174700 273739480 6170 6170 6170 6170 0
62 20250219 174600 273739480 6170 6170 6170 6170 413
63 20250219 174500 273739480 6170 6170 6170 6170 0
64 20250219 174400 273739480 6170 6170 6170 6170 0
65 20250219 174300 273739480 6170 6170 6170 6170 0
66 20250219 174200 273739480 6170 6170 6170 6170 0
67 20250219 174100 273739480 6170 6170 6170 6170 0
68 20250219 174000 273739480 6170 6170 6170 6170 0
69 20250219 173900 273739480 6170 6170 6170 6170 0
70 20250219 173800 273739480 6170 6170 6170 6170 0
71 20250219 173700 273739480 6170 6170 6170 6170 0
72 20250219 173600 273739480 6170 6170 6170 6170 0
73 20250219 173500 273739480 6170 6170 6170 6170 0
74 20250219 173400 273739480 6170 6170 6170 6170 0
75 20250219 173300 273739480 6170 6170 6170 6170 0
76 20250219 173200 273739480 6170 6170 6170 6170 0
77 20250219 173100 273739480 6170 6170 6170 6170 0
78 20250219 173000 273739480 6170 6170 6170 6170 0
79 20250219 172900 273739480 6170 6170 6170 6170 0
80 20250219 172800 273739480 6170 6170 6170 6170 0
81 20250219 172700 273739480 6170 6170 6170 6170 0
82 20250219 172600 273739480 6170 6170 6170 6170 0
83 20250219 172500 273739480 6170 6170 6170 6170 0
84 20250219 172400 273739480 6170 6170 6170 6170 0
85 20250219 172300 273739480 6170 6170 6170 6170 0
86 20250219 172200 273739480 6170 6170 6170 6170 0
87 20250219 172100 273739480 6170 6170 6170 6170 0
88 20250219 172000 273739480 6170 6170 6170 6170 0
89 20250219 171900 273739480 6170 6170 6170 6170 0
90 20250219 171800 273739480 6170 6170 6170 6170 0
91 20250219 171700 273739480 6170 6170 6170 6170 0
92 20250219 171600 273739480 6170 6170 6170 6170 413
93 20250219 171500 273739480 6170 6170 6170 6170 0
94 20250219 171400 273739480 6170 6170 6170 6170 0
95 20250219 171300 273739480 6170 6170 6170 6170 0
96 20250219 171200 273739480 6170 6170 6170 6170 0
97 20250219 171100 273739480 6170 6170 6170 6170 0
98 20250219 171000 273739480 6170 6170 6170 6170 0
99 20250219 170900 273739480 6170 6170 6170 6170 0
100 20250219 170800 273739480 6170 6170 6170 6170 0
101 20250219 170700 273739480 6170 6170 6170 6170 0
102 20250219 170600 273739480 6170 6170 6170 6170 0
103 20250219 170500 273739480 6170 6170 6170 6170 0
104 20250219 170400 273739480 6170 6170 6170 6170 0
105 20250219 170300 273739480 6170 6170 6170 6170 0
106 20250219 170200 273739480 6170 6170 6170 6170 0
107 20250219 170100 273739480 6170 6170 6170 6170 0
108 20250219 170000 273739480 6170 6170 6170 6170 0
109 20250219 165900 273739480 6170 6170 6170 6170 0
110 20250219 165800 273739480 6170 6170 6170 6170 0
111 20250219 165700 273739480 6170 6170 6170 6170 0
112 20250219 165600 273739480 6170 6170 6170 6170 0
113 20250219 165500 273739480 6170 6170 6170 6170 0
114 20250219 165400 273739480 6170 6170 6170 6170 0
115 20250219 165300 273739480 6170 6170 6170 6170 0
116 20250219 165200 273739480 6170 6170 6170 6170 0
117 20250219 165100 273739480 6170 6170 6170 6170 0
118 20250219 165000 273739480 6170 6170 6170 6170 0
119 20250219 164900 273739480 6170 6170 6170 6170 0
120 20250219 164800 273739480 6170 6170 6170 6170 0
121 20250219 164700 273739480 6170 6170 6170 6170 0
122 20250219 164600 273739480 6170 6170 6170 6170 413
123 20250219 164500 273739480 6170 6170 6170 6170 0
124 20250219 164400 273739480 6170 6170 6170 6170 0
125 20250219 164300 273739480 6170 6170 6170 6170 0
126 20250219 164200 273739480 6170 6170 6170 6170 0
127 20250219 164100 273739480 6170 6170 6170 6170 0
128 20250219 164000 273739480 6170 6170 6170 6170 0
