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

592
007370/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185000,583991930,6180,6180,6180,6180,3268
20250219,184900,583991930,6180,6180,6180,6180,0
20250219,184800,583991930,6180,6180,6180,6180,0
20250219,184700,583991930,6180,6180,6180,6180,0
20250219,184600,583991930,6180,6180,6180,6180,0
20250219,184500,583991930,6180,6180,6180,6180,0
20250219,184400,583991930,6180,6180,6180,6180,0
20250219,184300,583991930,6180,6180,6180,6180,0
20250219,184200,583991930,6180,6180,6180,6180,0
20250219,184100,583991930,6180,6180,6180,6180,0
20250219,184000,583991930,6180,6180,6180,6180,0
20250219,183900,583991930,6180,6180,6180,6180,0
20250219,183800,583991930,6180,6180,6180,6180,0
20250219,183700,583991930,6180,6180,6180,6180,0
20250219,183600,583991930,6180,6180,6180,6180,0
20250219,183500,583991930,6180,6180,6180,6180,0
20250219,183400,583991930,6180,6180,6180,6180,0
20250219,183300,583991930,6180,6180,6180,6180,0
20250219,183200,583991930,6180,6180,6180,6180,0
20250219,183100,583991930,6180,6180,6180,6180,0
20250219,183000,583991930,6180,6180,6180,6180,0
20250219,182900,583991930,6180,6180,6180,6180,0
20250219,182800,583991930,6180,6180,6180,6180,0
20250219,182700,583991930,6180,6180,6180,6180,0
20250219,182600,583991930,6180,6180,6180,6180,0
20250219,182500,583991930,6180,6180,6180,6180,0
20250219,182400,583991930,6180,6180,6180,6180,0
20250219,182300,583991930,6180,6180,6180,6180,0
20250219,182200,583991930,6180,6180,6180,6180,0
20250219,182100,583991930,6180,6180,6180,6180,0
20250219,182000,583991930,6180,6180,6180,6180,3268
20250219,181900,583991930,6180,6180,6180,6180,0
20250219,181800,583991930,6180,6180,6180,6180,0
20250219,181700,583991930,6180,6180,6180,6180,0
20250219,181600,583991930,6180,6180,6180,6180,0
20250219,181500,583991930,6180,6180,6180,6180,0
20250219,181400,583991930,6180,6180,6180,6180,0
20250219,181300,583991930,6180,6180,6180,6180,0
20250219,181200,583991930,6180,6180,6180,6180,0
20250219,181100,583991930,6180,6180,6180,6180,0
20250219,181000,583991930,6180,6180,6180,6180,0
20250219,180900,583991930,6180,6180,6180,6180,0
20250219,180800,583991930,6180,6180,6180,6180,0
20250219,180700,583991930,6180,6180,6180,6180,0
20250219,180600,583991930,6180,6180,6180,6180,0
20250219,180500,583991930,6180,6180,6180,6180,0
20250219,180400,583991930,6180,6180,6180,6180,0
20250219,180300,583991930,6180,6180,6180,6180,0
20250219,180200,583991930,6180,6180,6180,6180,0
20250219,180100,583991930,6180,6180,6180,6180,0
20250219,180000,583991930,6180,6180,6180,6180,0
20250219,175900,583991930,6180,6180,6180,6180,0
20250219,175800,583991930,6180,6180,6180,6180,0
20250219,175700,583991930,6180,6180,6180,6180,0
20250219,175600,583991930,6180,6180,6180,6180,0
20250219,175500,583991930,6180,6180,6180,6180,0
20250219,175400,583991930,6180,6180,6180,6180,0
20250219,175300,583991930,6180,6180,6180,6180,0
20250219,175200,583991930,6180,6180,6180,6180,0
20250219,175100,583991930,6180,6180,6180,6180,0
20250219,175000,583991930,6180,6180,6180,6180,3268
20250219,174900,583991930,6180,6180,6180,6180,0
20250219,174800,583991930,6180,6180,6180,6180,0
20250219,174700,583991930,6180,6180,6180,6180,0
20250219,174600,583991930,6180,6180,6180,6180,0
20250219,174500,583991930,6180,6180,6180,6180,0
20250219,174400,583991930,6180,6180,6180,6180,0
20250219,174300,583991930,6180,6180,6180,6180,0
20250219,174200,583991930,6180,6180,6180,6180,0
20250219,174100,583991930,6180,6180,6180,6180,0
20250219,174000,583991930,6180,6180,6180,6180,0
20250219,173900,583991930,6180,6180,6180,6180,0
20250219,173800,583991930,6180,6180,6180,6180,0
20250219,173700,583991930,6180,6180,6180,6180,0
20250219,173600,583991930,6180,6180,6180,6180,0
20250219,173500,583991930,6180,6180,6180,6180,0
20250219,173400,583991930,6180,6180,6180,6180,0
20250219,173300,583991930,6180,6180,6180,6180,0
20250219,173200,583991930,6180,6180,6180,6180,0
20250219,173100,583991930,6180,6180,6180,6180,0
20250219,173000,583991930,6180,6180,6180,6180,0
20250219,172900,583991930,6180,6180,6180,6180,0
20250219,172800,583991930,6180,6180,6180,6180,0
20250219,172700,583991930,6180,6180,6180,6180,0
20250219,172600,583991930,6180,6180,6180,6180,0
20250219,172500,583991930,6180,6180,6180,6180,0
20250219,172400,583991930,6180,6180,6180,6180,0
20250219,172300,583991930,6180,6180,6180,6180,0
20250219,172200,583991930,6180,6180,6180,6180,0
20250219,172100,583991930,6180,6180,6180,6180,0
20250219,172000,583991930,6180,6180,6180,6180,3268
20250219,171900,583991930,6180,6180,6180,6180,0
20250219,171800,583991930,6180,6180,6180,6180,0
20250219,171700,583991930,6180,6180,6180,6180,0
20250219,171600,583991930,6180,6180,6180,6180,0
20250219,171500,583991930,6180,6180,6180,6180,0
20250219,171400,583991930,6180,6180,6180,6180,0
20250219,171300,583991930,6180,6180,6180,6180,0
20250219,171200,583991930,6180,6180,6180,6180,0
20250219,171100,583991930,6180,6180,6180,6180,0
20250219,171000,583991930,6180,6180,6180,6180,0
20250219,170900,583991930,6180,6180,6180,6180,0
20250219,170800,583991930,6180,6180,6180,6180,0
20250219,170700,583991930,6180,6180,6180,6180,0
20250219,170600,583991930,6180,6180,6180,6180,0
20250219,170500,583991930,6180,6180,6180,6180,0
20250219,170400,583991930,6180,6180,6180,6180,0
20250219,170300,583991930,6180,6180,6180,6180,0
20250219,170200,583991930,6180,6180,6180,6180,0
20250219,170100,583991930,6180,6180,6180,6180,0
20250219,170000,583991930,6180,6180,6180,6180,0
20250219,165900,583991930,6180,6180,6180,6180,0
20250219,165800,583991930,6180,6180,6180,6180,0
20250219,165700,583991930,6180,6180,6180,6180,0
20250219,165600,583991930,6180,6180,6180,6180,0
20250219,165500,583991930,6180,6180,6180,6180,0
20250219,165400,583991930,6180,6180,6180,6180,0
20250219,165300,583991930,6180,6180,6180,6180,0
20250219,165200,583991930,6180,6180,6180,6180,0
20250219,165100,583991930,6180,6180,6180,6180,0
20250219,165000,583991930,6180,6180,6180,6180,3268
20250219,164900,583991930,6180,6180,6180,6180,0
20250219,164800,583991930,6180,6180,6180,6180,0
