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

590
006220/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184800,952899150,8240,8240,8240,8240,4404
20250219,184700,952899150,8240,8240,8240,8240,0
20250219,184600,952899150,8240,8240,8240,8240,0
20250219,184500,952899150,8240,8240,8240,8240,0
20250219,184400,952899150,8240,8240,8240,8240,0
20250219,184300,952899150,8240,8240,8240,8240,0
20250219,184200,952899150,8240,8240,8240,8240,0
20250219,184100,952899150,8240,8240,8240,8240,0
20250219,184000,952899150,8240,8240,8240,8240,0
20250219,183900,952899150,8240,8240,8240,8240,0
20250219,183800,952899150,8240,8240,8240,8240,0
20250219,183700,952899150,8240,8240,8240,8240,0
20250219,183600,952899150,8240,8240,8240,8240,0
20250219,183500,952899150,8240,8240,8240,8240,0
20250219,183400,952899150,8240,8240,8240,8240,0
20250219,183300,952899150,8240,8240,8240,8240,0
20250219,183200,952899150,8240,8240,8240,8240,0
20250219,183100,952899150,8240,8240,8240,8240,0
20250219,183000,952899150,8240,8240,8240,8240,0
20250219,182900,952899150,8240,8240,8240,8240,0
20250219,182800,952899150,8240,8240,8240,8240,0
20250219,182700,952899150,8240,8240,8240,8240,0
20250219,182600,952899150,8240,8240,8240,8240,0
20250219,182500,952899150,8240,8240,8240,8240,0
20250219,182400,952899150,8240,8240,8240,8240,0
20250219,182300,952899150,8240,8240,8240,8240,0
20250219,182200,952899150,8240,8240,8240,8240,0
20250219,182100,952899150,8240,8240,8240,8240,0
20250219,182000,952899150,8240,8240,8240,8240,0
20250219,181900,952899150,8240,8240,8240,8240,0
20250219,181800,952899150,8240,8240,8240,8240,4404
20250219,181700,952899150,8240,8240,8240,8240,0
20250219,181600,952899150,8240,8240,8240,8240,0
20250219,181500,952899150,8240,8240,8240,8240,0
20250219,181400,952899150,8240,8240,8240,8240,0
20250219,181300,952899150,8240,8240,8240,8240,0
20250219,181200,952899150,8240,8240,8240,8240,0
20250219,181100,952899150,8240,8240,8240,8240,0
20250219,181000,952899150,8240,8240,8240,8240,0
20250219,180900,952899150,8240,8240,8240,8240,0
20250219,180800,952899150,8240,8240,8240,8240,0
20250219,180700,952899150,8240,8240,8240,8240,0
20250219,180600,952899150,8240,8240,8240,8240,0
20250219,180500,952899150,8240,8240,8240,8240,0
20250219,180400,952899150,8240,8240,8240,8240,0
20250219,180300,952899150,8240,8240,8240,8240,0
20250219,180200,952899150,8240,8240,8240,8240,0
20250219,180100,952899150,8240,8240,8240,8240,0
20250219,180000,952899150,8240,8240,8240,8240,0
20250219,175900,952899150,8240,8240,8240,8240,0
20250219,175800,952899150,8240,8240,8240,8240,0
20250219,175700,952899150,8240,8240,8240,8240,0
20250219,175600,952899150,8240,8240,8240,8240,0
20250219,175500,952899150,8240,8240,8240,8240,0
20250219,175400,952899150,8240,8240,8240,8240,0
20250219,175300,952899150,8240,8240,8240,8240,0
20250219,175200,952899150,8240,8240,8240,8240,0
20250219,175100,952899150,8240,8240,8240,8240,0
20250219,175000,952899150,8240,8240,8240,8240,0
20250219,174900,952899150,8240,8240,8240,8240,0
20250219,174800,952899150,8240,8240,8240,8240,4404
20250219,174700,952899150,8240,8240,8240,8240,0
20250219,174600,952899150,8240,8240,8240,8240,0
20250219,174500,952899150,8240,8240,8240,8240,0
20250219,174400,952899150,8240,8240,8240,8240,0
20250219,174300,952899150,8240,8240,8240,8240,0
20250219,174200,952899150,8240,8240,8240,8240,0
20250219,174100,952899150,8240,8240,8240,8240,0
20250219,174000,952899150,8240,8240,8240,8240,0
20250219,173900,952899150,8240,8240,8240,8240,0
20250219,173800,952899150,8240,8240,8240,8240,0
20250219,173700,952899150,8240,8240,8240,8240,0
20250219,173600,952899150,8240,8240,8240,8240,0
20250219,173500,952899150,8240,8240,8240,8240,0
20250219,173400,952899150,8240,8240,8240,8240,0
20250219,173300,952899150,8240,8240,8240,8240,0
20250219,173200,952899150,8240,8240,8240,8240,0
20250219,173100,952899150,8240,8240,8240,8240,0
20250219,173000,952899150,8240,8240,8240,8240,0
20250219,172900,952899150,8240,8240,8240,8240,0
20250219,172800,952899150,8240,8240,8240,8240,0
20250219,172700,952899150,8240,8240,8240,8240,0
20250219,172600,952899150,8240,8240,8240,8240,0
20250219,172500,952899150,8240,8240,8240,8240,0
20250219,172400,952899150,8240,8240,8240,8240,0
20250219,172300,952899150,8240,8240,8240,8240,0
20250219,172200,952899150,8240,8240,8240,8240,0
20250219,172100,952899150,8240,8240,8240,8240,0
20250219,172000,952899150,8240,8240,8240,8240,0
20250219,171900,952899150,8240,8240,8240,8240,0
20250219,171800,952899150,8240,8240,8240,8240,4404
20250219,171700,952899150,8240,8240,8240,8240,0
20250219,171600,952899150,8240,8240,8240,8240,0
20250219,171500,952899150,8240,8240,8240,8240,0
20250219,171400,952899150,8240,8240,8240,8240,0
20250219,171300,952899150,8240,8240,8240,8240,0
20250219,171200,952899150,8240,8240,8240,8240,0
20250219,171100,952899150,8240,8240,8240,8240,0
20250219,171000,952899150,8240,8240,8240,8240,0
20250219,170900,952899150,8240,8240,8240,8240,0
20250219,170800,952899150,8240,8240,8240,8240,0
20250219,170700,952899150,8240,8240,8240,8240,0
20250219,170600,952899150,8240,8240,8240,8240,0
20250219,170500,952899150,8240,8240,8240,8240,0
20250219,170400,952899150,8240,8240,8240,8240,0
20250219,170300,952899150,8240,8240,8240,8240,0
20250219,170200,952899150,8240,8240,8240,8240,0
20250219,170100,952899150,8240,8240,8240,8240,0
20250219,170000,952899150,8240,8240,8240,8240,0
20250219,165900,952899150,8240,8240,8240,8240,0
20250219,165800,952899150,8240,8240,8240,8240,0
20250219,165700,952899150,8240,8240,8240,8240,0
20250219,165600,952899150,8240,8240,8240,8240,0
20250219,165500,952899150,8240,8240,8240,8240,0
20250219,165400,952899150,8240,8240,8240,8240,0
20250219,165300,952899150,8240,8240,8240,8240,0
20250219,165200,952899150,8240,8240,8240,8240,0
20250219,165100,952899150,8240,8240,8240,8240,0
20250219,165000,952899150,8240,8240,8240,8240,0
20250219,164900,952899150,8240,8240,8240,8240,0
20250219,164800,952899150,8240,8240,8240,8240,4404
20250219,164700,952899150,8240,8240,8240,8240,0
20250219,164600,952899150,8240,8240,8240,8240,0
20250219,164500,952899150,8240,8240,8240,8240,0
20250219,164400,952899150,8240,8240,8240,8240,0
20250219,164300,952899150,8240,8240,8240,8240,0
20250219,164200,952899150,8240,8240,8240,8240,0
20250219,164100,952899150,8240,8240,8240,8240,0
20250219,164000,952899150,8240,8240,8240,8240,0
20250219,163900,952899150,8240,8240,8240,8240,0
20250219,163800,952899150,8240,8240,8240,8240,0
20250219,163700,952899150,8240,8240,8240,8240,0
20250219,163600,952899150,8240,8240,8240,8240,0
20250219,163500,952899150,8240,8240,8240,8240,0
20250219,163400,952899150,8240,8240,8240,8240,0
20250219,163300,952899150,8240,8240,8240,8240,0
20250219,163200,952899150,8240,8240,8240,8240,0
20250219,163100,952899150,8240,8240,8240,8240,0
20250219,163000,952899150,8240,8240,8240,8240,0
20250219,162900,952899150,8240,8240,8240,8240,0
20250219,162800,952899150,8240,8240,8240,8240,0
20250219,162700,952899150,8240,8240,8240,8240,0
20250219,162600,952899150,8240,8240,8240,8240,0
20250219,162500,952899150,8240,8240,8240,8240,0
20250219,162400,952899150,8240,8240,8240,8240,0
20250219,162300,952899150,8240,8240,8240,8240,0
20250219,162200,952899150,8240,8240,8240,8240,0
20250219,162100,952899150,8240,8240,8240,8240,0
20250219,162000,952899150,8240,8240,8240,8240,0
20250219,161900,952899150,8240,8240,8240,8240,0
20250219,161800,952899150,8240,8240,8240,8240,4404
20250219,161700,952899150,8240,8240,8240,8240,0
20250219,161600,952899150,8240,8240,8240,8240,0
20250219,161500,952899150,8240,8240,8240,8240,0