129 20250219 163900 273739480 6170 6170 6170 6170 0
130 20250219 163800 273739480 6170 6170 6170 6170 0
131 20250219 163700 273739480 6170 6170 6170 6170 0
132 20250219 163600 273739480 6170 6170 6170 6170 0
133 20250219 163500 273739480 6170 6170 6170 6170 0
134 20250219 163400 273739480 6170 6170 6170 6170 0
135 20250219 163300 273739480 6170 6170 6170 6170 0
136 20250219 163200 273739480 6170 6170 6170 6170 0
137 20250219 163100 273739480 6170 6170 6170 6170 0
138 20250219 163000 273739480 6170 6170 6170 6170 0
139 20250219 162900 273739480 6170 6170 6170 6170 0
140 20250219 162800 273739480 6170 6170 6170 6170 0
141 20250219 162700 273739480 6170 6170 6170 6170 0
142 20250219 162600 273739480 6170 6170 6170 6170 0
143 20250219 162500 273739480 6170 6170 6170 6170 0
144 20250219 162400 273739480 6170 6170 6170 6170 0
145 20250219 162300 273739480 6170 6170 6170 6170 0
146 20250219 162200 273739480 6170 6170 6170 6170 0
147 20250219 162100 273739480 6170 6170 6170 6170 0
148 20250219 162000 273739480 6170 6170 6170 6170 0
149 20250219 161900 273739480 6170 6170 6170 6170 0
150 20250219 161800 273739480 6170 6170 6170 6170 0
151 20250219 161700 273739480 6170 6170 6170 6170 0
152 20250219 161600 273739480 6170 6170 6170 6170 413
153 20250219 161500 273739480 6170 6170 6170 6170 0
154 20250219 161400 273739480 6170 6170 6170 6170 0
155 20250219 161300 273739480 6170 6170 6170 6170 0
156 20250219 161200 273739480 6170 6170 6170 6170 0
157 20250219 161100 273739480 6170 6170 6170 6170 0
158 20250219 161000 273739480 6170 6170 6170 6170 0
159 20250219 160900 273739480 6170 6170 6170 6170 0
160 20250219 160800 273739480 6170 6170 6170 6170 0
161 20250219 160700 273739480 6170 6170 6170 6170 0
162 20250219 160600 273739480 6170 6170 6170 6170 0
163 20250219 160500 273739480 6170 6170 6170 6170 0
164 20250219 160400 273739480 6170 6170 6170 6170 0
165 20250219 160300 273739480 6170 6170 6170 6170 0
166 20250219 160200 273739480 6170 6170 6170 6170 0
167 20250219 160100 273739480 6170 6170 6170 6170 0
168 20250219 160000 273739480 6170 6170 6170 6170 0
169 20250219 155900 273739480 6170 6170 6170 6170 0
170 20250219 155800 273739480 6170 6170 6170 6170 0
171 20250219 155700 273739480 6170 6170 6170 6170 0
172 20250219 155600 273739480 6170 6170 6170 6170 0
173 20250219 155500 273739480 6170 6170 6170 6170 0
174 20250219 155400 273739480 6170 6170 6170 6170 0
175 20250219 155300 273739480 6170 6170 6170 6170 0
176 20250219 155200 273739480 6170 6170 6170 6170 0
177 20250219 155100 273739480 6170 6170 6170 6170 0
178 20250219 155000 273739480 6170 6170 6170 6170 0
179 20250219 154900 273739480 6170 6170 6170 6170 0
180 20250219 154800 273739480 6170 6170 6170 6170 0
181 20250219 154700 273739480 6170 6170 6170 6170 0
182 20250219 154600 273739480 6170 6170 6170 6170 413
183 20250219 154500 273739480 6170 6170 6170 6170 0
184 20250219 154400 273739480 6170 6170 6170 6170 0
185 20250219 154300 273739480 6170 6170 6170 6170 0
186 20250219 154200 273739480 6170 6170 6170 6170 0
187 20250219 154100 273739480 6170 6170 6170 6170 0
188 20250219 154000 273739480 6170 6170 6170 6170 0
189 20250219 153900 273739480 6170 6170 6170 6170 0
190 20250219 153800 273739480 6170 6170 6170 6170 0
191 20250219 153700 273739480 6170 6170 6170 6170 0
192 20250219 153600 273739480 6170 6170 6170 6170 0
193 20250219 153500 273739480 6170 6170 6170 6170 0
194 20250219 153400 273739480 6170 6170 6170 6170 0
195 20250219 153300 273739480 6170 6170 6170 6170 0