20250219,164700,583991930,6180,6180,6180,6180,0
20250219,164600,583991930,6180,6180,6180,6180,0
20250219,164500,583991930,6180,6180,6180,6180,0
20250219,164400,583991930,6180,6180,6180,6180,0
20250219,164300,583991930,6180,6180,6180,6180,0
20250219,164200,583991930,6180,6180,6180,6180,0
20250219,164100,583991930,6180,6180,6180,6180,0
20250219,164000,583991930,6180,6180,6180,6180,0
20250219,163900,583991930,6180,6180,6180,6180,0
20250219,163800,583991930,6180,6180,6180,6180,0
20250219,163700,583991930,6180,6180,6180,6180,0
20250219,163600,583991930,6180,6180,6180,6180,0
20250219,163500,583991930,6180,6180,6180,6180,0
20250219,163400,583991930,6180,6180,6180,6180,0
20250219,163300,583991930,6180,6180,6180,6180,0
20250219,163200,583991930,6180,6180,6180,6180,0
20250219,163100,583991930,6180,6180,6180,6180,0
20250219,163000,583991930,6180,6180,6180,6180,0
20250219,162900,583991930,6180,6180,6180,6180,0
20250219,162800,583991930,6180,6180,6180,6180,0
20250219,162700,583991930,6180,6180,6180,6180,0
20250219,162600,583991930,6180,6180,6180,6180,0
20250219,162500,583991930,6180,6180,6180,6180,0
20250219,162400,583991930,6180,6180,6180,6180,0
20250219,162300,583991930,6180,6180,6180,6180,0
20250219,162200,583991930,6180,6180,6180,6180,0
20250219,162100,583991930,6180,6180,6180,6180,0
20250219,162000,583991930,6180,6180,6180,6180,3268
20250219,161900,583991930,6180,6180,6180,6180,0
20250219,161800,583991930,6180,6180,6180,6180,0
20250219,161700,583991930,6180,6180,6180,6180,0
20250219,161600,583991930,6180,6180,6180,6180,0
20250219,161500,583991930,6180,6180,6180,6180,0
20250219,161400,583991930,6180,6180,6180,6180,0
20250219,161300,583991930,6180,6180,6180,6180,0
20250219,161200,583991930,6180,6180,6180,6180,0
20250219,161100,583991930,6180,6180,6180,6180,0
20250219,161000,583991930,6180,6180,6180,6180,0
20250219,160900,583991930,6180,6180,6180,6180,0
20250219,160800,583991930,6180,6180,6180,6180,0
20250219,160700,583991930,6180,6180,6180,6180,0
20250219,160600,583991930,6180,6180,6180,6180,0
20250219,160500,583991930,6180,6180,6180,6180,0
20250219,160400,583991930,6180,6180,6180,6180,0
20250219,160300,583991930,6180,6180,6180,6180,0
20250219,160200,583991930,6180,6180,6180,6180,0
20250219,160100,583991930,6180,6180,6180,6180,0
20250219,160000,583991930,6180,6180,6180,6180,0
20250219,155900,583991930,6180,6180,6180,6180,0
20250219,155800,583991930,6180,6180,6180,6180,0
20250219,155700,583991930,6180,6180,6180,6180,0
20250219,155600,583991930,6180,6180,6180,6180,0
20250219,155500,583991930,6180,6180,6180,6180,0
20250219,155400,583991930,6180,6180,6180,6180,0
20250219,155300,583991930,6180,6180,6180,6180,0
20250219,155200,583991930,6180,6180,6180,6180,0
20250219,155100,583991930,6180,6180,6180,6180,0
20250219,155000,583991930,6180,6180,6180,6180,3268
20250219,154900,583991930,6180,6180,6180,6180,0
20250219,154800,583991930,6180,6180,6180,6180,0
20250219,154700,583991930,6180,6180,6180,6180,0
20250219,154600,583991930,6180,6180,6180,6180,0
20250219,154500,583991930,6180,6180,6180,6180,0
20250219,154400,583991930,6180,6180,6180,6180,0
20250219,154300,583991930,6180,6180,6180,6180,0
20250219,154200,583991930,6180,6180,6180,6180,0
20250219,154100,583991930,6180,6180,6180,6180,0
20250219,154000,583991930,6180,6180,6180,6180,0
20250219,153900,583991930,6180,6180,6180,6180,0
20250219,153800,583991930,6180,6180,6180,6180,0
20250219,153700,583991930,6180,6180,6180,6180,0
20250219,153600,583991930,6180,6180,6180,6180,0
20250219,153500,583991930,6180,6180,6180,6180,0
20250219,153400,583991930,6180,6180,6180,6180,0
20250219,153300,583991930,6180,6180,6180,6180,0
20250219,153200,583991930,6180,6180,6180,6180,0
20250219,153100,583991930,6180,6180,6180,6180,0
20250219,153000,583991930,6180,6180,6180,6180,3268
20250219,152900,563795690,6180,6180,6180,6180,0
20250219,152800,563795690,6180,6180,6180,6180,0
20250219,152700,563795690,6180,6180,6180,6180,0
20250219,152600,563795690,6180,6180,6180,6180,0
20250219,152500,563795690,6180,6180,6180,6180,0
20250219,152400,563795690,6180,6180,6180,6180,0
20250219,152300,563795690,6180,6180,6180,6180,0
20250219,152200,563795690,6180,6180,6180,6180,0
20250219,152100,563795690,6180,6180,6180,6180,0
20250219,152000,563795690,6180,6180,6180,6180,0
20250219,151900,563795690,6180,6180,6180,6180,1516
20250219,151800,554426810,6180,6190,6190,6180,2477
20250219,151700,539118930,6190,6190,6190,6190,1
20250219,151600,539112740,6180,6180,6180,6180,330
20250219,151500,537073340,6190,6190,6190,6190,16
20250219,151400,536974300,6190,6190,6190,6190,100
20250219,151300,536355300,6190,6190,6190,6190,45
20250219,151200,536076750,6190,6190,6190,6190,100
20250219,151100,535457750,6190,6190,6190,6190,1
20250219,151000,535451560,6190,6190,6190,6190,0
20250219,150900,535451560,6190,6190,6190,6190,3
20250219,150800,535432990,6190,6190,6190,6190,50
20250219,150700,535123490,6190,6190,6190,6190,250
20250219,150600,533575990,6190,6190,6190,6190,15
20250219,150500,533483140,6200,6200,6200,6200,0
20250219,150400,533483140,6200,6200,6200,6200,41
20250219,150300,533228940,6200,6200,6200,6200,0
20250219,150200,533228940,6200,6200,6200,6200,2
20250219,150100,533216540,6190,6190,6190,6180,179
20250219,150000,532109310,6190,6190,6190,6190,609
20250219,145900,528339600,6200,6190,6200,6190,1003
20250219,145800,522131000,6200,6200,6200,6200,0
20250219,145700,522131000,6200,6200,6200,6200,800
20250219,145600,517171000,6200,6200,6200,6200,4
20250219,145500,517146200,6200,6200,6200,6200,0
20250219,145400,517146200,6200,6200,6200,6190,1106
20250219,145300,510300000,6200,6200,6200,6200,20
20250219,145200,510176000,6190,6190,6200,6190,1552
20250219,145100,500569100,6200,6200,6200,6200,2
20250219,145000,500556700,6190,6190,6190,6190,781
20250219,144900,495722310,6190,6180,6190,6180,401
20250219,144800,493244120,6190,6190,6190,6180,403
20250219,144700,490750720,6190,6190,6190,6190,113
20250219,144600,490051250,6200,6200,6200,6200,0
20250219,144500,490051250,6200,6200,6200,6200,2
20250219,144400,490038850,6180,6190,6190,6180,1413
20250219,144300,481297580,6200,6190,6200,6190,747