20250219,161400,952899150,8240,8240,8240,8240,0
20250219,161300,952899150,8240,8240,8240,8240,0
20250219,161200,952899150,8240,8240,8240,8240,0
20250219,161100,952899150,8240,8240,8240,8240,0
20250219,161000,952899150,8240,8240,8240,8240,0
20250219,160900,952899150,8240,8240,8240,8240,0
20250219,160800,952899150,8240,8240,8240,8240,0
20250219,160700,952899150,8240,8240,8240,8240,0
20250219,160600,952899150,8240,8240,8240,8240,0
20250219,160500,952899150,8240,8240,8240,8240,0
20250219,160400,952899150,8240,8240,8240,8240,0
20250219,160300,952899150,8240,8240,8240,8240,0
20250219,160200,952899150,8240,8240,8240,8240,0
20250219,160100,952899150,8240,8240,8240,8240,0
20250219,160000,952899150,8240,8240,8240,8240,0
20250219,155900,952899150,8240,8240,8240,8240,0
20250219,155800,952899150,8240,8240,8240,8240,0
20250219,155700,952899150,8240,8240,8240,8240,0
20250219,155600,952899150,8240,8240,8240,8240,0
20250219,155500,952899150,8240,8240,8240,8240,0
20250219,155400,952899150,8240,8240,8240,8240,0
20250219,155300,952899150,8240,8240,8240,8240,0
20250219,155200,952899150,8240,8240,8240,8240,0
20250219,155100,952899150,8240,8240,8240,8240,0
20250219,155000,952899150,8240,8240,8240,8240,0
20250219,154900,952899150,8240,8240,8240,8240,0
20250219,154800,952899150,8240,8240,8240,8240,4404
20250219,154700,952899150,8240,8240,8240,8240,0
20250219,154600,952899150,8240,8240,8240,8240,0
20250219,154500,952899150,8240,8240,8240,8240,0
20250219,154400,952899150,8240,8240,8240,8240,0
20250219,154300,952899150,8240,8240,8240,8240,0
20250219,154200,952899150,8240,8240,8240,8240,0
20250219,154100,952899150,8240,8240,8240,8240,0
20250219,154000,952899150,8240,8240,8240,8240,0
20250219,153900,952899150,8240,8240,8240,8240,0
20250219,153800,952899150,8240,8240,8240,8240,0
20250219,153700,952899150,8240,8240,8240,8240,0
20250219,153600,952899150,8240,8240,8240,8240,0
20250219,153500,952899150,8240,8240,8240,8240,0
20250219,153400,952899150,8240,8240,8240,8240,0
20250219,153300,952899150,8240,8240,8240,8240,0
20250219,153200,952899150,8240,8240,8240,8240,0
20250219,153100,952899150,8240,8240,8240,8240,0
20250219,153000,952899150,8240,8240,8240,8240,4404
20250219,152900,916610190,8230,8230,8230,8230,0
20250219,152800,916610190,8230,8230,8230,8230,0
20250219,152700,916610190,8230,8230,8230,8230,0
20250219,152600,916610190,8230,8230,8230,8230,0
20250219,152500,916610190,8230,8230,8230,8230,0
20250219,152400,916610190,8230,8230,8230,8230,0
20250219,152300,916610190,8230,8230,8230,8230,0
20250219,152200,916610190,8230,8230,8230,8230,0
20250219,152100,916610190,8230,8230,8230,8230,0
20250219,152000,916610190,8230,8230,8230,8230,0
20250219,151900,916610190,8230,8230,8230,8220,1617
20250219,151800,903302360,8220,8220,8220,8220,66
20250219,151700,902759840,8220,8220,8220,8220,459
20250219,151600,898986860,8210,8210,8210,8210,173
20250219,151500,897566530,8230,8220,8230,8220,843
20250219,151400,890635600,8230,8220,8230,8220,252
20250219,151300,888561740,8220,8220,8220,8220,134
20250219,151200,887460260,8230,8230,8230,8230,381
20250219,151100,884324630,8220,8220,8220,8220,0
20250219,151000,884324630,8220,8220,8220,8220,173
20250219,150900,882902570,8230,8230,8230,8230,136
20250219,150800,881783290,8220,8220,8220,8220,45
20250219,150700,881413390,8230,8220,8230,8220,374
20250219,150600,878337640,8220,8220,8220,8220,25
20250219,150500,878132140,8220,8220,8220,8220,997
20250219,150400,869936800,8220,8220,8220,8200,206
20250219,150300,868243500,8220,8220,8220,8220,213
20250219,150200,866492640,8220,8220,8220,8220,1
20250219,150100,866484420,8220,8210,8220,8210,162
20250219,150000,865152840,8210,8200,8210,8200,846
20250219,145900,858207190,8210,8220,8220,8210,115
20250219,145800,857263030,8220,8220,8220,8220,0
20250219,145700,857263030,8220,8210,8220,8210,2
20250219,145600,857246600,8200,8210,8210,8200,70
20250219,145500,856672500,8200,8200,8200,8200,46
20250219,145400,856295300,8210,8210,8210,8210,0
20250219,145300,856295300,8210,8220,8220,8210,299
20250219,145200,853840410,8220,8220,8220,8220,320
20250219,145100,851210010,8210,8210,8210,8210,100
20250219,145000,850389010,8210,8210,8210,8210,0
20250219,144900,850389010,8210,8210,8210,8210,171
20250219,144800,848985100,8210,8210,8210,8210,87
20250219,144700,848270830,8180,8210,8210,8180,1790
20250219,144600,833609250,8220,8210,8220,8210,241
20250219,144500,831630630,8210,8220,8220,8210,390
20250219,144400,828426040,8220,8220,8220,8220,2
20250219,144300,828409600,8220,8220,8220,8220,1
20250219,144200,828401380,8210,8210,8210,8210,132
20250219,144100,827317660,8220,8220,8220,8220,134
20250219,144000,826216180,8220,8220,8220,8220,164
20250219,143900,824868100,8220,8220,8220,8220,17
20250219,143800,824728360,8220,8210,8220,8210,64
20250219,143700,824202330,8220,8200,8220,8200,11
20250219,143600,824112110,8220,8220,8220,8220,10
20250219,143500,824029910,8200,8220,8220,8200,21
20250219,143400,823857490,8210,8210,8210,8210,0
20250219,143300,823857490,8210,8210,8210,8210,0
20250219,143200,823857490,8210,8210,8210,8210,188
20250219,143100,822314010,8210,8210,8210,8210,130
20250219,143000,821246710,8190,8190,8190,8190,11
20250219,142900,821156620,8210,8210,8210,8210,1
20250219,142800,821148410,8190,8190,8190,8190,3568
20250219,142700,791926490,8200,8210,8210,8200,2832
20250219,142600,768688470,8220,8220,8220,8220,0
20250219,142500,768688470,8220,8210,8220,8210,35
20250219,142400,768400870,8230,8220,8230,8220,102
20250219,142300,767561420,8220,8220,8220,8220,999
20250219,142200,759349640,8230,8230,8230,8230,504
20250219,142100,755201720,8220,8220,8220,8220,717
20250219,142000,749307980,8220,8220,8220,8220,0
20250219,141900,749307980,8220,8220,8220,8220,3
20250219,141800,749283320,8220,8220,8220,8220,0
20250219,141700,749283320,8220,8220,8220,8220,0
20250219,141600,749283320,8220,8210,8220,8210,219
20250219,141500,747485190,8210,8220,8220,8210,216
20250219,141400,745710170,8220,8220,8220,8220,247
20250219,141300,743679830,8220,8220,8220,8220,25
20250219,141200,743474330,8210,8210,8210,8210,10
20250219,141100,743392230,8220,8220,8220,8220,0
20250219,141000,743392230,8220,8220,8220,8220,0
20250219,140900,743392230,8220,8210,8220,8210,1553
20250219,140800,730627030,8210,8210,8210,8210,29
20250219,140700,730388940,8210,8210,8210,8210,18
20250219,140600,730241160,8210,8210,8210,8210,1
20250219,140500,730232950,8210,8210,8210,8210,0
20250219,140400,730232950,8210,8210,8210,8210,3
20250219,140300,730208320,8210,8210,8210,8210,28
20250219,140200,729978440,8200,8200,8200,8200,300
20250219,140100,727518440,8200,8200,8200,8200,438
20250219,140000,723926840,8200,8200,8200,8200,4
20250219,135900,723894040,8200,8210,8220,8200,266
20250219,135800,721710390,8220,8220,8220,8220,123
20250219,135700,720699330,8220,8210,8220,8200,231
20250219,135600,718804490,8210,8200,8210,8200,29
20250219,135500,718566590,8210,8210,8210,8210,25
20250219,135400,718361340,8220,8210,8220,8210,176
20250219,135300,716914770,8210,8210,8210,8210,42
20250219,135200,716569950,8210,8210,8210,8210,444
20250219,135100,712924710,8210,8210,8210,8210,50
20250219,135000,712514210,8210,8210,8210,8210,100
20250219,134900,711693210,8210,8210,8210,8210,0
20250219,134800,711693210,8210,8210,8210,8210,122
20250219,134700,710691590,8210,8210,8210,8210,218
20250219,134600,708901810,8210,8210,8210,8210,123
20250219,134500,707891980,8210,8210,8210,8210,140
20250219,134400,706742580,8210,8210,8210,8210,0
20250219,134300,706742580,8210,8210,8210,8210,30
20250219,134200,706496280,8210,8210,8210,8210,135
20250219,134100,705387930,8210,8210,8210,8210,40