196 20250219 153200 273739480 6170 6170 6170 6170 0
197 20250219 153100 273739480 6170 6170 6170 6170 0
198 20250219 153000 273739480 6170 6170 6170 6170 413
199 20250219 152900 271191270 6170 6170 6170 6170 0
200 20250219 152800 271191270 6170 6170 6170 6170 0
201 20250219 152700 271191270 6170 6170 6170 6170 0
202 20250219 152600 271191270 6170 6170 6170 6170 0
203 20250219 152500 271191270 6170 6170 6170 6170 0
204 20250219 152400 271191270 6170 6170 6170 6170 0
205 20250219 152300 271191270 6170 6170 6170 6170 0
206 20250219 152200 271191270 6170 6170 6170 6170 0
207 20250219 152100 271191270 6170 6170 6170 6170 0
208 20250219 152000 271191270 6170 6170 6170 6170 0
209 20250219 151900 271191270 6170 6130 6170 6130 17
210 20250219 151800 271086420 6150 6150 6150 6150 106
211 20250219 151700 270434520 6150 6150 6150 6150 829
212 20250219 151600 265336170 6120 6120 6120 6120 18
213 20250219 151500 265226010 6120 6120 6120 6120 0
214 20250219 151400 265226010 6120 6120 6120 6120 0
215 20250219 151300 265226010 6120 6120 6120 6120 0
216 20250219 151200 265226010 6120 6120 6120 6120 0
217 20250219 151100 265226010 6120 6120 6120 6120 129
218 20250219 151000 264436530 6120 6120 6120 6120 80
219 20250219 150900 263946930 6120 6130 6130 6120 1001
220 20250219 150800 257820190 6150 6150 6150 6150 0
221 20250219 150700 257820190 6150 6150 6150 6150 0
222 20250219 150600 257820190 6150 6150 6150 6150 0
223 20250219 150500 257820190 6150 6150 6150 6150 0
224 20250219 150400 257820190 6150 6150 6150 6150 23
225 20250219 150300 257678740 6120 6120 6120 6120 0
226 20250219 150200 257678740 6120 6120 6120 6120 0
227 20250219 150100 257678740 6120 6120 6120 6120 0
228 20250219 150000 257678740 6120 6120 6120 6120 0
229 20250219 145900 257678740 6120 6120 6120 6120 1
230 20250219 145800 257672620 6150 6150 6150 6150 0
231 20250219 145700 257672620 6150 6150 6150 6150 0
232 20250219 145600 257672620 6150 6150 6150 6150 0
233 20250219 145500 257672620 6150 6170 6170 6150 2168
234 20250219 145400 244314570 6170 6170 6170 6170 0
235 20250219 145300 244314570 6170 6170 6170 6170 1
236 20250219 145200 244308400 6170 6170 6170 6170 0
237 20250219 145100 244308400 6170 6170 6170 6170 0
238 20250219 145000 244308400 6170 6170 6170 6170 0
239 20250219 144900 244308400 6170 6170 6170 6170 1
240 20250219 144800 244302230 6170 6180 6180 6170 52
241 20250219 144700 243980920 6180 6180 6180 6180 0
242 20250219 144600 243980920 6180 6180 6180 6180 1
243 20250219 144500 243974740 6180 6180 6180 6180 0
244 20250219 144400 243974740 6180 6180 6180 6180 295
245 20250219 144300 242151640 6180 6180 6180 6180 0
246 20250219 144200 242151640 6180 6180 6180 6180 3
247 20250219 144100 242133100 6180 6180 6180 6180 0
248 20250219 144000 242133100 6180 6180 6180 6180 0
249 20250219 143900 242133100 6180 6180 6180 6180 129
250 20250219 143800 241335880 6180 6180 6180 6180 0
251 20250219 143700 241335880 6180 6180 6180 6180 0
252 20250219 143600 241335880 6180 6180 6180 6180 0
253 20250219 143500 241335880 6180 6180 6180 6180 25
254 20250219 143400 241181380 6180 6180 6180 6180 0
255 20250219 143300 241181380 6180 6180 6180 6180 0
256 20250219 143200 241181380 6180 6180 6180 6180 0
257 20250219 143100 241181380 6180 6180 6180 6180 0
258 20250219 143000 241181380 6180 6180 6180 6180 0
259 20250219 142900 241181380 6180 6180 6180 6180 1
260 20250219 142800 241175200 6200 6200 6200 6200 0
261 20250219 142700 241175200 6200 6200 6200 6200 0
262 20250219 142600 241175200 6200 6200 6200 6200 0