20250219,144200,476672650,6200,6200,6200,6200,0
20250219,144100,476672650,6200,6200,6200,6200,28
20250219,144000,476499050,6210,6210,6210,6210,0
20250219,143900,476499050,6210,6210,6210,6210,0
20250219,143800,476499050,6210,6200,6210,6200,400
20250219,143700,474016050,6200,6200,6200,6200,131
20250219,143600,473203850,6200,6200,6200,6200,0
20250219,143500,473203850,6200,6200,6200,6200,5
20250219,143400,473172850,6190,6190,6190,6190,250
20250219,143300,471625350,6210,6210,6210,6210,0
20250219,143200,471625350,6210,6210,6210,6210,0
20250219,143100,471625350,6210,6210,6210,6210,0
20250219,143000,471625350,6210,6210,6210,6210,0
20250219,142900,471625350,6210,6210,6210,6210,0
20250219,142800,471625350,6210,6210,6210,6210,0
20250219,142700,471625350,6210,6210,6210,6210,0
20250219,142600,471625350,6210,6210,6210,6210,0
20250219,142500,471625350,6210,6210,6210,6210,0
20250219,142400,471625350,6210,6210,6210,6210,0
20250219,142300,471625350,6210,6210,6210,6210,0
20250219,142200,471625350,6210,6210,6210,6210,2
20250219,142100,471612930,6190,6210,6210,6190,1444
20250219,142000,462671350,6190,6190,6190,6190,222
20250219,141900,461297170,6190,6190,6190,6190,42
20250219,141800,461037190,6210,6210,6210,6210,5
20250219,141700,461006140,6210,6210,6210,6210,1
20250219,141600,460999930,6210,6210,6210,6190,303
20250219,141500,459120320,6190,6190,6190,6190,1616
20250219,141400,449117280,6200,6200,6200,6200,507
20250219,141300,445973880,6210,6210,6210,6210,488
20250219,141200,442943400,6220,6220,6220,6220,5
20250219,141100,442912300,6220,6220,6220,6220,0
20250219,141000,442912300,6220,6220,6220,6220,0
20250219,140900,442912300,6220,6220,6220,6220,0
20250219,140800,442912300,6220,6210,6220,6210,84
20250219,140700,442390650,6220,6220,6220,6220,0
20250219,140600,442390650,6220,6220,6220,6220,2
20250219,140500,442378210,6220,6220,6220,6220,2
20250219,140400,442365770,6200,6200,6200,6200,0
20250219,140300,442365770,6200,6200,6200,6200,0
20250219,140200,442365770,6200,6200,6200,6200,116
20250219,140100,441646570,6200,6200,6200,6200,0
20250219,140000,441646570,6200,6200,6200,6200,83
20250219,135900,441131970,6230,6230,6230,6230,4
20250219,135800,441107050,6210,6210,6210,6210,0
20250219,135700,441107050,6210,6210,6210,6200,230
20250219,135600,439680850,6230,6210,6230,6210,1500
20250219,135500,430342770,6210,6210,6210,6210,0
20250219,135400,430342770,6210,6210,6210,6210,0
20250219,135300,430342770,6210,6210,6210,6210,0
20250219,135200,430342770,6210,6210,6210,6210,0
20250219,135100,430342770,6210,6210,6210,6210,4
20250219,135000,430317930,6190,6190,6190,6190,1
20250219,134900,430311740,6200,6200,6200,6200,0
20250219,134800,430311740,6200,6200,6200,6200,579
20250219,134700,426721940,6200,6200,6200,6200,0
20250219,134600,426721940,6200,6200,6200,6200,0
20250219,134500,426721940,6200,6200,6200,6200,0
20250219,134400,426721940,6200,6200,6200,6200,381
20250219,134300,424359740,6190,6190,6190,6190,0
20250219,134200,424359740,6190,6190,6190,6190,350
20250219,134100,422193240,6190,6190,6190,6190,0
20250219,134000,422193240,6190,6190,6190,6190,250
20250219,133900,420645740,6190,6190,6190,6190,59
20250219,133800,420280530,6200,6200,6200,6200,0
20250219,133700,420280530,6200,6200,6200,6200,2
20250219,133600,420268130,6190,6190,6190,6190,0
20250219,133500,420268130,6190,6190,6190,6190,0
20250219,133400,420268130,6190,6190,6190,6190,0
20250219,133300,420268130,6190,6200,6200,6190,2308
20250219,133200,405978260,6200,6200,6200,6200,0
20250219,133100,405978260,6200,6200,6200,6200,0
20250219,133000,405978260,6200,6200,6200,6200,0
20250219,132900,405978260,6200,6200,6200,6200,63
20250219,132800,405587660,6200,6200,6200,6200,0
20250219,132700,405587660,6200,6200,6200,6200,0
20250219,132600,405587660,6200,6200,6200,6200,0
20250219,132500,405587660,6200,6200,6200,6200,0
20250219,132400,405587660,6200,6200,6200,6200,100
20250219,132300,404967660,6200,6200,6200,6200,0
20250219,132200,404967660,6200,6200,6200,6200,52
20250219,132100,404645260,6210,6210,6210,6210,30
20250219,132000,404458960,6210,6210,6210,6210,0
20250219,131900,404458960,6210,6210,6210,6210,2
20250219,131800,404446540,6190,6200,6200,6190,2794
20250219,131700,387134820,6210,6210,6210,6210,85
20250219,131600,386606970,6210,6210,6210,6210,100
20250219,131500,385985970,6210,6210,6210,6210,0
20250219,131400,385985970,6210,6210,6210,6210,15
20250219,131300,385892820,6200,6200,6200,6200,0
20250219,131200,385892820,6200,6210,6210,6200,487
20250219,131100,382872210,6210,6210,6210,6210,0
20250219,131000,382872210,6210,6210,6210,6210,0
20250219,130900,382872210,6210,6210,6210,6210,51
20250219,130800,382555500,6210,6210,6210,6210,0
20250219,130700,382555500,6210,6210,6210,6210,31
20250219,130600,382362990,6210,6210,6210,6210,19
20250219,130500,382245000,6210,6210,6210,6210,31
20250219,130400,382052490,6220,6210,6220,6210,12
20250219,130300,381977880,6210,6210,6210,6210,0
20250219,130200,381977880,6210,6210,6210,6210,9
20250219,130100,381921990,6200,6200,6200,6200,0
20250219,130000,381921990,6200,6210,6210,6200,1200
20250219,125900,374471270,6220,6220,6220,6220,16
20250219,125800,374371750,6220,6220,6220,6220,5
20250219,125700,374340650,6220,6230,6230,6220,89
20250219,125600,373786870,6230,6230,6230,6230,4
20250219,125500,373761950,6220,6220,6220,6220,6
20250219,125400,373724630,6220,6220,6220,6220,50
20250219,125300,373413630,6230,6230,6230,6230,0
20250219,125200,373413630,6230,6230,6230,6230,100
20250219,125100,372790630,6220,6220,6220,6220,0
20250219,125000,372790630,6220,6220,6220,6220,16
20250219,124900,372691110,6230,6230,6230,6230,0
20250219,124800,372691110,6230,6230,6230,6230,2
20250219,124700,372678650,6220,6220,6220,6220,100
20250219,124600,372056650,6230,6230,6230,6230,1
20250219,124500,372050420,6220,6220,6220,6220,0
20250219,124400,372050420,6220,6220,6220,6220,0
20250219,124300,372050420,6220,6220,6220,6220,0
20250219,124200,372050420,6220,6220,6220,6220,0
20250219,124100,372050420,6220,6220,6230,6220,207
20250219,124000,370762860,6220,6220,6220,6220,0
20250219,123900,370762860,6220,6220,6220,6220,194