20250219,134000,705059530,8210,8210,8210,8210,0
20250219,133900,705059530,8210,8210,8210,8210,210
20250219,133800,703335430,8210,8210,8210,8210,23
20250219,133700,703146600,8210,8210,8210,8210,0
20250219,133600,703146600,8210,8210,8210,8210,103
20250219,133500,702300970,8210,8210,8220,8210,182
20250219,133400,700805040,8220,8220,8220,8220,2
20250219,133300,700788600,8220,8220,8220,8220,0
20250219,133200,700788600,8220,8220,8220,8220,94
20250219,133100,700015920,8210,8210,8210,8210,39
20250219,133000,699695730,8210,8220,8220,8210,11
20250219,132900,699605320,8220,8220,8220,8220,12
20250219,132800,699506680,8220,8200,8220,8200,7387
20250219,132700,638915780,8200,8200,8200,8200,0
20250219,132600,638915780,8200,8200,8200,8200,0
20250219,132500,638915780,8200,8200,8200,8200,62
20250219,132400,638407380,8200,8200,8200,8200,141
20250219,132300,637251180,8200,8200,8200,8200,123
20250219,132200,636242580,8200,8200,8200,8200,0
20250219,132100,636242580,8200,8200,8200,8200,0
20250219,132000,636242580,8200,8200,8200,8200,0
20250219,131900,636242580,8200,8190,8200,8190,678
20250219,131800,630683980,8190,8190,8190,8190,154
20250219,131700,629422720,8180,8190,8190,8180,101
20250219,131600,628595540,8190,8190,8190,8190,2
20250219,131500,628579160,8180,8180,8180,8180,128
20250219,131400,627532120,8180,8180,8180,8180,109
20250219,131300,626640500,8180,8180,8180,8180,500
20250219,131200,622550500,8190,8190,8190,8190,177
20250219,131100,621100870,8190,8190,8190,8190,290
20250219,131000,618725770,8190,8190,8190,8190,2
20250219,130900,618709390,8180,8180,8180,8180,0
20250219,130800,618709390,8180,8180,8180,8180,100
20250219,130700,617891390,8180,8180,8180,8180,5
20250219,130600,617850490,8180,8180,8180,8180,10
20250219,130500,617768690,8180,8190,8190,8180,60
20250219,130400,617277390,8190,8190,8190,8190,1
20250219,130300,617269200,8190,8190,8190,8190,270
20250219,130200,615057900,8190,8190,8190,8190,50
20250219,130100,614648400,8180,8180,8180,8180,0
20250219,130000,614648400,8180,8180,8180,8180,30
20250219,125900,614403000,8190,8190,8190,8190,0
20250219,125800,614403000,8190,8190,8190,8190,0
20250219,125700,614403000,8190,8190,8190,8190,0
20250219,125600,614403000,8190,8190,8190,8190,113
20250219,125500,613477530,8190,8180,8190,8180,162
20250219,125400,612150760,8180,8180,8180,8180,0
20250219,125300,612150760,8180,8180,8180,8180,0
20250219,125200,612150760,8180,8170,8180,8170,9
20250219,125100,612077150,8180,8180,8190,8180,131
20250219,125000,611004860,8180,8180,8180,8180,0
20250219,124900,611004860,8180,8180,8180,8180,188
20250219,124800,609467020,8180,8180,8180,8180,116
20250219,124700,608518140,8180,8180,8180,8180,85
20250219,124600,607822840,8180,8180,8180,8180,15
20250219,124500,607700140,8180,8190,8190,8180,228
20250219,124400,605835090,8190,8190,8190,8190,0
20250219,124300,605835090,8190,8190,8190,8190,13
20250219,124200,605728620,8190,8190,8190,8190,1
20250219,124100,605720430,8190,8180,8190,8180,18
20250219,124000,605573140,8180,8180,8180,8180,199
20250219,123900,603945320,8180,8180,8180,8180,13
20250219,123800,603838980,8190,8190,8190,8190,0
20250219,123700,603838980,8190,8190,8190,8190,31
20250219,123600,603585090,8190,8190,8190,8190,2
20250219,123500,603568710,8190,8190,8190,8190,0
20250219,123400,603568710,8190,8190,8190,8190,0
20250219,123300,603568710,8190,8190,8190,8190,2
20250219,123200,603552330,8190,8190,8190,8190,12
20250219,123100,603454050,8190,8190,8190,8190,0
20250219,123000,603454050,8190,8190,8190,8190,50
20250219,122900,603044550,8190,8190,8190,8190,0
20250219,122800,603044550,8190,8190,8190,8190,11
20250219,122700,602954460,8190,8190,8190,8190,36
20250219,122600,602659620,8190,8190,8190,8190,0
20250219,122500,602659620,8190,8190,8190,8190,0
20250219,122400,602659620,8190,8190,8190,8190,20
20250219,122300,602495820,8190,8190,8190,8190,0
20250219,122200,602495820,8190,8190,8190,8190,11
20250219,122100,602405730,8190,8190,8190,8190,10
20250219,122000,602323830,8190,8190,8190,8190,0
20250219,121900,602323830,8190,8190,8190,8190,0
20250219,121800,602323830,8190,8190,8190,8190,0
20250219,121700,602323830,8190,8190,8190,8190,0
20250219,121600,602323830,8190,8190,8190,8190,334
20250219,121500,599588370,8160,8160,8160,8160,0
20250219,121400,599588370,8160,8160,8160,8160,0
20250219,121300,599588370,8160,8160,8160,8160,0
20250219,121200,599588370,8160,8170,8170,8160,235
20250219,121100,597670260,8170,8170,8170,8170,0
20250219,121000,597670260,8170,8170,8170,8170,0
20250219,120900,597670260,8170,8170,8170,8170,996
20250219,120800,589532940,8170,8170,8170,8170,1323
20250219,120700,578724030,8180,8180,8180,8180,0
20250219,120600,578724030,8180,8180,8180,8180,1
20250219,120500,578715850,8180,8180,8180,8180,0
20250219,120400,578715850,8180,8180,8180,8180,0
20250219,120300,578715850,8180,8190,8190,8180,511
20250219,120200,574535760,8190,8190,8190,8190,0
20250219,120100,574535760,8190,8190,8190,8190,85
20250219,120000,573839610,8190,8190,8190,8180,410
20250219,115900,570484710,8180,8180,8180,8180,0
20250219,115800,570484710,8180,8190,8190,8180,7
20250219,115700,570427440,8190,8190,8190,8190,0
20250219,115600,570427440,8190,8190,8190,8190,2
20250219,115500,570411060,8190,8190,8190,8190,20
20250219,115400,570247260,8190,8190,8190,8190,0
20250219,115300,570247260,8190,8190,8190,8190,0
20250219,115200,570247260,8190,8190,8190,8190,304
20250219,115100,567757500,8190,8190,8190,8190,1048
20250219,115000,559174380,8190,8190,8190,8190,5
20250219,114900,559133430,8190,8190,8190,8190,71
20250219,114800,558551940,8180,8180,8180,8180,0
20250219,114700,558551940,8180,8180,8180,8180,100
20250219,114600,557733940,8180,8180,8180,8180,258
20250219,114500,555623500,8190,8190,8190,8190,1
20250219,114400,555615310,8190,8180,8190,8180,14
20250219,114300,555500770,8190,8190,8190,8190,66
20250219,114200,554960230,8190,8190,8190,8190,7
20250219,114100,554902900,8190,8190,8190,8190,91
20250219,114000,554157610,8190,8190,8190,8190,0
20250219,113900,554157610,8190,8190,8190,8190,194
20250219,113800,552568750,8180,8190,8190,8180,550
20250219,113700,548069370,8190,8190,8190,8190,0
20250219,113600,548069370,8190,8190,8190,8190,0
20250219,113500,548069370,8190,8190,8190,8190,0
20250219,113400,548069370,8190,8190,8190,8190,665
20250219,113300,542623020,8190,8190,8190,8190,611
20250219,113200,537618930,8190,8190,8190,8190,506
20250219,113100,533474790,8190,8190,8190,8190,0
20250219,113000,533474790,8190,8190,8190,8190,20
20250219,112900,533310990,8190,8180,8190,8180,165
20250219,112800,531961160,8190,8180,8190,8180,668
20250219,112700,526496900,8180,8180,8180,8180,1
20250219,112600,526488720,8160,8160,8160,8160,0
20250219,112500,526488720,8160,8160,8160,8160,0
20250219,112400,526488720,8160,8160,8180,8160,209
20250219,112300,524780330,8160,8170,8170,8160,1839
20250219,112200,509772210,8180,8180,8180,8180,0
20250219,112100,509772210,8180,8180,8180,8180,1
20250219,112000,509764030,8170,8170,8170,8170,0
20250219,111900,509764030,8170,8170,8170,8170,50
20250219,111800,509355530,8180,8180,8180,8180,0
20250219,111700,509355530,8180,8180,8180,8180,302
20250219,111600,506885170,8190,8190,8190,8190,1
20250219,111500,506876980,8190,8190,8190,8190,1
20250219,111400,506868790,8190,8190,8190,8190,15
20250219,111300,506745940,8170,8170,8170,8170,0
20250219,111200,506745940,8170,8180,8180,8170,2344
20250219,111100,487593380,8180,8180,8180,8180,246
20250219,111000,485581100,8190,8200,8200,8190,345
20250219,110900,482754910,8190,8190,8190,8190,43
20250219,110800,482402740,8190,8190,8190,8190,30
20250219,110700,482157040,8190,8190,8190,8190,508