263 20250219 142500 241175200 6200 6200 6200 6200 0
264 20250219 142400 241175200 6200 6200 6200 6200 0
265 20250219 142300 241175200 6200 6200 6200 6200 0
266 20250219 142200 241175200 6200 6200 6200 6200 0
267 20250219 142100 241175200 6200 6190 6200 6190 201
268 20250219 142000 239929220 6180 6180 6180 6180 0
269 20250219 141900 239929220 6180 6180 6180 6180 1
270 20250219 141800 239923040 6190 6190 6190 6190 0
271 20250219 141700 239923040 6190 6190 6190 6190 48
272 20250219 141600 239625920 6180 6180 6180 6180 0
273 20250219 141500 239625920 6180 6180 6180 6180 5
274 20250219 141400 239595020 6180 6180 6180 6180 0
275 20250219 141300 239595020 6180 6180 6180 6180 0
276 20250219 141200 239595020 6180 6180 6180 6180 0
277 20250219 141100 239595020 6180 6190 6190 6180 500
278 20250219 141000 236504450 6190 6190 6190 6190 143
279 20250219 140900 235619280 6180 6180 6180 6180 1
280 20250219 140800 235613100 6180 6180 6180 6180 64
281 20250219 140700 235217580 6170 6170 6170 6170 0
282 20250219 140600 235217580 6170 6170 6170 6170 1
283 20250219 140500 235211410 6170 6170 6170 6170 17
284 20250219 140400 235106520 6180 6180 6180 6180 19
285 20250219 140300 234989100 6180 6180 6180 6180 0
286 20250219 140200 234989100 6180 6180 6180 6180 0
287 20250219 140100 234989100 6180 6180 6180 6180 0
288 20250219 140000 234989100 6180 6180 6180 6180 0
289 20250219 135900 234989100 6180 6180 6180 6180 1
290 20250219 135800 234982920 6180 6180 6180 6180 0
291 20250219 135700 234982920 6180 6180 6180 6180 0
292 20250219 135600 234982920 6180 6180 6180 6180 0
293 20250219 135500 234982920 6180 6180 6180 6180 30
294 20250219 135400 234797520 6180 6190 6220 6180 135
295 20250219 135300 233962500 6180 6180 6180 6180 30
296 20250219 135200 233777100 6180 6180 6180 6180 0
297 20250219 135100 233777100 6180 6180 6180 6180 0
298 20250219 135000 233777100 6180 6180 6180 6180 0
299 20250219 134900 233777100 6180 6180 6180 6180 51
300 20250219 134800 233461920 6230 6230 6230 6230 0
301 20250219 134700 233461920 6230 6230 6230 6230 0
302 20250219 134600 233461920 6230 6230 6230 6230 0
303 20250219 134500 233461920 6230 6200 6230 6200 52
304 20250219 134400 233139490 6230 6230 6230 6230 0
305 20250219 134300 233139490 6230 6230 6230 6230 0
306 20250219 134200 233139490 6230 6230 6230 6230 0
307 20250219 134100 233139490 6230 6190 6230 6190 55
308 20250219 134000 232798520 6230 6200 6230 6200 5
309 20250219 133900 232767410 6180 6190 6250 6180 111
310 20250219 133800 232080050 6190 6190 6190 6190 0
311 20250219 133700 232080050 6190 6190 6190 6190 0
312 20250219 133600 232080050 6190 6190 6190 6190 0
313 20250219 133500 232080050 6190 6190 6190 6190 0
314 20250219 133400 232080050 6190 6190 6190 6190 0
315 20250219 133300 232080050 6190 6180 6190 6180 2
316 20250219 133200 232067680 6150 6150 6150 6150 0
317 20250219 133100 232067680 6150 6150 6150 6150 60
318 20250219 133000 231698680 6150 6150 6150 6150 0
319 20250219 132900 231698680 6150 6170 6190 6150 11
320 20250219 132800 231630650 6170 6170 6190 6170 202
321 20250219 132700 230380330 6150 6150 6150 6150 11
322 20250219 132600 230312680 6180 6180 6180 6180 0
323 20250219 132500 230312680 6180 6180 6180 6180 0
324 20250219 132400 230312680 6180 6180 6180 6180 0
325 20250219 132300 230312680 6180 6180 6180 6180 0
326 20250219 132200 230312680 6180 6180 6180 6180 0
327 20250219 132100 230312680 6180 6180 6180 6180 0
328 20250219 132000 230312680 6180 6170 6180 6170 15
329 20250219 131900 230219990 6150 6150 6170 6150 303