20250219,123800,369556180,6210,6210,6210,6210,0
20250219,123700,369556180,6210,6210,6210,6210,321
20250219,123600,367562770,6220,6220,6220,6220,0
20250219,123500,367562770,6220,6220,6220,6220,0
20250219,123400,367562770,6220,6220,6220,6220,0
20250219,123300,367562770,6220,6220,6220,6220,0
20250219,123200,367562770,6220,6220,6220,6220,0
20250219,123100,367562770,6220,6220,6220,6220,8
20250219,123000,367513010,6220,6220,6220,6220,46
20250219,122900,367226890,6220,6230,6230,6220,14
20250219,122800,367139720,6230,6230,6230,6230,0
20250219,122700,367139720,6230,6210,6230,6210,4852
20250219,122600,336967670,6190,6190,6190,6190,25
20250219,122500,336812920,6200,6200,6200,6200,0
20250219,122400,336812920,6200,6200,6200,6200,0
20250219,122300,336812920,6200,6200,6200,6200,2161
20250219,122200,323414720,6200,6200,6200,6200,0
20250219,122100,323414720,6200,6200,6200,6200,0
20250219,122000,323414720,6200,6200,6200,6200,1
20250219,121900,323408520,6210,6210,6210,6210,15
20250219,121800,323315370,6200,6200,6200,6200,367
20250219,121700,321039970,6210,6210,6210,6210,0
20250219,121600,321039970,6210,6210,6210,6210,0
20250219,121500,321039970,6210,6210,6210,6210,0
20250219,121400,321039970,6210,6210,6210,6210,0
20250219,121300,321039970,6210,6190,6210,6190,104
20250219,121200,320396130,6200,6200,6200,6200,316
20250219,121100,318436930,6200,6200,6200,6200,0
20250219,121000,318436930,6200,6200,6200,6200,0
20250219,120900,318436930,6200,6200,6200,6200,300
20250219,120800,316576930,6200,6200,6200,6200,0
20250219,120700,316576930,6200,6200,6200,6200,248
20250219,120600,315039330,6200,6200,6200,6200,161
20250219,120500,314041130,6190,6190,6190,6190,200
20250219,120400,312803130,6190,6190,6190,6190,22
20250219,120300,312666950,6200,6200,6200,6200,19
20250219,120200,312549150,6200,6200,6200,6200,0
20250219,120100,312549150,6200,6200,6200,6200,2
20250219,120000,312536750,6200,6200,6200,6200,0
20250219,115900,312536750,6200,6200,6200,6200,0
20250219,115800,312536750,6200,6200,6200,6200,0
20250219,115700,312536750,6200,6200,6200,6200,100
20250219,115600,311916750,6200,6200,6200,6200,418
20250219,115500,309325150,6200,6200,6200,6200,0
20250219,115400,309325150,6200,6200,6200,6200,0
20250219,115300,309325150,6200,6200,6200,6200,105
20250219,115200,308674150,6200,6200,6200,6200,0
20250219,115100,308674150,6200,6210,6210,6200,506
20250219,115000,305536890,6200,6200,6200,6200,0
20250219,114900,305536890,6200,6200,6200,6200,0
20250219,114800,305536890,6200,6200,6200,6200,0
20250219,114700,305536890,6200,6200,6200,6200,861
20250219,114600,300198690,6200,6200,6200,6200,130
20250219,114500,299392690,6200,6200,6200,6200,0
20250219,114400,299392690,6200,6200,6200,6200,76
20250219,114300,298921490,6200,6200,6200,6200,8
20250219,114200,298871890,6200,6200,6200,6200,0
20250219,114100,298871890,6200,6200,6200,6200,148
20250219,114000,297954290,6210,6210,6210,6210,100
20250219,113900,297333290,6210,6210,6210,6210,60
20250219,113800,296960690,6210,6200,6210,6200,192
20250219,113700,295769990,6200,6200,6200,6200,30
20250219,113600,295583990,6200,6200,6200,6200,0
20250219,113500,295583990,6200,6200,6200,6200,0
20250219,113400,295583990,6200,6200,6200,6200,45
20250219,113300,295304990,6200,6200,6200,6200,0
20250219,113200,295304990,6200,6200,6200,6200,80
20250219,113100,294808990,6200,6200,6200,6200,10
20250219,113000,294746990,6200,6200,6200,6200,200
20250219,112900,293506990,6200,6200,6200,6200,0
20250219,112800,293506990,6200,6200,6200,6200,201
20250219,112700,292260790,6200,6200,6200,6200,2
20250219,112600,292248390,6190,6200,6200,6190,151
20250219,112500,291313550,6200,6200,6200,6200,0
20250219,112400,291313550,6200,6200,6200,6200,4
20250219,112300,291288750,6200,6200,6200,6200,0
20250219,112200,291288750,6200,6200,6200,6200,397
20250219,112100,288827350,6210,6210,6210,6210,0
20250219,112000,288827350,6210,6210,6210,6210,0
20250219,111900,288827350,6210,6210,6210,6210,10
20250219,111800,288765250,6200,6200,6200,6200,646
20250219,111700,284760050,6210,6210,6210,6210,4
20250219,111600,284735210,6200,6200,6200,6200,700
20250219,111500,280395210,6190,6200,6200,6190,1600
20250219,111400,270490510,6200,6200,6200,6200,227
20250219,111300,269083110,6200,6200,6200,6200,50
20250219,111200,268773110,6210,6210,6210,6210,0
20250219,111100,268773110,6210,6210,6210,6210,73
20250219,111000,268319780,6210,6210,6210,6210,4
20250219,110900,268294940,6210,6210,6210,6210,0
20250219,110800,268294940,6210,6200,6210,6200,147
20250219,110700,267383520,6200,6200,6200,6200,1259
20250219,110600,259577720,6200,6200,6200,6200,500
20250219,110500,256477720,6200,6200,6200,6200,0
20250219,110400,256477720,6200,6200,6200,6200,822
20250219,110300,251381320,6200,6200,6200,6200,909
20250219,110200,245745520,6200,6200,6200,6200,0
20250219,110100,245745520,6200,6200,6200,6200,0
20250219,110000,245745520,6200,6200,6200,6200,0
20250219,105900,245745520,6200,6200,6200,6200,1
20250219,105800,245739320,6200,6200,6200,6200,0
20250219,105700,245739320,6200,6200,6200,6200,2
20250219,105600,245726920,6180,6180,6180,6180,0
20250219,105500,245726920,6180,6190,6190,6180,20
20250219,105400,245603260,6190,6200,6200,6190,6
20250219,105300,245566110,6210,6210,6210,6210,0
20250219,105200,245566110,6210,6210,6210,6210,0
20250219,105100,245566110,6210,6210,6210,6210,0
20250219,105000,245566110,6210,6210,6210,6210,40
20250219,104900,245317710,6210,6210,6210,6210,1
20250219,104800,245311500,6180,6180,6180,6180,12
20250219,104700,245237340,6210,6210,6210,6210,3
20250219,104600,245218710,6180,6180,6180,6180,0
20250219,104500,245218710,6180,6180,6180,6180,0
20250219,104400,245218710,6180,6180,6180,6180,0
20250219,104300,245218710,6180,6180,6180,6180,100
20250219,104200,244600710,6180,6190,6190,6180,386
20250219,104100,242214230,6190,6190,6190,6190,0
20250219,104000,242214230,6190,6190,6190,6190,0
20250219,103900,242214230,6190,6190,6190,6190,64
20250219,103800,241818070,6210,6210,6210,6210,0
20250219,103700,241818070,6210,6210,6210,6210,2
20250219,103600,241805650,6180,6190,6190,6180,800
20250219,103500,236856780,6200,6200,6200,6200,1000