20250219,110600,477996520,8200,8190,8200,8190,338
20250219,110500,475228220,8180,8180,8180,8180,2
20250219,110400,475211860,8190,8180,8190,8180,84
20250219,110300,474524730,8190,8190,8190,8190,100
20250219,110200,473705730,8190,8190,8190,8190,0
20250219,110100,473705730,8190,8190,8190,8190,30
20250219,110000,473460030,8180,8180,8180,8180,0
20250219,105900,473460030,8180,8180,8180,8180,981
20250219,105800,465435450,8180,8180,8180,8180,1
20250219,105700,465427270,8180,8180,8180,8180,301
20250219,105600,462965090,8180,8170,8180,8170,18
20250219,105500,462817940,8180,8180,8180,8180,219
20250219,105400,461026520,8170,8180,8180,8170,208
20250219,105300,459327060,8180,8180,8180,8180,22
20250219,105200,459147100,8180,8180,8180,8180,0
20250219,105100,459147100,8180,8180,8180,8180,0
20250219,105000,459147100,8180,8180,8180,8180,70
20250219,104900,458574500,8180,8180,8180,8180,100
20250219,104800,457756500,8180,8180,8180,8180,0
20250219,104700,457756500,8180,8180,8180,8180,100
20250219,104600,456938500,8180,8190,8190,8180,222
20250219,104500,455122510,8190,8190,8190,8190,5
20250219,104400,455081560,8180,8180,8180,8180,0
20250219,104300,455081560,8180,8180,8180,8180,7
20250219,104200,455024300,8180,8180,8180,8180,15
20250219,104100,454901600,8190,8190,8190,8190,974
20250219,104000,446924540,8180,8190,8190,8180,27
20250219,103900,446703480,8200,8190,8200,8190,50
20250219,103800,446293680,8200,8200,8200,8200,170
20250219,103700,444899680,8200,8160,8200,8160,27
20250219,103600,444678880,8200,8200,8200,8170,1315
20250219,103500,433900980,8200,8180,8200,8180,3581
20250219,103400,404568750,8150,8150,8150,8150,0
20250219,103300,404568750,8150,8180,8180,8150,776
20250219,103200,398236150,8180,8170,8180,8170,6
20250219,103100,398187080,8160,8160,8160,8160,0
20250219,103000,398187080,8160,8160,8160,8160,0
20250219,102900,398187080,8160,8160,8160,8160,1000
20250219,102800,390027080,8160,8170,8170,8160,655
20250219,102700,384681810,8170,8170,8170,8170,103
20250219,102600,383840300,8170,8180,8180,8170,997
20250219,102500,375693740,8180,8180,8180,8180,0
20250219,102400,375693740,8180,8180,8180,8180,1
20250219,102300,375685560,8190,8190,8190,8190,1
20250219,102200,375677370,8160,8160,8160,8160,0
20250219,102100,375677370,8160,8160,8160,8160,0
20250219,102000,375677370,8160,8200,8200,8160,2729
20250219,101900,353388930,8190,8190,8190,8190,32
20250219,101800,353126850,8200,8180,8200,8180,5803
20250219,101700,305612960,8180,8170,8180,8170,44
20250219,101600,305253120,8170,8180,8180,8170,505
20250219,101500,301127220,8180,8180,8180,8180,1
20250219,101400,301119040,8170,8170,8170,8170,1
20250219,101300,301110870,8170,8170,8170,8170,0
20250219,101200,301110870,8170,8170,8170,8170,93
20250219,101100,300351060,8170,8170,8170,8170,201
20250219,101000,298708890,8170,8170,8170,8170,0
20250219,100900,298708890,8170,8170,8170,8170,20
20250219,100800,298545490,8170,8170,8170,8170,379
20250219,100700,295449060,8170,8180,8180,8170,404
20250219,100600,292144940,8180,8170,8180,8170,29
20250219,100500,291908000,8180,8180,8180,8180,74
20250219,100400,291302680,8180,8180,8180,8180,6
20250219,100300,291253600,8170,8170,8170,8170,3
20250219,100200,291229090,8170,8170,8170,8170,49
20250219,100100,290828760,8170,8170,8170,8170,129
20250219,100000,289774830,8170,8170,8170,8170,1200
20250219,095900,279970830,8170,8170,8170,8170,0
20250219,095800,279970830,8170,8170,8170,8170,224
20250219,095700,278140750,8170,8170,8170,8170,1
20250219,095600,278132580,8160,8180,8180,8160,430
20250219,095500,274620470,8170,8170,8170,8170,356
20250219,095400,271711950,8170,8170,8170,8170,100
20250219,095300,270894950,8180,8180,8180,8180,31
20250219,095200,270641370,8180,8180,8180,8180,50
20250219,095100,270232370,8180,8170,8180,8170,700
20250219,095000,264511370,8180,8180,8180,8180,288
20250219,094900,262155530,8180,8180,8180,8180,60
20250219,094800,261664730,8180,8180,8180,8180,21
20250219,094700,261492950,8180,8180,8180,8180,241
20250219,094600,259521570,8190,8180,8190,8180,1201
20250219,094500,249685390,8180,8180,8180,8180,1851
20250219,094400,234544210,8180,8170,8180,8170,157
20250219,094300,233260710,8180,8170,8180,8170,31
20250219,094200,233007330,8170,8170,8170,8170,15
20250219,094100,232884780,8180,8170,8180,8170,460
20250219,094000,229126340,8170,8170,8170,8160,2780
20250219,093900,206414350,8170,8170,8170,8170,15
20250219,093800,206291800,8170,8170,8170,8170,0
20250219,093700,206291800,8170,8170,8170,8170,1
20250219,093600,206283630,8170,8170,8170,8170,1223
20250219,093500,196291720,8170,8170,8170,8170,3
20250219,093400,196267210,8170,8150,8170,8150,960
20250219,093300,188434230,8150,8150,8150,8140,98
20250219,093200,187636160,8150,8140,8150,8140,87
20250219,093100,186927970,8160,8160,8160,8160,10
20250219,093000,186846370,8150,8150,8150,8150,0
20250219,092900,186846370,8150,8150,8150,8150,1000
20250219,092800,178696370,8150,8130,8150,8130,151
20250219,092700,177468070,8140,8140,8140,8140,20
20250219,092600,177305270,8140,8150,8150,8140,1596
20250219,092500,164307820,8150,8150,8150,8150,400
20250219,092400,161047820,8150,8150,8150,8150,1743
20250219,092300,146842370,8160,8160,8160,8160,0
20250219,092200,146842370,8160,8160,8170,8160,6
20250219,092100,146793390,8170,8150,8170,8150,1001
20250219,092000,138635220,8140,8150,8150,8140,3000
20250219,091900,114204350,8170,8170,8170,8170,0
20250219,091800,114204350,8170,8160,8170,8150,54
20250219,091700,113763360,8160,8160,8160,8160,0
20250219,091600,113763360,8160,8160,8160,8160,30
20250219,091500,113518560,8160,8160,8160,8160,0
20250219,091400,113518560,8160,8160,8160,8160,7
20250219,091300,113461440,8160,8160,8160,8160,221
20250219,091200,111658080,8160,8170,8170,8160,458
20250219,091100,107916380,8170,8170,8170,8170,76
20250219,091000,107295460,8170,8170,8170,8170,423
20250219,090900,103839550,8150,8150,8150,8150,17
20250219,090800,103701000,8150,8170,8190,8150,3638
20250219,090700,73951030,8160,8120,8160,8110,3147
20250219,090600,48415990,8110,8120,8170,8110,1300
20250219,090500,37864920,8120,8130,8160,8120,528
20250219,090400,33571490,8110,8130,8130,8110,3000
20250219,090300,9219580,8130,8130,8130,8130,80
20250219,090200,8569180,8130,8130,8130,8130,0
20250219,090100,8569180,8130,8130,8130,8130,21
20250219,090000,8398450,8130,8150,8150,8130,1031
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184800 952899150 8240 8240 8240 8240 4404
3 20250219 184700 952899150 8240 8240 8240 8240 0
4 20250219 184600 952899150 8240 8240 8240 8240 0
5 20250219 184500 952899150 8240 8240 8240 8240 0
6 20250219 184400 952899150 8240 8240 8240 8240 0
7 20250219 184300 952899150 8240 8240 8240 8240 0
8 20250219 184200 952899150 8240 8240 8240 8240 0
9 20250219 184100 952899150 8240 8240 8240 8240 0
10 20250219 184000 952899150 8240 8240 8240 8240 0
11 20250219 183900 952899150 8240 8240 8240 8240 0
12 20250219 183800 952899150 8240 8240 8240 8240 0
13 20250219 183700 952899150 8240 8240 8240 8240 0
14 20250219 183600 952899150 8240 8240 8240 8240 0
15 20250219 183500 952899150 8240 8240 8240 8240 0
16 20250219 183400 952899150 8240 8240 8240 8240 0
17 20250219 183300 952899150 8240 8240 8240 8240 0
18 20250219 183200 952899150 8240 8240 8240 8240 0
19 20250219 183100 952899150 8240 8240 8240 8240 0
20 20250219 183000 952899150 8240 8240 8240 8240 0
21 20250219 182900 952899150 8240 8240 8240 8240 0
22 20250219 182800 952899150 8240 8240 8240 8240 0
23 20250219 182700 952899150 8240 8240 8240 8240 0
24 20250219 182600 952899150 8240 8240 8240 8240 0
25 20250219 182500 952899150 8240 8240 8240 8240 0
26 20250219 182400 952899150 8240 8240 8240 8240 0