330 20250219 131800 228352580 6150 6120 6150 6120 278
331 20250219 131700 226645830 6100 6120 6120 6100 191
332 20250219 131600 225476950 6120 6120 6120 6120 53
333 20250219 131500 225152590 6120 6110 6120 6110 9
334 20250219 131400 225097580 6100 6080 6100 6080 165
335 20250219 131300 224091100 6010 6160 6160 6010 3259
336 20250219 131200 204138400 6180 6170 6180 6170 379
337 20250219 131100 201799960 6160 6160 6160 6160 5
338 20250219 131000 201769160 6150 6150 6150 6150 0
339 20250219 130900 201769160 6150 6150 6150 6150 1
340 20250219 130800 201763010 6150 6150 6150 6150 0
341 20250219 130700 201763010 6150 6150 6150 6150 4
342 20250219 130600 201738410 6150 6160 6160 6150 299
343 20250219 130500 199898530 6150 6150 6150 6150 5
344 20250219 130400 199867780 6150 6150 6150 6150 0
345 20250219 130300 199867780 6150 6150 6150 6150 0
346 20250219 130200 199867780 6150 6140 6150 6140 2
347 20250219 130100 199855490 6130 6130 6130 6130 200
348 20250219 130000 198629490 6130 6130 6130 6130 48
349 20250219 125900 198335250 6140 6140 6140 6140 1
350 20250219 125800 198329110 6140 6120 6140 6120 484
351 20250219 125700 195361510 6120 6180 6180 6100 3219
352 20250219 125600 175628920 6180 6180 6180 6180 0
353 20250219 125500 175628920 6180 6180 6180 6180 0
354 20250219 125400 175628920 6180 6180 6180 6180 0
355 20250219 125300 175628920 6180 6180 6180 6180 9
356 20250219 125200 175573300 6190 6190 6190 6190 2
357 20250219 125100 175560920 6180 6180 6180 6180 0
358 20250219 125000 175560920 6180 6180 6180 6180 0
359 20250219 124900 175560920 6180 6180 6180 6180 1
360 20250219 124800 175554740 6190 6190 6190 6190 0
361 20250219 124700 175554740 6190 6190 6190 6190 659
362 20250219 124600 171475530 6200 6200 6200 6200 0
363 20250219 124500 171475530 6200 6200 6200 6200 20
364 20250219 124400 171351530 6190 6190 6190 6190 0
365 20250219 124300 171351530 6190 6190 6190 6190 0
366 20250219 124200 171351530 6190 6190 6190 6190 194
367 20250219 124100 170150670 6190 6190 6190 6190 0
368 20250219 124000 170150670 6190 6190 6190 6190 0
369 20250219 123900 170150670 6190 6190 6190 6190 1
370 20250219 123800 170144480 6210 6210 6210 6210 0
371 20250219 123700 170144480 6210 6210 6210 6210 0
372 20250219 123600 170144480 6210 6210 6210 6210 2
373 20250219 123500 170132060 6200 6200 6200 6200 0
374 20250219 123400 170132060 6200 6200 6200 6200 0
375 20250219 123300 170132060 6200 6200 6200 6200 0
376 20250219 123200 170132060 6200 6200 6200 6200 20
377 20250219 123100 170008060 6200 6200 6200 6200 0
378 20250219 123000 170008060 6200 6200 6200 6200 50
379 20250219 122900 169698060 6190 6210 6220 6190 8
380 20250219 122800 169648350 6220 6200 6220 6200 37
381 20250219 122700 169418920 6200 6200 6200 6200 0
382 20250219 122600 169418920 6200 6190 6200 6190 5
383 20250219 122500 169387950 6190 6190 6190 6190 0
384 20250219 122400 169387950 6190 6190 6190 6190 0
385 20250219 122300 169387950 6190 6190 6190 6190 0
386 20250219 122200 169387950 6190 6190 6190 6190 0
387 20250219 122100 169387950 6190 6190 6190 6190 0
388 20250219 122000 169387950 6190 6190 6190 6190 0
389 20250219 121900 169387950 6190 6190 6200 6190 1263
390 20250219 121800 161569960 6180 6180 6180 6180 1
391 20250219 121700 161563780 6180 6180 6180 6180 0
392 20250219 121600 161563780 6180 6180 6180 6180 0
393 20250219 121500 161563780 6180 6180 6180 6180 19
394 20250219 121400 161446360 6180 6180 6180 6180 0
395 20250219 121300 161446360 6180 6180 6180 6180 0