20250219,103400,230656780,6200,6190,6200,6190,135
20250219,103300,229820830,6200,6200,6200,6200,0
20250219,103200,229820830,6200,6200,6200,6200,81
20250219,103100,229318630,6190,6190,6190,6190,0
20250219,103000,229318630,6190,6190,6190,6190,0
20250219,102900,229318630,6190,6190,6190,6190,217
20250219,102800,227975400,6200,6200,6200,6200,0
20250219,102700,227975400,6200,6200,6200,6200,0
20250219,102600,227975400,6200,6200,6200,6200,2656
20250219,102500,211508200,6200,6200,6200,6200,419
20250219,102400,208910400,6220,6220,6220,6220,0
20250219,102300,208910400,6220,6220,6220,6220,0
20250219,102200,208910400,6220,6220,6220,6220,600
20250219,102100,205178400,6220,6220,6220,6220,0
20250219,102000,205178400,6220,6210,6220,6210,302
20250219,101900,203302960,6210,6220,6220,6210,101
20250219,101800,202675730,6210,6210,6210,6210,1899
20250219,101700,190882940,6210,6200,6210,6200,232
20250219,101600,189442540,6200,6200,6200,6200,500
20250219,101500,186342540,6190,6200,6200,6190,280
20250219,101400,184607730,6210,6200,6210,6200,9
20250219,101300,184551890,6210,6210,6210,6210,8
20250219,101200,184502210,6200,6200,6200,6200,563
20250219,101100,181011610,6200,6200,6200,6200,10
20250219,101000,180949610,6200,6200,6200,6200,2
20250219,100900,180937210,6190,6190,6190,6190,1
20250219,100800,180931020,6190,6190,6190,6190,999
20250219,100700,174747210,6190,6210,6210,6190,303
20250219,100600,172871590,6190,6200,6210,6190,501
20250219,100500,169764290,6200,6200,6200,6200,1
20250219,100400,169758090,6190,6190,6190,6190,0
20250219,100300,169758090,6190,6190,6190,6190,0
20250219,100200,169758090,6190,6190,6190,6190,10
20250219,100100,169696190,6190,6190,6190,6190,100
20250219,100000,169077190,6190,6190,6200,6190,328
20250219,095900,167046820,6190,6190,6200,6190,285
20250219,095800,165282660,6200,6200,6200,6200,400
20250219,095700,162802660,6180,6190,6190,6180,945
20250219,095600,156961110,6190,6190,6190,6190,0
20250219,095500,156961110,6190,6190,6190,6190,413
20250219,095400,154404640,6190,6190,6190,6180,28
20250219,095300,154231330,6190,6190,6190,6190,12
20250219,095200,154157050,6180,6180,6180,6180,206
20250219,095100,152883970,6180,6190,6190,6180,9
20250219,095000,152828270,6190,6180,6190,6170,1155
20250219,094900,145701770,6180,6180,6180,6180,0
20250219,094800,145701770,6180,6180,6180,6170,698
20250219,094700,141388170,6180,6180,6180,6180,337
20250219,094600,139305510,6180,6180,6180,6180,370
20250219,094500,137018910,6190,6190,6190,6190,55
20250219,094400,136678460,6190,6180,6190,6180,40
20250219,094300,136430950,6170,6180,6180,6170,202
20250219,094200,135182600,6180,6180,6180,6180,41
20250219,094100,134929220,6180,6190,6190,6180,2990
20250219,094000,116441020,6190,6190,6190,6190,232
20250219,093900,115004940,6190,6200,6200,6190,25
20250219,093800,114850170,6190,6190,6190,6180,41
20250219,093700,114596660,6180,6190,6190,6180,106
20250219,093600,113940980,6180,6190,6190,6180,436
20250219,093500,111243070,6190,6190,6200,6190,406
20250219,093400,108727920,6180,6190,6190,6180,651
20250219,093300,104698240,6180,6190,6190,6180,1659
20250219,093200,94445470,6190,6180,6190,6180,54
20250219,093100,94111240,6190,6190,6190,6190,125
20250219,093000,93337490,6180,6190,6190,6180,149
20250219,092900,92416610,6190,6190,6190,6190,1175
20250219,092800,85143360,6190,6190,6190,6190,124
20250219,092700,84375800,6190,6200,6200,6190,383
20250219,092600,82003030,6200,6200,6220,6200,2774
20250219,092500,64804030,6220,6220,6220,6220,10
20250219,092400,64741830,6200,6200,6200,6200,149
20250219,092300,63818030,6200,6200,6200,6200,50
20250219,092200,63508030,6200,6200,6200,6200,535
20250219,092100,60191030,6200,6200,6200,6200,0
20250219,092000,60191030,6200,6200,6200,6200,165
20250219,091900,59168030,6220,6220,6220,6220,2
20250219,091800,59155590,6220,6220,6220,6220,105
20250219,091700,58502490,6220,6190,6220,6190,270
20250219,091600,56826010,6200,6200,6200,6200,905
20250219,091500,51215010,6200,6200,6200,6200,232
20250219,091400,49776610,6200,6200,6200,6200,50
20250219,091300,49466610,6230,6230,6230,6230,0
20250219,091200,49466610,6230,6220,6230,6220,27
20250219,091100,49298440,6200,6200,6200,6200,1673
20250219,091000,38925840,6230,6230,6230,6230,2
20250219,090900,38913380,6220,6220,6220,6200,2684
20250219,090800,22238780,6230,6220,6230,6220,40
20250219,090700,21989960,6220,6220,6220,6220,50
20250219,090600,21678960,6220,6220,6220,6220,0
20250219,090500,21678960,6220,6230,6260,6220,74
20250219,090400,21218010,6220,6230,6230,6210,1268
20250219,090300,13329470,6230,6230,6230,6230,0
20250219,090200,13329470,6230,6230,6230,6230,152
20250219,090100,12382510,6230,6270,6270,6230,303
20250219,090000,10493730,6240,6230,6240,6230,1684
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185000 583991930 6180 6180 6180 6180 3268
3 20250219 184900 583991930 6180 6180 6180 6180 0
4 20250219 184800 583991930 6180 6180 6180 6180 0
5 20250219 184700 583991930 6180 6180 6180 6180 0
6 20250219 184600 583991930 6180 6180 6180 6180 0
7 20250219 184500 583991930 6180 6180 6180 6180 0
8 20250219 184400 583991930 6180 6180 6180 6180 0
9 20250219 184300 583991930 6180 6180 6180 6180 0
10 20250219 184200 583991930 6180 6180 6180 6180 0
11 20250219 184100 583991930 6180 6180 6180 6180 0
12 20250219 184000 583991930 6180 6180 6180 6180 0
13 20250219 183900 583991930 6180 6180 6180 6180 0
14 20250219 183800 583991930 6180 6180 6180 6180 0
15 20250219 183700 583991930 6180 6180 6180 6180 0
16 20250219 183600 583991930 6180 6180 6180 6180 0
17 20250219 183500 583991930 6180 6180 6180 6180 0
18 20250219 183400 583991930 6180 6180 6180 6180 0
19 20250219 183300 583991930 6180 6180 6180 6180 0
20 20250219 183200 583991930 6180 6180 6180 6180 0
21 20250219 183100 583991930 6180 6180 6180 6180 0
22 20250219 183000 583991930 6180 6180 6180 6180 0
23 20250219 182900 583991930 6180 6180 6180 6180 0
24 20250219 182800 583991930 6180 6180 6180 6180 0
25 20250219 182700 583991930 6180 6180 6180 6180 0
26 20250219 182600 583991930 6180 6180 6180 6180 0
27 20250219 182500 583991930 6180 6180 6180 6180 0