27 20250219 182300 952899150 8240 8240 8240 8240 0
28 20250219 182200 952899150 8240 8240 8240 8240 0
29 20250219 182100 952899150 8240 8240 8240 8240 0
30 20250219 182000 952899150 8240 8240 8240 8240 0
31 20250219 181900 952899150 8240 8240 8240 8240 0
32 20250219 181800 952899150 8240 8240 8240 8240 4404
33 20250219 181700 952899150 8240 8240 8240 8240 0
34 20250219 181600 952899150 8240 8240 8240 8240 0
35 20250219 181500 952899150 8240 8240 8240 8240 0
36 20250219 181400 952899150 8240 8240 8240 8240 0
37 20250219 181300 952899150 8240 8240 8240 8240 0
38 20250219 181200 952899150 8240 8240 8240 8240 0
39 20250219 181100 952899150 8240 8240 8240 8240 0
40 20250219 181000 952899150 8240 8240 8240 8240 0
41 20250219 180900 952899150 8240 8240 8240 8240 0
42 20250219 180800 952899150 8240 8240 8240 8240 0
43 20250219 180700 952899150 8240 8240 8240 8240 0
44 20250219 180600 952899150 8240 8240 8240 8240 0
45 20250219 180500 952899150 8240 8240 8240 8240 0
46 20250219 180400 952899150 8240 8240 8240 8240 0
47 20250219 180300 952899150 8240 8240 8240 8240 0
48 20250219 180200 952899150 8240 8240 8240 8240 0
49 20250219 180100 952899150 8240 8240 8240 8240 0
50 20250219 180000 952899150 8240 8240 8240 8240 0
51 20250219 175900 952899150 8240 8240 8240 8240 0
52 20250219 175800 952899150 8240 8240 8240 8240 0
53 20250219 175700 952899150 8240 8240 8240 8240 0
54 20250219 175600 952899150 8240 8240 8240 8240 0
55 20250219 175500 952899150 8240 8240 8240 8240 0
56 20250219 175400 952899150 8240 8240 8240 8240 0
57 20250219 175300 952899150 8240 8240 8240 8240 0
58 20250219 175200 952899150 8240 8240 8240 8240 0
59 20250219 175100 952899150 8240 8240 8240 8240 0
60 20250219 175000 952899150 8240 8240 8240 8240 0
61 20250219 174900 952899150 8240 8240 8240 8240 0
62 20250219 174800 952899150 8240 8240 8240 8240 4404
63 20250219 174700 952899150 8240 8240 8240 8240 0
64 20250219 174600 952899150 8240 8240 8240 8240 0
65 20250219 174500 952899150 8240 8240 8240 8240 0
66 20250219 174400 952899150 8240 8240 8240 8240 0
67 20250219 174300 952899150 8240 8240 8240 8240 0
68 20250219 174200 952899150 8240 8240 8240 8240 0
69 20250219 174100 952899150 8240 8240 8240 8240 0
70 20250219 174000 952899150 8240 8240 8240 8240 0
71 20250219 173900 952899150 8240 8240 8240 8240 0
72 20250219 173800 952899150 8240 8240 8240 8240 0
73 20250219 173700 952899150 8240 8240 8240 8240 0
74 20250219 173600 952899150 8240 8240 8240 8240 0
75 20250219 173500 952899150 8240 8240 8240 8240 0
76 20250219 173400 952899150 8240 8240 8240 8240 0
77 20250219 173300 952899150 8240 8240 8240 8240 0
78 20250219 173200 952899150 8240 8240 8240 8240 0
79 20250219 173100 952899150 8240 8240 8240 8240 0
80 20250219 173000 952899150 8240 8240 8240 8240 0
81 20250219 172900 952899150 8240 8240 8240 8240 0
82 20250219 172800 952899150 8240 8240 8240 8240 0
83 20250219 172700 952899150 8240 8240 8240 8240 0
84 20250219 172600 952899150 8240 8240 8240 8240 0
85 20250219 172500 952899150 8240 8240 8240 8240 0
86 20250219 172400 952899150 8240 8240 8240 8240 0
87 20250219 172300 952899150 8240 8240 8240 8240 0
88 20250219 172200 952899150 8240 8240 8240 8240 0
89 20250219 172100 952899150 8240 8240 8240 8240 0
90 20250219 172000 952899150 8240 8240 8240 8240 0
91 20250219 171900 952899150 8240 8240 8240 8240 0
92 20250219 171800 952899150 8240 8240 8240 8240 4404
93 20250219 171700 952899150 8240 8240 8240 8240 0
94 20250219 171600 952899150 8240 8240 8240 8240 0
95 20250219 171500 952899150 8240 8240 8240 8240 0
96 20250219 171400 952899150 8240 8240 8240 8240 0
97 20250219 171300 952899150 8240 8240 8240 8240 0
98 20250219 171200 952899150 8240 8240 8240 8240 0
99 20250219 171100 952899150 8240 8240 8240 8240 0
100 20250219 171000 952899150 8240 8240 8240 8240 0
101 20250219 170900 952899150 8240 8240 8240 8240 0
102 20250219 170800 952899150 8240 8240 8240 8240 0
103 20250219 170700 952899150 8240 8240 8240 8240 0
104 20250219 170600 952899150 8240 8240 8240 8240 0
105 20250219 170500 952899150 8240 8240 8240 8240 0
106 20250219 170400 952899150 8240 8240 8240 8240 0
107 20250219 170300 952899150 8240 8240 8240 8240 0
108 20250219 170200 952899150 8240 8240 8240 8240 0
109 20250219 170100 952899150 8240 8240 8240 8240 0
110 20250219 170000 952899150 8240 8240 8240 8240 0
111 20250219 165900 952899150 8240 8240 8240 8240 0
112 20250219 165800 952899150 8240 8240 8240 8240 0
113 20250219 165700 952899150 8240 8240 8240 8240 0
114 20250219 165600 952899150 8240 8240 8240 8240 0
115 20250219 165500 952899150 8240 8240 8240 8240 0
116 20250219 165400 952899150 8240 8240 8240 8240 0
117 20250219 165300 952899150 8240 8240 8240 8240 0
118 20250219 165200 952899150 8240 8240 8240 8240 0
119 20250219 165100 952899150 8240 8240 8240 8240 0
120 20250219 165000 952899150 8240 8240 8240 8240 0
121 20250219 164900 952899150 8240 8240 8240 8240 0
122 20250219 164800 952899150 8240 8240 8240 8240 4404
123 20250219 164700 952899150 8240 8240 8240 8240 0
124 20250219 164600 952899150 8240 8240 8240 8240 0
125 20250219 164500 952899150 8240 8240 8240 8240 0
126 20250219 164400 952899150 8240 8240 8240 8240 0
127 20250219 164300 952899150 8240 8240 8240 8240 0
128 20250219 164200 952899150 8240 8240 8240 8240 0
129 20250219 164100 952899150 8240 8240 8240 8240 0
130 20250219 164000 952899150 8240 8240 8240 8240 0
131 20250219 163900 952899150 8240 8240 8240 8240 0
132 20250219 163800 952899150 8240 8240 8240 8240 0
133 20250219 163700 952899150 8240 8240 8240 8240 0
134 20250219 163600 952899150 8240 8240 8240 8240 0
135 20250219 163500 952899150 8240 8240 8240 8240 0
136 20250219 163400 952899150 8240 8240 8240 8240 0
137 20250219 163300 952899150 8240 8240 8240 8240 0
138 20250219 163200 952899150 8240 8240 8240 8240 0
139 20250219 163100 952899150 8240 8240 8240 8240 0
140 20250219 163000 952899150 8240 8240 8240 8240 0
141 20250219 162900 952899150 8240 8240 8240 8240 0
142 20250219 162800 952899150 8240 8240 8240 8240 0
143 20250219 162700 952899150 8240 8240 8240 8240 0
144 20250219 162600 952899150 8240 8240 8240 8240 0
145 20250219 162500 952899150 8240 8240 8240 8240 0
146 20250219 162400 952899150 8240 8240 8240 8240 0
147 20250219 162300 952899150 8240 8240 8240 8240 0
148 20250219 162200 952899150 8240 8240 8240 8240 0
149 20250219 162100 952899150 8240 8240 8240 8240 0
150 20250219 162000 952899150 8240 8240 8240 8240 0
151 20250219 161900 952899150 8240 8240 8240 8240 0
152 20250219 161800 952899150 8240 8240 8240 8240 4404
153 20250219 161700 952899150 8240 8240 8240 8240 0
154 20250219 161600 952899150 8240 8240 8240 8240 0
155 20250219 161500 952899150 8240 8240 8240 8240 0
156 20250219 161400 952899150 8240 8240 8240 8240 0
157 20250219 161300 952899150 8240 8240 8240 8240 0
158 20250219 161200 952899150 8240 8240 8240 8240 0
159 20250219 161100 952899150 8240 8240 8240 8240 0
160 20250219 161000 952899150 8240 8240 8240 8240 0
161 20250219 160900 952899150 8240 8240 8240 8240 0
162 20250219 160800 952899150 8240 8240 8240 8240 0
163 20250219 160700 952899150 8240 8240 8240 8240 0
164 20250219 160600 952899150 8240 8240 8240 8240 0
165 20250219 160500 952899150 8240 8240 8240 8240 0
166 20250219 160400 952899150 8240 8240 8240 8240 0
167 20250219 160300 952899150 8240 8240 8240 8240 0
168 20250219 160200 952899150 8240 8240 8240 8240 0
169 20250219 160100 952899150 8240 8240 8240 8240 0
170 20250219 160000 952899150 8240 8240 8240 8240 0
171 20250219 155900 952899150 8240 8240 8240 8240 0
172 20250219 155800 952899150 8240 8240 8240 8240 0