396 20250219 121200 161446360 6180 6180 6180 6180 1
397 20250219 121100 161440180 6180 6180 6180 6180 163
398 20250219 121000 160432840 6180 6180 6180 6180 0
399 20250219 120900 160432840 6180 6180 6180 6180 1
400 20250219 120800 160426660 6180 6180 6180 6180 0
401 20250219 120700 160426660 6180 6180 6180 6180 2
402 20250219 120600 160414300 6200 6200 6200 6200 0
403 20250219 120500 160414300 6200 6200 6200 6200 0
404 20250219 120400 160414300 6200 6200 6200 6200 0
405 20250219 120300 160414300 6200 6200 6200 6200 0
406 20250219 120200 160414300 6200 6200 6200 6200 2
407 20250219 120100 160401900 6180 6180 6180 6180 0
408 20250219 120000 160401900 6180 6180 6180 6180 0
409 20250219 115900 160401900 6180 6180 6180 6180 1
410 20250219 115800 160395720 6220 6220 6220 6220 0
411 20250219 115700 160395720 6220 6220 6220 6220 0
412 20250219 115600 160395720 6220 6210 6230 6210 6
413 20250219 115500 160358380 6200 6200 6200 6200 40
414 20250219 115400 160110380 6200 6200 6200 6200 4
415 20250219 115300 160085580 6180 6180 6180 6180 0
416 20250219 115200 160085580 6180 6180 6180 6180 0
417 20250219 115100 160085580 6180 6180 6180 6180 0
418 20250219 115000 160085580 6180 6180 6180 6180 0
419 20250219 114900 160085580 6180 6180 6180 6180 1
420 20250219 114800 160079400 6220 6220 6220 6220 0
421 20250219 114700 160079400 6220 6220 6220 6220 0
422 20250219 114600 160079400 6220 6200 6220 6200 100
423 20250219 114500 159457420 6220 6220 6220 6220 0
424 20250219 114400 159457420 6220 6200 6230 6190 8
425 20250219 114300 159407660 6230 6200 6240 6200 12
426 20250219 114200 159332880 6240 6240 6240 6240 0
427 20250219 114100 159332880 6240 6240 6240 6240 0
428 20250219 114000 159332880 6240 6200 6240 6200 4
429 20250219 113900 159307970 6180 6180 6180 6180 1
430 20250219 113800 159301790 6250 6250 6250 6250 0
431 20250219 113700 159301790 6250 6250 6250 6250 0
432 20250219 113600 159301790 6250 6230 6250 6210 181
433 20250219 113500 158176690 6250 6250 6250 6250 0
434 20250219 113400 158176690 6250 6250 6250 6250 0
435 20250219 113300 158176690 6250 6250 6250 6250 0
436 20250219 113200 158176690 6250 6260 6260 6250 63
437 20250219 113100 157782410 6270 6270 6270 6270 0
438 20250219 113000 157782410 6270 6270 6270 6270 20
439 20250219 112900 157657010 6270 6270 6270 6270 1
440 20250219 112800 157650740 6270 6270 6270 6270 0
441 20250219 112700 157650740 6270 6270 6270 6270 0
442 20250219 112600 157650740 6270 6270 6270 6270 0
443 20250219 112500 157650740 6270 6270 6270 6270 0
444 20250219 112400 157650740 6270 6270 6270 6270 0
445 20250219 112300 157650740 6270 6270 6270 6270 0
446 20250219 112200 157650740 6270 6270 6270 6270 0
447 20250219 112100 157650740 6270 6270 6270 6270 0
448 20250219 112000 157650740 6270 6270 6270 6270 0
449 20250219 111900 157650740 6270 6270 6270 6270 1
450 20250219 111800 157644470 6290 6290 6290 6290 0
451 20250219 111700 157644470 6290 6290 6290 6290 0
452 20250219 111600 157644470 6290 6290 6290 6290 0
453 20250219 111500 157644470 6290 6290 6290 6290 17
454 20250219 111400 157537540 6270 6270 6270 6270 0
455 20250219 111300 157537540 6270 6270 6270 6270 1
456 20250219 111200 157531270 6260 6260 6260 6260 0
457 20250219 111100 157531270 6260 6260 6260 6260 0
458 20250219 111000 157531270 6260 6260 6260 6260 1
459 20250219 110900 157525010 6260 6260 6260 6260 450
460 20250219 110800 154708010 6260 6260 6260 6260 10
461 20250219 110700 154645410 6260 6260 6260 6260 27
462 20250219 110600 154476390 6280 6280 6280 6280 0