28 20250219 182400 583991930 6180 6180 6180 6180 0
29 20250219 182300 583991930 6180 6180 6180 6180 0
30 20250219 182200 583991930 6180 6180 6180 6180 0
31 20250219 182100 583991930 6180 6180 6180 6180 0
32 20250219 182000 583991930 6180 6180 6180 6180 3268
33 20250219 181900 583991930 6180 6180 6180 6180 0
34 20250219 181800 583991930 6180 6180 6180 6180 0
35 20250219 181700 583991930 6180 6180 6180 6180 0
36 20250219 181600 583991930 6180 6180 6180 6180 0
37 20250219 181500 583991930 6180 6180 6180 6180 0
38 20250219 181400 583991930 6180 6180 6180 6180 0
39 20250219 181300 583991930 6180 6180 6180 6180 0
40 20250219 181200 583991930 6180 6180 6180 6180 0
41 20250219 181100 583991930 6180 6180 6180 6180 0
42 20250219 181000 583991930 6180 6180 6180 6180 0
43 20250219 180900 583991930 6180 6180 6180 6180 0
44 20250219 180800 583991930 6180 6180 6180 6180 0
45 20250219 180700 583991930 6180 6180 6180 6180 0
46 20250219 180600 583991930 6180 6180 6180 6180 0
47 20250219 180500 583991930 6180 6180 6180 6180 0
48 20250219 180400 583991930 6180 6180 6180 6180 0
49 20250219 180300 583991930 6180 6180 6180 6180 0
50 20250219 180200 583991930 6180 6180 6180 6180 0
51 20250219 180100 583991930 6180 6180 6180 6180 0
52 20250219 180000 583991930 6180 6180 6180 6180 0
53 20250219 175900 583991930 6180 6180 6180 6180 0
54 20250219 175800 583991930 6180 6180 6180 6180 0
55 20250219 175700 583991930 6180 6180 6180 6180 0
56 20250219 175600 583991930 6180 6180 6180 6180 0
57 20250219 175500 583991930 6180 6180 6180 6180 0
58 20250219 175400 583991930 6180 6180 6180 6180 0
59 20250219 175300 583991930 6180 6180 6180 6180 0
60 20250219 175200 583991930 6180 6180 6180 6180 0
61 20250219 175100 583991930 6180 6180 6180 6180 0
62 20250219 175000 583991930 6180 6180 6180 6180 3268
63 20250219 174900 583991930 6180 6180 6180 6180 0
64 20250219 174800 583991930 6180 6180 6180 6180 0
65 20250219 174700 583991930 6180 6180 6180 6180 0
66 20250219 174600 583991930 6180 6180 6180 6180 0
67 20250219 174500 583991930 6180 6180 6180 6180 0
68 20250219 174400 583991930 6180 6180 6180 6180 0
69 20250219 174300 583991930 6180 6180 6180 6180 0
70 20250219 174200 583991930 6180 6180 6180 6180 0
71 20250219 174100 583991930 6180 6180 6180 6180 0
72 20250219 174000 583991930 6180 6180 6180 6180 0
73 20250219 173900 583991930 6180 6180 6180 6180 0
74 20250219 173800 583991930 6180 6180 6180 6180 0
75 20250219 173700 583991930 6180 6180 6180 6180 0
76 20250219 173600 583991930 6180 6180 6180 6180 0
77 20250219 173500 583991930 6180 6180 6180 6180 0
78 20250219 173400 583991930 6180 6180 6180 6180 0
79 20250219 173300 583991930 6180 6180 6180 6180 0
80 20250219 173200 583991930 6180 6180 6180 6180 0
81 20250219 173100 583991930 6180 6180 6180 6180 0
82 20250219 173000 583991930 6180 6180 6180 6180 0
83 20250219 172900 583991930 6180 6180 6180 6180 0
84 20250219 172800 583991930 6180 6180 6180 6180 0
85 20250219 172700 583991930 6180 6180 6180 6180 0
86 20250219 172600 583991930 6180 6180 6180 6180 0
87 20250219 172500 583991930 6180 6180 6180 6180 0
88 20250219 172400 583991930 6180 6180 6180 6180 0
89 20250219 172300 583991930 6180 6180 6180 6180 0
90 20250219 172200 583991930 6180 6180 6180 6180 0
91 20250219 172100 583991930 6180 6180 6180 6180 0
92 20250219 172000 583991930 6180 6180 6180 6180 3268
93 20250219 171900 583991930 6180 6180 6180 6180 0
94 20250219 171800 583991930 6180 6180 6180 6180 0
95 20250219 171700 583991930 6180 6180 6180 6180 0
96 20250219 171600 583991930 6180 6180 6180 6180 0
97 20250219 171500 583991930 6180 6180 6180 6180 0
98 20250219 171400 583991930 6180 6180 6180 6180 0
99 20250219 171300 583991930 6180 6180 6180 6180 0
100 20250219 171200 583991930 6180 6180 6180 6180 0
101 20250219 171100 583991930 6180 6180 6180 6180 0
102 20250219 171000 583991930 6180 6180 6180 6180 0
103 20250219 170900 583991930 6180 6180 6180 6180 0
104 20250219 170800 583991930 6180 6180 6180 6180 0
105 20250219 170700 583991930 6180 6180 6180 6180 0
106 20250219 170600 583991930 6180 6180 6180 6180 0
107 20250219 170500 583991930 6180 6180 6180 6180 0
108 20250219 170400 583991930 6180 6180 6180 6180 0
109 20250219 170300 583991930 6180 6180 6180 6180 0
110 20250219 170200 583991930 6180 6180 6180 6180 0
111 20250219 170100 583991930 6180 6180 6180 6180 0
112 20250219 170000 583991930 6180 6180 6180 6180 0
113 20250219 165900 583991930 6180 6180 6180 6180 0
114 20250219 165800 583991930 6180 6180 6180 6180 0
115 20250219 165700 583991930 6180 6180 6180 6180 0
116 20250219 165600 583991930 6180 6180 6180 6180 0
117 20250219 165500 583991930 6180 6180 6180 6180 0
118 20250219 165400 583991930 6180 6180 6180 6180 0
119 20250219 165300 583991930 6180 6180 6180 6180 0
120 20250219 165200 583991930 6180 6180 6180 6180 0
121 20250219 165100 583991930 6180 6180 6180 6180 0
122 20250219 165000 583991930 6180 6180 6180 6180 3268
123 20250219 164900 583991930 6180 6180 6180 6180 0
124 20250219 164800 583991930 6180 6180 6180 6180 0
125 20250219 164700 583991930 6180 6180 6180 6180 0
126 20250219 164600 583991930 6180 6180 6180 6180 0
127 20250219 164500 583991930 6180 6180 6180 6180 0
128 20250219 164400 583991930 6180 6180 6180 6180 0
129 20250219 164300 583991930 6180 6180 6180 6180 0
130 20250219 164200 583991930 6180 6180 6180 6180 0
131 20250219 164100 583991930 6180 6180 6180 6180 0
132 20250219 164000 583991930 6180 6180 6180 6180 0
133 20250219 163900 583991930 6180 6180 6180 6180 0
134 20250219 163800 583991930 6180 6180 6180 6180 0
135 20250219 163700 583991930 6180 6180 6180 6180 0
136 20250219 163600 583991930 6180 6180 6180 6180 0
137 20250219 163500 583991930 6180 6180 6180 6180 0
138 20250219 163400 583991930 6180 6180 6180 6180 0
139 20250219 163300 583991930 6180 6180 6180 6180 0
140 20250219 163200 583991930 6180 6180 6180 6180 0
141 20250219 163100 583991930 6180 6180 6180 6180 0
142 20250219 163000 583991930 6180 6180 6180 6180 0
143 20250219 162900 583991930 6180 6180 6180 6180 0
144 20250219 162800 583991930 6180 6180 6180 6180 0
145 20250219 162700 583991930 6180 6180 6180 6180 0