173 20250219 155700 952899150 8240 8240 8240 8240 0
174 20250219 155600 952899150 8240 8240 8240 8240 0
175 20250219 155500 952899150 8240 8240 8240 8240 0
176 20250219 155400 952899150 8240 8240 8240 8240 0
177 20250219 155300 952899150 8240 8240 8240 8240 0
178 20250219 155200 952899150 8240 8240 8240 8240 0
179 20250219 155100 952899150 8240 8240 8240 8240 0
180 20250219 155000 952899150 8240 8240 8240 8240 0
181 20250219 154900 952899150 8240 8240 8240 8240 0
182 20250219 154800 952899150 8240 8240 8240 8240 4404
183 20250219 154700 952899150 8240 8240 8240 8240 0
184 20250219 154600 952899150 8240 8240 8240 8240 0
185 20250219 154500 952899150 8240 8240 8240 8240 0
186 20250219 154400 952899150 8240 8240 8240 8240 0
187 20250219 154300 952899150 8240 8240 8240 8240 0
188 20250219 154200 952899150 8240 8240 8240 8240 0
189 20250219 154100 952899150 8240 8240 8240 8240 0
190 20250219 154000 952899150 8240 8240 8240 8240 0
191 20250219 153900 952899150 8240 8240 8240 8240 0
192 20250219 153800 952899150 8240 8240 8240 8240 0
193 20250219 153700 952899150 8240 8240 8240 8240 0
194 20250219 153600 952899150 8240 8240 8240 8240 0
195 20250219 153500 952899150 8240 8240 8240 8240 0
196 20250219 153400 952899150 8240 8240 8240 8240 0
197 20250219 153300 952899150 8240 8240 8240 8240 0
198 20250219 153200 952899150 8240 8240 8240 8240 0
199 20250219 153100 952899150 8240 8240 8240 8240 0
200 20250219 153000 952899150 8240 8240 8240 8240 4404
201 20250219 152900 916610190 8230 8230 8230 8230 0
202 20250219 152800 916610190 8230 8230 8230 8230 0
203 20250219 152700 916610190 8230 8230 8230 8230 0
204 20250219 152600 916610190 8230 8230 8230 8230 0
205 20250219 152500 916610190 8230 8230 8230 8230 0
206 20250219 152400 916610190 8230 8230 8230 8230 0
207 20250219 152300 916610190 8230 8230 8230 8230 0
208 20250219 152200 916610190 8230 8230 8230 8230 0
209 20250219 152100 916610190 8230 8230 8230 8230 0
210 20250219 152000 916610190 8230 8230 8230 8230 0
211 20250219 151900 916610190 8230 8230 8230 8220 1617
212 20250219 151800 903302360 8220 8220 8220 8220 66
213 20250219 151700 902759840 8220 8220 8220 8220 459
214 20250219 151600 898986860 8210 8210 8210 8210 173
215 20250219 151500 897566530 8230 8220 8230 8220 843
216 20250219 151400 890635600 8230 8220 8230 8220 252
217 20250219 151300 888561740 8220 8220 8220 8220 134
218 20250219 151200 887460260 8230 8230 8230 8230 381
219 20250219 151100 884324630 8220 8220 8220 8220 0
220 20250219 151000 884324630 8220 8220 8220 8220 173
221 20250219 150900 882902570 8230 8230 8230 8230 136
222 20250219 150800 881783290 8220 8220 8220 8220 45
223 20250219 150700 881413390 8230 8220 8230 8220 374
224 20250219 150600 878337640 8220 8220 8220 8220 25
225 20250219 150500 878132140 8220 8220 8220 8220 997
226 20250219 150400 869936800 8220 8220 8220 8200 206
227 20250219 150300 868243500 8220 8220 8220 8220 213
228 20250219 150200 866492640 8220 8220 8220 8220 1
229 20250219 150100 866484420 8220 8210 8220 8210 162
230 20250219 150000 865152840 8210 8200 8210 8200 846
231 20250219 145900 858207190 8210 8220 8220 8210 115
232 20250219 145800 857263030 8220 8220 8220 8220 0
233 20250219 145700 857263030 8220 8210 8220 8210 2
234 20250219 145600 857246600 8200 8210 8210 8200 70
235 20250219 145500 856672500 8200 8200 8200 8200 46
236 20250219 145400 856295300 8210 8210 8210 8210 0
237 20250219 145300 856295300 8210 8220 8220 8210 299
238 20250219 145200 853840410 8220 8220 8220 8220 320
239 20250219 145100 851210010 8210 8210 8210 8210 100
240 20250219 145000 850389010 8210 8210 8210 8210 0
241 20250219 144900 850389010 8210 8210 8210 8210 171
242 20250219 144800 848985100 8210 8210 8210 8210 87
243 20250219 144700 848270830 8180 8210 8210 8180 1790
244 20250219 144600 833609250 8220 8210 8220 8210 241
245 20250219 144500 831630630 8210 8220 8220 8210 390
246 20250219 144400 828426040 8220 8220 8220 8220 2
247 20250219 144300 828409600 8220 8220 8220 8220 1
248 20250219 144200 828401380 8210 8210 8210 8210 132
249 20250219 144100 827317660 8220 8220 8220 8220 134
250 20250219 144000 826216180 8220 8220 8220 8220 164
251 20250219 143900 824868100 8220 8220 8220 8220 17
252 20250219 143800 824728360 8220 8210 8220 8210 64
253 20250219 143700 824202330 8220 8200 8220 8200 11
254 20250219 143600 824112110 8220 8220 8220 8220 10
255 20250219 143500 824029910 8200 8220 8220 8200 21
256 20250219 143400 823857490 8210 8210 8210 8210 0
257 20250219 143300 823857490 8210 8210 8210 8210 0
258 20250219 143200 823857490 8210 8210 8210 8210 188
259 20250219 143100 822314010 8210 8210 8210 8210 130
260 20250219 143000 821246710 8190 8190 8190 8190 11
261 20250219 142900 821156620 8210 8210 8210 8210 1
262 20250219 142800 821148410 8190 8190 8190 8190 3568
263 20250219 142700 791926490 8200 8210 8210 8200 2832
264 20250219 142600 768688470 8220 8220 8220 8220 0
265 20250219 142500 768688470 8220 8210 8220 8210 35
266 20250219 142400 768400870 8230 8220 8230 8220 102
267 20250219 142300 767561420 8220 8220 8220 8220 999
268 20250219 142200 759349640 8230 8230 8230 8230 504
269 20250219 142100 755201720 8220 8220 8220 8220 717
270 20250219 142000 749307980 8220 8220 8220 8220 0
271 20250219 141900 749307980 8220 8220 8220 8220 3
272 20250219 141800 749283320 8220 8220 8220 8220 0
273 20250219 141700 749283320 8220 8220 8220 8220 0
274 20250219 141600 749283320 8220 8210 8220 8210 219
275 20250219 141500 747485190 8210 8220 8220 8210 216
276 20250219 141400 745710170 8220 8220 8220 8220 247
277 20250219 141300 743679830 8220 8220 8220 8220 25
278 20250219 141200 743474330 8210 8210 8210 8210 10
279 20250219 141100 743392230 8220 8220 8220 8220 0
280 20250219 141000 743392230 8220 8220 8220 8220 0
281 20250219 140900 743392230 8220 8210 8220 8210 1553
282 20250219 140800 730627030 8210 8210 8210 8210 29
283 20250219 140700 730388940 8210 8210 8210 8210 18
284 20250219 140600 730241160 8210 8210 8210 8210 1
285 20250219 140500 730232950 8210 8210 8210 8210 0
286 20250219 140400 730232950 8210 8210 8210 8210 3
287 20250219 140300 730208320 8210 8210 8210 8210 28
288 20250219 140200 729978440 8200 8200 8200 8200 300
289 20250219 140100 727518440 8200 8200 8200 8200 438
290 20250219 140000 723926840 8200 8200 8200 8200 4
291 20250219 135900 723894040 8200 8210 8220 8200 266
292 20250219 135800 721710390 8220 8220 8220 8220 123
293 20250219 135700 720699330 8220 8210 8220 8200 231
294 20250219 135600 718804490 8210 8200 8210 8200 29
295 20250219 135500 718566590 8210 8210 8210 8210 25
296 20250219 135400 718361340 8220 8210 8220 8210 176
297 20250219 135300 716914770 8210 8210 8210 8210 42
298 20250219 135200 716569950 8210 8210 8210 8210 444
299 20250219 135100 712924710 8210 8210 8210 8210 50
300 20250219 135000 712514210 8210 8210 8210 8210 100
301 20250219 134900 711693210 8210 8210 8210 8210 0
302 20250219 134800 711693210 8210 8210 8210 8210 122
303 20250219 134700 710691590 8210 8210 8210 8210 218
304 20250219 134600 708901810 8210 8210 8210 8210 123
305 20250219 134500 707891980 8210 8210 8210 8210 140
306 20250219 134400 706742580 8210 8210 8210 8210 0
307 20250219 134300 706742580 8210 8210 8210 8210 30
308 20250219 134200 706496280 8210 8210 8210 8210 135
309 20250219 134100 705387930 8210 8210 8210 8210 40
310 20250219 134000 705059530 8210 8210 8210 8210 0
311 20250219 133900 705059530 8210 8210 8210 8210 210
312 20250219 133800 703335430 8210 8210 8210 8210 23
313 20250219 133700 703146600 8210 8210 8210 8210 0
314 20250219 133600 703146600 8210 8210 8210 8210 103