463 20250219 110500 154476390 6280 6280 6280 6280 0
464 20250219 110400 154476390 6280 6280 6280 6280 59
465 20250219 110300 154105870 6250 6250 6250 6250 0
466 20250219 110200 154105870 6250 6250 6250 6250 6
467 20250219 110100 154068370 6250 6250 6250 6250 5
468 20250219 110000 154037120 6250 6270 6270 6240 44
469 20250219 105900 153761690 6270 6270 6270 6270 0
470 20250219 105800 153761690 6270 6290 6290 6270 117
471 20250219 105700 153026800 6290 6290 6290 6290 0
472 20250219 105600 153026800 6290 6290 6290 6290 20
473 20250219 105500 152901000 6290 6290 6290 6290 4
474 20250219 105400 152875840 6290 6290 6290 6290 52
475 20250219 105300 152548760 6290 6300 6300 6290 99
476 20250219 105200 151925150 6300 6300 6300 6300 50
477 20250219 105100 151610150 6300 6300 6300 6300 0
478 20250219 105000 151610150 6300 6300 6300 6300 1
479 20250219 104900 151603850 6320 6320 6320 6320 0
480 20250219 104800 151603850 6320 6320 6320 6320 20
481 20250219 104700 151477450 6320 6320 6320 6320 0
482 20250219 104600 151477450 6320 6320 6320 6320 0
483 20250219 104500 151477450 6320 6320 6320 6320 40
484 20250219 104400 151224650 6300 6310 6310 6300 88
485 20250219 104300 150670000 6310 6310 6310 6310 0
486 20250219 104200 150670000 6310 6310 6310 6310 0
487 20250219 104100 150670000 6310 6310 6310 6310 0
488 20250219 104000 150670000 6310 6310 6330 6310 268
489 20250219 103900 148973600 6330 6320 6330 6320 131
490 20250219 103800 148145570 6310 6290 6310 6290 12
491 20250219 103700 148069870 6310 6310 6310 6310 0
492 20250219 103600 148069870 6310 6310 6310 6310 0
493 20250219 103500 148069870 6310 6310 6320 6310 304
494 20250219 103400 146148640 6320 6300 6320 6300 200
495 20250219 103300 144887230 6310 6310 6310 6310 0
496 20250219 103200 144887230 6310 6310 6310 6310 0
497 20250219 103100 144887230 6310 6290 6310 6290 79
498 20250219 103000 144388760 6310 6270 6310 6270 494
499 20250219 102900 141280520 6290 6290 6290 6290 0
500 20250219 102800 141280520 6290 6290 6290 6290 0
501 20250219 102700 141280520 6290 6290 6290 6290 0
502 20250219 102600 141280520 6290 6290 6290 6290 0
503 20250219 102500 141280520 6290 6310 6320 6290 1999
504 20250219 102400 128660070 6290 6290 6290 6290 0
505 20250219 102300 128660070 6290 6290 6290 6290 0
506 20250219 102200 128660070 6290 6270 6290 6270 340
507 20250219 102100 126528200 6250 6250 6250 6250 0
508 20250219 102000 126528200 6250 6250 6250 6250 575
509 20250219 101900 122934450 6250 6240 6270 6240 1124
510 20250219 101800 115904520 6310 6200 6320 6200 994
511 20250219 101700 109657310 6210 6210 6210 6210 0
512 20250219 101600 109657310 6210 6210 6210 6210 0
513 20250219 101500 109657310 6210 6210 6210 6210 0
514 20250219 101400 109657310 6210 6210 6210 6210 0
515 20250219 101300 109657310 6210 6210 6210 6210 0
516 20250219 101200 109657310 6210 6210 6210 6210 0
517 20250219 101100 109657310 6210 6210 6210 6210 0
518 20250219 101000 109657310 6210 6210 6210 6210 81
519 20250219 100900 109154300 6230 6230 6230 6230 0
520 20250219 100800 109154300 6230 6230 6230 6230 0
521 20250219 100700 109154300 6230 6230 6230 6230 5
522 20250219 100600 109123150 6230 6230 6230 6230 0
523 20250219 100500 109123150 6230 6230 6230 6230 0
524 20250219 100400 109123150 6230 6230 6230 6230 1
525 20250219 100300 109116920 6240 6230 6240 6230 2
526 20250219 100200 109104450 6250 6240 6250 6240 16
527 20250219 100100 109004540 6240 6240 6240 6240 36
528 20250219 100000 108779900 6240 6160 6250 6160 976
529 20250219 095900 102712960 6180 6180 6190 6180 105