146 20250219 162600 583991930 6180 6180 6180 6180 0
147 20250219 162500 583991930 6180 6180 6180 6180 0
148 20250219 162400 583991930 6180 6180 6180 6180 0
149 20250219 162300 583991930 6180 6180 6180 6180 0
150 20250219 162200 583991930 6180 6180 6180 6180 0
151 20250219 162100 583991930 6180 6180 6180 6180 0
152 20250219 162000 583991930 6180 6180 6180 6180 3268
153 20250219 161900 583991930 6180 6180 6180 6180 0
154 20250219 161800 583991930 6180 6180 6180 6180 0
155 20250219 161700 583991930 6180 6180 6180 6180 0
156 20250219 161600 583991930 6180 6180 6180 6180 0
157 20250219 161500 583991930 6180 6180 6180 6180 0
158 20250219 161400 583991930 6180 6180 6180 6180 0
159 20250219 161300 583991930 6180 6180 6180 6180 0
160 20250219 161200 583991930 6180 6180 6180 6180 0
161 20250219 161100 583991930 6180 6180 6180 6180 0
162 20250219 161000 583991930 6180 6180 6180 6180 0
163 20250219 160900 583991930 6180 6180 6180 6180 0
164 20250219 160800 583991930 6180 6180 6180 6180 0
165 20250219 160700 583991930 6180 6180 6180 6180 0
166 20250219 160600 583991930 6180 6180 6180 6180 0
167 20250219 160500 583991930 6180 6180 6180 6180 0
168 20250219 160400 583991930 6180 6180 6180 6180 0
169 20250219 160300 583991930 6180 6180 6180 6180 0
170 20250219 160200 583991930 6180 6180 6180 6180 0
171 20250219 160100 583991930 6180 6180 6180 6180 0
172 20250219 160000 583991930 6180 6180 6180 6180 0
173 20250219 155900 583991930 6180 6180 6180 6180 0
174 20250219 155800 583991930 6180 6180 6180 6180 0
175 20250219 155700 583991930 6180 6180 6180 6180 0
176 20250219 155600 583991930 6180 6180 6180 6180 0
177 20250219 155500 583991930 6180 6180 6180 6180 0
178 20250219 155400 583991930 6180 6180 6180 6180 0
179 20250219 155300 583991930 6180 6180 6180 6180 0
180 20250219 155200 583991930 6180 6180 6180 6180 0
181 20250219 155100 583991930 6180 6180 6180 6180 0
182 20250219 155000 583991930 6180 6180 6180 6180 3268
183 20250219 154900 583991930 6180 6180 6180 6180 0
184 20250219 154800 583991930 6180 6180 6180 6180 0
185 20250219 154700 583991930 6180 6180 6180 6180 0
186 20250219 154600 583991930 6180 6180 6180 6180 0
187 20250219 154500 583991930 6180 6180 6180 6180 0
188 20250219 154400 583991930 6180 6180 6180 6180 0
189 20250219 154300 583991930 6180 6180 6180 6180 0
190 20250219 154200 583991930 6180 6180 6180 6180 0
191 20250219 154100 583991930 6180 6180 6180 6180 0
192 20250219 154000 583991930 6180 6180 6180 6180 0
193 20250219 153900 583991930 6180 6180 6180 6180 0
194 20250219 153800 583991930 6180 6180 6180 6180 0
195 20250219 153700 583991930 6180 6180 6180 6180 0
196 20250219 153600 583991930 6180 6180 6180 6180 0
197 20250219 153500 583991930 6180 6180 6180 6180 0
198 20250219 153400 583991930 6180 6180 6180 6180 0
199 20250219 153300 583991930 6180 6180 6180 6180 0
200 20250219 153200 583991930 6180 6180 6180 6180 0
201 20250219 153100 583991930 6180 6180 6180 6180 0
202 20250219 153000 583991930 6180 6180 6180 6180 3268
203 20250219 152900 563795690 6180 6180 6180 6180 0
204 20250219 152800 563795690 6180 6180 6180 6180 0
205 20250219 152700 563795690 6180 6180 6180 6180 0
206 20250219 152600 563795690 6180 6180 6180 6180 0
207 20250219 152500 563795690 6180 6180 6180 6180 0
208 20250219 152400 563795690 6180 6180 6180 6180 0
209 20250219 152300 563795690 6180 6180 6180 6180 0
210 20250219 152200 563795690 6180 6180 6180 6180 0
211 20250219 152100 563795690 6180 6180 6180 6180 0
212 20250219 152000 563795690 6180 6180 6180 6180 0
213 20250219 151900 563795690 6180 6180 6180 6180 1516
214 20250219 151800 554426810 6180 6190 6190 6180 2477
215 20250219 151700 539118930 6190 6190 6190 6190 1
216 20250219 151600 539112740 6180 6180 6180 6180 330
217 20250219 151500 537073340 6190 6190 6190 6190 16
218 20250219 151400 536974300 6190 6190 6190 6190 100
219 20250219 151300 536355300 6190 6190 6190 6190 45
220 20250219 151200 536076750 6190 6190 6190 6190 100
221 20250219 151100 535457750 6190 6190 6190 6190 1
222 20250219 151000 535451560 6190 6190 6190 6190 0
223 20250219 150900 535451560 6190 6190 6190 6190 3
224 20250219 150800 535432990 6190 6190 6190 6190 50
225 20250219 150700 535123490 6190 6190 6190 6190 250
226 20250219 150600 533575990 6190 6190 6190 6190 15
227 20250219 150500 533483140 6200 6200 6200 6200 0
228 20250219 150400 533483140 6200 6200 6200 6200 41
229 20250219 150300 533228940 6200 6200 6200 6200 0
230 20250219 150200 533228940 6200 6200 6200 6200 2
231 20250219 150100 533216540 6190 6190 6190 6180 179
232 20250219 150000 532109310 6190 6190 6190 6190 609
233 20250219 145900 528339600 6200 6190 6200 6190 1003
234 20250219 145800 522131000 6200 6200 6200 6200 0
235 20250219 145700 522131000 6200 6200 6200 6200 800
236 20250219 145600 517171000 6200 6200 6200 6200 4
237 20250219 145500 517146200 6200 6200 6200 6200 0
238 20250219 145400 517146200 6200 6200 6200 6190 1106
239 20250219 145300 510300000 6200 6200 6200 6200 20
240 20250219 145200 510176000 6190 6190 6200 6190 1552
241 20250219 145100 500569100 6200 6200 6200 6200 2
242 20250219 145000 500556700 6190 6190 6190 6190 781
243 20250219 144900 495722310 6190 6180 6190 6180 401
244 20250219 144800 493244120 6190 6190 6190 6180 403
245 20250219 144700 490750720 6190 6190 6190 6190 113
246 20250219 144600 490051250 6200 6200 6200 6200 0
247 20250219 144500 490051250 6200 6200 6200 6200 2
248 20250219 144400 490038850 6180 6190 6190 6180 1413
249 20250219 144300 481297580 6200 6190 6200 6190 747
250 20250219 144200 476672650 6200 6200 6200 6200 0
251 20250219 144100 476672650 6200 6200 6200 6200 28
252 20250219 144000 476499050 6210 6210 6210 6210 0
253 20250219 143900 476499050 6210 6210 6210 6210 0
254 20250219 143800 476499050 6210 6200 6210 6200 400
255 20250219 143700 474016050 6200 6200 6200 6200 131
256 20250219 143600 473203850 6200 6200 6200 6200 0
257 20250219 143500 473203850 6200 6200 6200 6200 5
258 20250219 143400 473172850 6190 6190 6190 6190 250
259 20250219 143300 471625350 6210 6210 6210 6210 0