315 20250219 133500 702300970 8210 8210 8220 8210 182
316 20250219 133400 700805040 8220 8220 8220 8220 2
317 20250219 133300 700788600 8220 8220 8220 8220 0
318 20250219 133200 700788600 8220 8220 8220 8220 94
319 20250219 133100 700015920 8210 8210 8210 8210 39
320 20250219 133000 699695730 8210 8220 8220 8210 11
321 20250219 132900 699605320 8220 8220 8220 8220 12
322 20250219 132800 699506680 8220 8200 8220 8200 7387
323 20250219 132700 638915780 8200 8200 8200 8200 0
324 20250219 132600 638915780 8200 8200 8200 8200 0
325 20250219 132500 638915780 8200 8200 8200 8200 62
326 20250219 132400 638407380 8200 8200 8200 8200 141
327 20250219 132300 637251180 8200 8200 8200 8200 123
328 20250219 132200 636242580 8200 8200 8200 8200 0
329 20250219 132100 636242580 8200 8200 8200 8200 0
330 20250219 132000 636242580 8200 8200 8200 8200 0
331 20250219 131900 636242580 8200 8190 8200 8190 678
332 20250219 131800 630683980 8190 8190 8190 8190 154
333 20250219 131700 629422720 8180 8190 8190 8180 101
334 20250219 131600 628595540 8190 8190 8190 8190 2
335 20250219 131500 628579160 8180 8180 8180 8180 128
336 20250219 131400 627532120 8180 8180 8180 8180 109
337 20250219 131300 626640500 8180 8180 8180 8180 500
338 20250219 131200 622550500 8190 8190 8190 8190 177
339 20250219 131100 621100870 8190 8190 8190 8190 290
340 20250219 131000 618725770 8190 8190 8190 8190 2
341 20250219 130900 618709390 8180 8180 8180 8180 0
342 20250219 130800 618709390 8180 8180 8180 8180 100
343 20250219 130700 617891390 8180 8180 8180 8180 5
344 20250219 130600 617850490 8180 8180 8180 8180 10
345 20250219 130500 617768690 8180 8190 8190 8180 60
346 20250219 130400 617277390 8190 8190 8190 8190 1
347 20250219 130300 617269200 8190 8190 8190 8190 270
348 20250219 130200 615057900 8190 8190 8190 8190 50
349 20250219 130100 614648400 8180 8180 8180 8180 0
350 20250219 130000 614648400 8180 8180 8180 8180 30
351 20250219 125900 614403000 8190 8190 8190 8190 0
352 20250219 125800 614403000 8190 8190 8190 8190 0
353 20250219 125700 614403000 8190 8190 8190 8190 0
354 20250219 125600 614403000 8190 8190 8190 8190 113
355 20250219 125500 613477530 8190 8180 8190 8180 162
356 20250219 125400 612150760 8180 8180 8180 8180 0
357 20250219 125300 612150760 8180 8180 8180 8180 0
358 20250219 125200 612150760 8180 8170 8180 8170 9
359 20250219 125100 612077150 8180 8180 8190 8180 131
360 20250219 125000 611004860 8180 8180 8180 8180 0
361 20250219 124900 611004860 8180 8180 8180 8180 188
362 20250219 124800 609467020 8180 8180 8180 8180 116
363 20250219 124700 608518140 8180 8180 8180 8180 85
364 20250219 124600 607822840 8180 8180 8180 8180 15
365 20250219 124500 607700140 8180 8190 8190 8180 228
366 20250219 124400 605835090 8190 8190 8190 8190 0
367 20250219 124300 605835090 8190 8190 8190 8190 13
368 20250219 124200 605728620 8190 8190 8190 8190 1
369 20250219 124100 605720430 8190 8180 8190 8180 18
370 20250219 124000 605573140 8180 8180 8180 8180 199
371 20250219 123900 603945320 8180 8180 8180 8180 13
372 20250219 123800 603838980 8190 8190 8190 8190 0
373 20250219 123700 603838980 8190 8190 8190 8190 31
374 20250219 123600 603585090 8190 8190 8190 8190 2
375 20250219 123500 603568710 8190 8190 8190 8190 0
376 20250219 123400 603568710 8190 8190 8190 8190 0
377 20250219 123300 603568710 8190 8190 8190 8190 2
378 20250219 123200 603552330 8190 8190 8190 8190 12
379 20250219 123100 603454050 8190 8190 8190 8190 0
380 20250219 123000 603454050 8190 8190 8190 8190 50
381 20250219 122900 603044550 8190 8190 8190 8190 0
382 20250219 122800 603044550 8190 8190 8190 8190 11
383 20250219 122700 602954460 8190 8190 8190 8190 36
384 20250219 122600 602659620 8190 8190 8190 8190 0
385 20250219 122500 602659620 8190 8190 8190 8190 0
386 20250219 122400 602659620 8190 8190 8190 8190 20
387 20250219 122300 602495820 8190 8190 8190 8190 0
388 20250219 122200 602495820 8190 8190 8190 8190 11
389 20250219 122100 602405730 8190 8190 8190 8190 10
390 20250219 122000 602323830 8190 8190 8190 8190 0
391 20250219 121900 602323830 8190 8190 8190 8190 0
392 20250219 121800 602323830 8190 8190 8190 8190 0
393 20250219 121700 602323830 8190 8190 8190 8190 0
394 20250219 121600 602323830 8190 8190 8190 8190 334
395 20250219 121500 599588370 8160 8160 8160 8160 0
396 20250219 121400 599588370 8160 8160 8160 8160 0
397 20250219 121300 599588370 8160 8160 8160 8160 0
398 20250219 121200 599588370 8160 8170 8170 8160 235
399 20250219 121100 597670260 8170 8170 8170 8170 0
400 20250219 121000 597670260 8170 8170 8170 8170 0
401 20250219 120900 597670260 8170 8170 8170 8170 996
402 20250219 120800 589532940 8170 8170 8170 8170 1323
403 20250219 120700 578724030 8180 8180 8180 8180 0
404 20250219 120600 578724030 8180 8180 8180 8180 1
405 20250219 120500 578715850 8180 8180 8180 8180 0
406 20250219 120400 578715850 8180 8180 8180 8180 0
407 20250219 120300 578715850 8180 8190 8190 8180 511
408 20250219 120200 574535760 8190 8190 8190 8190 0
409 20250219 120100 574535760 8190 8190 8190 8190 85
410 20250219 120000 573839610 8190 8190 8190 8180 410
411 20250219 115900 570484710 8180 8180 8180 8180 0
412 20250219 115800 570484710 8180 8190 8190 8180 7
413 20250219 115700 570427440 8190 8190 8190 8190 0
414 20250219 115600 570427440 8190 8190 8190 8190 2
415 20250219 115500 570411060 8190 8190 8190 8190 20
416 20250219 115400 570247260 8190 8190 8190 8190 0
417 20250219 115300 570247260 8190 8190 8190 8190 0
418 20250219 115200 570247260 8190 8190 8190 8190 304
419 20250219 115100 567757500 8190 8190 8190 8190 1048
420 20250219 115000 559174380 8190 8190 8190 8190 5
421 20250219 114900 559133430 8190 8190 8190 8190 71
422 20250219 114800 558551940 8180 8180 8180 8180 0
423 20250219 114700 558551940 8180 8180 8180 8180 100
424 20250219 114600 557733940 8180 8180 8180 8180 258
425 20250219 114500 555623500 8190 8190 8190 8190 1
426 20250219 114400 555615310 8190 8180 8190 8180 14
427 20250219 114300 555500770 8190 8190 8190 8190 66
428 20250219 114200 554960230 8190 8190 8190 8190 7
429 20250219 114100 554902900 8190 8190 8190 8190 91
430 20250219 114000 554157610 8190 8190 8190 8190 0
431 20250219 113900 554157610 8190 8190 8190 8190 194
432 20250219 113800 552568750 8180 8190 8190 8180 550
433 20250219 113700 548069370 8190 8190 8190 8190 0
434 20250219 113600 548069370 8190 8190 8190 8190 0
435 20250219 113500 548069370 8190 8190 8190 8190 0
436 20250219 113400 548069370 8190 8190 8190 8190 665
437 20250219 113300 542623020 8190 8190 8190 8190 611
438 20250219 113200 537618930 8190 8190 8190 8190 506
439 20250219 113100 533474790 8190 8190 8190 8190 0
440 20250219 113000 533474790 8190 8190 8190 8190 20
441 20250219 112900 533310990 8190 8180 8190 8180 165
442 20250219 112800 531961160 8190 8180 8190 8180 668
443 20250219 112700 526496900 8180 8180 8180 8180 1
444 20250219 112600 526488720 8160 8160 8160 8160 0
445 20250219 112500 526488720 8160 8160 8160 8160 0
446 20250219 112400 526488720 8160 8160 8180 8160 209
447 20250219 112300 524780330 8160 8170 8170 8160 1839
448 20250219 112200 509772210 8180 8180 8180 8180 0
449 20250219 112100 509772210 8180 8180 8180 8180 1
450 20250219 112000 509764030 8170 8170 8170 8170 0
451 20250219 111900 509764030 8170 8170 8170 8170 50
452 20250219 111800 509355530 8180 8180 8180 8180 0
453 20250219 111700 509355530 8180 8180 8180 8180 302
454 20250219 111600 506885170 8190 8190 8190 8190 1
455 20250219 111500 506876980 8190 8190 8190 8190 1
456 20250219 111400 506868790 8190 8190 8190 8190 15