530 20250219 095800 102063060 6180 6180 6180 6180 0
531 20250219 095700 102063060 6180 6140 6180 6140 1577
532 20250219 095600 92349110 6140 6140 6140 6140 0
533 20250219 095500 92349110 6140 6140 6140 6140 0
534 20250219 095400 92349110 6140 6140 6140 6140 561
535 20250219 095300 88904570 6150 6150 6150 6150 428
536 20250219 095200 86272370 6160 6160 6160 6160 1
537 20250219 095100 86266210 6160 6160 6160 6160 200
538 20250219 095000 85034210 6150 6150 6150 6150 1
539 20250219 094900 85028060 6150 6150 6150 6150 2
540 20250219 094800 85015760 6160 6160 6160 6160 1213
541 20250219 094700 77543680 6160 6160 6160 6160 588
542 20250219 094600 73921600 6160 6160 6160 6160 0
543 20250219 094500 73921600 6160 6170 6170 6160 588
544 20250219 094400 70299020 6160 6160 6160 6160 0
545 20250219 094300 70299020 6160 6180 6190 6160 91
546 20250219 094200 69735770 6180 6180 6180 6180 663
547 20250219 094100 65638430 6180 6160 6180 6160 51
548 20250219 094000 65323270 6140 6140 6140 6140 1
549 20250219 093900 65317130 6150 6140 6160 6130 171
550 20250219 093800 64267320 6160 6160 6160 6160 100
551 20250219 093700 63651320 6160 6160 6160 6160 1
552 20250219 093600 63645160 6150 6150 6210 6150 212
553 20250219 093500 62331550 6160 6220 6220 6160 1347
554 20250219 093400 54009160 6200 6200 6200 6200 0
555 20250219 093300 54009160 6200 6190 6200 6190 667
556 20250219 093200 49878740 6190 6140 6190 6140 374
557 20250219 093100 47577100 6130 6130 6130 6130 364
558 20250219 093000 45345780 6140 6140 6140 6140 42
559 20250219 092900 45087900 6140 6140 6140 6140 0
560 20250219 092800 45087900 6140 6140 6140 6140 91
561 20250219 092700 44529160 6150 6150 6150 6150 248
562 20250219 092600 43003960 6150 6150 6150 6150 1
563 20250219 092500 42997810 6190 6160 6190 6150 223
564 20250219 092400 41623930 6160 6160 6160 6160 0
565 20250219 092300 41623930 6160 6160 6160 6160 2
566 20250219 092200 41611610 6150 6160 6160 6150 1561
567 20250219 092100 32010810 6170 6170 6170 6170 1
568 20250219 092000 32004640 6160 6160 6160 6160 3
569 20250219 091900 31986160 6190 6190 6190 6190 16
570 20250219 091800 31887120 6190 6200 6200 6190 137
571 20250219 091700 31038090 6200 6210 6210 6200 629
572 20250219 091600 27138120 6220 6220 6220 6220 1
573 20250219 091500 27131900 6220 6220 6220 6220 6
574 20250219 091400 27094580 6220 6250 6250 6220 151
575 20250219 091300 26155330 6250 6250 6250 6250 726
576 20250219 091200 21617830 6250 6250 6250 6250 35
577 20250219 091100 21399080 6250 6270 6270 6250 1422
578 20250219 091000 12488210 6270 6270 6270 6270 1
579 20250219 090900 12481940 6260 6260 6260 6260 180
580 20250219 090800 11355140 6300 6300 6300 6300 100
581 20250219 090700 10725140 6280 6260 6280 6260 1090
582 20250219 090600 3898870 6260 6220 6260 6220 55
583 20250219 090500 3556530 6220 6220 6220 6220 202
584 20250219 090400 2300090 6270 6270 6270 6270 0
585 20250219 090300 2300090 6270 6270 6270 6270 0
586 20250219 090200 2300090 6270 6260 6270 6260 50
587 20250219 090100 1986600 6220 6220 6220 6220 208
588 20250219 090000 692840 6220 6320 6320 6220 111

1
005670/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,10000000,0,59300000000,0.00
20250214,0,10000000,0,63600000000,0.00
20250213,0,10000000,0,61600000000,0.00
20250212,0,10000000,0,57300000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 10000000 0 59300000000 0.00
3 20250214 0 10000000 0 63600000000 0.00
4 20250213 0 10000000 0 61600000000 0.00
5 20250212 0 10000000 0 57300000000 0.00