457 20250219 111300 506745940 8170 8170 8170 8170 0
458 20250219 111200 506745940 8170 8180 8180 8170 2344
459 20250219 111100 487593380 8180 8180 8180 8180 246
460 20250219 111000 485581100 8190 8200 8200 8190 345
461 20250219 110900 482754910 8190 8190 8190 8190 43
462 20250219 110800 482402740 8190 8190 8190 8190 30
463 20250219 110700 482157040 8190 8190 8190 8190 508
464 20250219 110600 477996520 8200 8190 8200 8190 338
465 20250219 110500 475228220 8180 8180 8180 8180 2
466 20250219 110400 475211860 8190 8180 8190 8180 84
467 20250219 110300 474524730 8190 8190 8190 8190 100
468 20250219 110200 473705730 8190 8190 8190 8190 0
469 20250219 110100 473705730 8190 8190 8190 8190 30
470 20250219 110000 473460030 8180 8180 8180 8180 0
471 20250219 105900 473460030 8180 8180 8180 8180 981
472 20250219 105800 465435450 8180 8180 8180 8180 1
473 20250219 105700 465427270 8180 8180 8180 8180 301
474 20250219 105600 462965090 8180 8170 8180 8170 18
475 20250219 105500 462817940 8180 8180 8180 8180 219
476 20250219 105400 461026520 8170 8180 8180 8170 208
477 20250219 105300 459327060 8180 8180 8180 8180 22
478 20250219 105200 459147100 8180 8180 8180 8180 0
479 20250219 105100 459147100 8180 8180 8180 8180 0
480 20250219 105000 459147100 8180 8180 8180 8180 70
481 20250219 104900 458574500 8180 8180 8180 8180 100
482 20250219 104800 457756500 8180 8180 8180 8180 0
483 20250219 104700 457756500 8180 8180 8180 8180 100
484 20250219 104600 456938500 8180 8190 8190 8180 222
485 20250219 104500 455122510 8190 8190 8190 8190 5
486 20250219 104400 455081560 8180 8180 8180 8180 0
487 20250219 104300 455081560 8180 8180 8180 8180 7
488 20250219 104200 455024300 8180 8180 8180 8180 15
489 20250219 104100 454901600 8190 8190 8190 8190 974
490 20250219 104000 446924540 8180 8190 8190 8180 27
491 20250219 103900 446703480 8200 8190 8200 8190 50
492 20250219 103800 446293680 8200 8200 8200 8200 170
493 20250219 103700 444899680 8200 8160 8200 8160 27
494 20250219 103600 444678880 8200 8200 8200 8170 1315
495 20250219 103500 433900980 8200 8180 8200 8180 3581
496 20250219 103400 404568750 8150 8150 8150 8150 0
497 20250219 103300 404568750 8150 8180 8180 8150 776
498 20250219 103200 398236150 8180 8170 8180 8170 6
499 20250219 103100 398187080 8160 8160 8160 8160 0
500 20250219 103000 398187080 8160 8160 8160 8160 0
501 20250219 102900 398187080 8160 8160 8160 8160 1000
502 20250219 102800 390027080 8160 8170 8170 8160 655
503 20250219 102700 384681810 8170 8170 8170 8170 103
504 20250219 102600 383840300 8170 8180 8180 8170 997
505 20250219 102500 375693740 8180 8180 8180 8180 0
506 20250219 102400 375693740 8180 8180 8180 8180 1
507 20250219 102300 375685560 8190 8190 8190 8190 1
508 20250219 102200 375677370 8160 8160 8160 8160 0
509 20250219 102100 375677370 8160 8160 8160 8160 0
510 20250219 102000 375677370 8160 8200 8200 8160 2729
511 20250219 101900 353388930 8190 8190 8190 8190 32
512 20250219 101800 353126850 8200 8180 8200 8180 5803
513 20250219 101700 305612960 8180 8170 8180 8170 44
514 20250219 101600 305253120 8170 8180 8180 8170 505
515 20250219 101500 301127220 8180 8180 8180 8180 1
516 20250219 101400 301119040 8170 8170 8170 8170 1
517 20250219 101300 301110870 8170 8170 8170 8170 0
518 20250219 101200 301110870 8170 8170 8170 8170 93
519 20250219 101100 300351060 8170 8170 8170 8170 201
520 20250219 101000 298708890 8170 8170 8170 8170 0
521 20250219 100900 298708890 8170 8170 8170 8170 20
522 20250219 100800 298545490 8170 8170 8170 8170 379
523 20250219 100700 295449060 8170 8180 8180 8170 404
524 20250219 100600 292144940 8180 8170 8180 8170 29
525 20250219 100500 291908000 8180 8180 8180 8180 74
526 20250219 100400 291302680 8180 8180 8180 8180 6
527 20250219 100300 291253600 8170 8170 8170 8170 3
528 20250219 100200 291229090 8170 8170 8170 8170 49
529 20250219 100100 290828760 8170 8170 8170 8170 129
530 20250219 100000 289774830 8170 8170 8170 8170 1200
531 20250219 095900 279970830 8170 8170 8170 8170 0
532 20250219 095800 279970830 8170 8170 8170 8170 224
533 20250219 095700 278140750 8170 8170 8170 8170 1
534 20250219 095600 278132580 8160 8180 8180 8160 430
535 20250219 095500 274620470 8170 8170 8170 8170 356
536 20250219 095400 271711950 8170 8170 8170 8170 100
537 20250219 095300 270894950 8180 8180 8180 8180 31
538 20250219 095200 270641370 8180 8180 8180 8180 50
539 20250219 095100 270232370 8180 8170 8180 8170 700
540 20250219 095000 264511370 8180 8180 8180 8180 288
541 20250219 094900 262155530 8180 8180 8180 8180 60
542 20250219 094800 261664730 8180 8180 8180 8180 21
543 20250219 094700 261492950 8180 8180 8180 8180 241
544 20250219 094600 259521570 8190 8180 8190 8180 1201
545 20250219 094500 249685390 8180 8180 8180 8180 1851
546 20250219 094400 234544210 8180 8170 8180 8170 157
547 20250219 094300 233260710 8180 8170 8180 8170 31
548 20250219 094200 233007330 8170 8170 8170 8170 15
549 20250219 094100 232884780 8180 8170 8180 8170 460
550 20250219 094000 229126340 8170 8170 8170 8160 2780
551 20250219 093900 206414350 8170 8170 8170 8170 15
552 20250219 093800 206291800 8170 8170 8170 8170 0
553 20250219 093700 206291800 8170 8170 8170 8170 1
554 20250219 093600 206283630 8170 8170 8170 8170 1223
555 20250219 093500 196291720 8170 8170 8170 8170 3
556 20250219 093400 196267210 8170 8150 8170 8150 960
557 20250219 093300 188434230 8150 8150 8150 8140 98
558 20250219 093200 187636160 8150 8140 8150 8140 87
559 20250219 093100 186927970 8160 8160 8160 8160 10
560 20250219 093000 186846370 8150 8150 8150 8150 0
561 20250219 092900 186846370 8150 8150 8150 8150 1000
562 20250219 092800 178696370 8150 8130 8150 8130 151
563 20250219 092700 177468070 8140 8140 8140 8140 20
564 20250219 092600 177305270 8140 8150 8150 8140 1596
565 20250219 092500 164307820 8150 8150 8150 8150 400
566 20250219 092400 161047820 8150 8150 8150 8150 1743
567 20250219 092300 146842370 8160 8160 8160 8160 0
568 20250219 092200 146842370 8160 8160 8170 8160 6
569 20250219 092100 146793390 8170 8150 8170 8150 1001
570 20250219 092000 138635220 8140 8150 8150 8140 3000
571 20250219 091900 114204350 8170 8170 8170 8170 0
572 20250219 091800 114204350 8170 8160 8170 8150 54
573 20250219 091700 113763360 8160 8160 8160 8160 0
574 20250219 091600 113763360 8160 8160 8160 8160 30
575 20250219 091500 113518560 8160 8160 8160 8160 0
576 20250219 091400 113518560 8160 8160 8160 8160 7
577 20250219 091300 113461440 8160 8160 8160 8160 221
578 20250219 091200 111658080 8160 8170 8170 8160 458
579 20250219 091100 107916380 8170 8170 8170 8170 76
580 20250219 091000 107295460 8170 8170 8170 8170 423
581 20250219 090900 103839550 8150 8150 8150 8150 17
582 20250219 090800 103701000 8150 8170 8190 8150 3638
583 20250219 090700 73951030 8160 8120 8160 8110 3147
584 20250219 090600 48415990 8110 8120 8170 8110 1300
585 20250219 090500 37864920 8120 8130 8160 8120 528
586 20250219 090400 33571490 8110 8130 8130 8110 3000
587 20250219 090300 9219580 8130 8130 8130 8130 80
588 20250219 090200 8569180 8130 8130 8130 8130 0
589 20250219 090100 8569180 8130 8130 8130 8130 21
590 20250219 090000 8398450 8130 8150 8150 8130 1031

1
006220/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,32128774,0,262170795840,0.00
20250214,0,32128774,0,260564357140,0.00
20250213,0,32128774,0,257994055220,0.00
20250212,0,32128774,0,256387616520,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 32128774 0 262170795840 0.00
3 20250214 0 32128774 0 260564357140 0.00
4 20250213 0 32128774 0 257994055220 0.00
5 20250212 0 32128774 0 256387616520 0.00