260 20250219 143200 471625350 6210 6210 6210 6210 0
261 20250219 143100 471625350 6210 6210 6210 6210 0
262 20250219 143000 471625350 6210 6210 6210 6210 0
263 20250219 142900 471625350 6210 6210 6210 6210 0
264 20250219 142800 471625350 6210 6210 6210 6210 0
265 20250219 142700 471625350 6210 6210 6210 6210 0
266 20250219 142600 471625350 6210 6210 6210 6210 0
267 20250219 142500 471625350 6210 6210 6210 6210 0
268 20250219 142400 471625350 6210 6210 6210 6210 0
269 20250219 142300 471625350 6210 6210 6210 6210 0
270 20250219 142200 471625350 6210 6210 6210 6210 2
271 20250219 142100 471612930 6190 6210 6210 6190 1444
272 20250219 142000 462671350 6190 6190 6190 6190 222
273 20250219 141900 461297170 6190 6190 6190 6190 42
274 20250219 141800 461037190 6210 6210 6210 6210 5
275 20250219 141700 461006140 6210 6210 6210 6210 1
276 20250219 141600 460999930 6210 6210 6210 6190 303
277 20250219 141500 459120320 6190 6190 6190 6190 1616
278 20250219 141400 449117280 6200 6200 6200 6200 507
279 20250219 141300 445973880 6210 6210 6210 6210 488
280 20250219 141200 442943400 6220 6220 6220 6220 5
281 20250219 141100 442912300 6220 6220 6220 6220 0
282 20250219 141000 442912300 6220 6220 6220 6220 0
283 20250219 140900 442912300 6220 6220 6220 6220 0
284 20250219 140800 442912300 6220 6210 6220 6210 84
285 20250219 140700 442390650 6220 6220 6220 6220 0
286 20250219 140600 442390650 6220 6220 6220 6220 2
287 20250219 140500 442378210 6220 6220 6220 6220 2
288 20250219 140400 442365770 6200 6200 6200 6200 0
289 20250219 140300 442365770 6200 6200 6200 6200 0
290 20250219 140200 442365770 6200 6200 6200 6200 116
291 20250219 140100 441646570 6200 6200 6200 6200 0
292 20250219 140000 441646570 6200 6200 6200 6200 83
293 20250219 135900 441131970 6230 6230 6230 6230 4
294 20250219 135800 441107050 6210 6210 6210 6210 0
295 20250219 135700 441107050 6210 6210 6210 6200 230
296 20250219 135600 439680850 6230 6210 6230 6210 1500
297 20250219 135500 430342770 6210 6210 6210 6210 0
298 20250219 135400 430342770 6210 6210 6210 6210 0
299 20250219 135300 430342770 6210 6210 6210 6210 0
300 20250219 135200 430342770 6210 6210 6210 6210 0
301 20250219 135100 430342770 6210 6210 6210 6210 4
302 20250219 135000 430317930 6190 6190 6190 6190 1
303 20250219 134900 430311740 6200 6200 6200 6200 0
304 20250219 134800 430311740 6200 6200 6200 6200 579
305 20250219 134700 426721940 6200 6200 6200 6200 0
306 20250219 134600 426721940 6200 6200 6200 6200 0
307 20250219 134500 426721940 6200 6200 6200 6200 0
308 20250219 134400 426721940 6200 6200 6200 6200 381
309 20250219 134300 424359740 6190 6190 6190 6190 0
310 20250219 134200 424359740 6190 6190 6190 6190 350
311 20250219 134100 422193240 6190 6190 6190 6190 0
312 20250219 134000 422193240 6190 6190 6190 6190 250
313 20250219 133900 420645740 6190 6190 6190 6190 59
314 20250219 133800 420280530 6200 6200 6200 6200 0
315 20250219 133700 420280530 6200 6200 6200 6200 2
316 20250219 133600 420268130 6190 6190 6190 6190 0
317 20250219 133500 420268130 6190 6190 6190 6190 0
318 20250219 133400 420268130 6190 6190 6190 6190 0
319 20250219 133300 420268130 6190 6200 6200 6190 2308
320 20250219 133200 405978260 6200 6200 6200 6200 0
321 20250219 133100 405978260 6200 6200 6200 6200 0
322 20250219 133000 405978260 6200 6200 6200 6200 0
323 20250219 132900 405978260 6200 6200 6200 6200 63
324 20250219 132800 405587660 6200 6200 6200 6200 0
325 20250219 132700 405587660 6200 6200 6200 6200 0
326 20250219 132600 405587660 6200 6200 6200 6200 0
327 20250219 132500 405587660 6200 6200 6200 6200 0
328 20250219 132400 405587660 6200 6200 6200 6200 100
329 20250219 132300 404967660 6200 6200 6200 6200 0
330 20250219 132200 404967660 6200 6200 6200 6200 52
331 20250219 132100 404645260 6210 6210 6210 6210 30
332 20250219 132000 404458960 6210 6210 6210 6210 0
333 20250219 131900 404458960 6210 6210 6210 6210 2
334 20250219 131800 404446540 6190 6200 6200 6190 2794
335 20250219 131700 387134820 6210 6210 6210 6210 85
336 20250219 131600 386606970 6210 6210 6210 6210 100
337 20250219 131500 385985970 6210 6210 6210 6210 0
338 20250219 131400 385985970 6210 6210 6210 6210 15
339 20250219 131300 385892820 6200 6200 6200 6200 0
340 20250219 131200 385892820 6200 6210 6210 6200 487
341 20250219 131100 382872210 6210 6210 6210 6210 0
342 20250219 131000 382872210 6210 6210 6210 6210 0
343 20250219 130900 382872210 6210 6210 6210 6210 51
344 20250219 130800 382555500 6210 6210 6210 6210 0
345 20250219 130700 382555500 6210 6210 6210 6210 31
346 20250219 130600 382362990 6210 6210 6210 6210 19
347 20250219 130500 382245000 6210 6210 6210 6210 31
348 20250219 130400 382052490 6220 6210 6220 6210 12
349 20250219 130300 381977880 6210 6210 6210 6210 0
350 20250219 130200 381977880 6210 6210 6210 6210 9
351 20250219 130100 381921990 6200 6200 6200 6200 0
352 20250219 130000 381921990 6200 6210 6210 6200 1200
353 20250219 125900 374471270 6220 6220 6220 6220 16
354 20250219 125800 374371750 6220 6220 6220 6220 5
355 20250219 125700 374340650 6220 6230 6230 6220 89
356 20250219 125600 373786870 6230 6230 6230 6230 4
357 20250219 125500 373761950 6220 6220 6220 6220 6
358 20250219 125400 373724630 6220 6220 6220 6220 50
359 20250219 125300 373413630 6230 6230 6230 6230 0
360 20250219 125200 373413630 6230 6230 6230 6230 100
361 20250219 125100 372790630 6220 6220 6220 6220 0
362 20250219 125000 372790630 6220 6220 6220 6220 16
363 20250219 124900 372691110 6230 6230 6230 6230 0
364 20250219 124800 372691110 6230 6230 6230 6230 2
365 20250219 124700 372678650 6220 6220 6220 6220 100
366 20250219 124600 372056650 6230 6230 6230 6230 1
367 20250219 124500 372050420 6220 6220 6220 6220 0
368 20250219 124400 372050420 6220 6220 6220 6220 0
369 20250219 124300 372050420 6220 6220 6220 6220 0
370 20250219 124200 372050420 6220 6220 6220 6220 0
371 20250219 124100 372050420 6220 6220 6230 6220 207
372 20250219 124000 370762860 6220 6220 6220 6220 0
373 20250219 123900 370762860 6220 6220 6220 6220 194
374 20250219 123800 369556180 6210 6210 6210 6210 0
375 20250219 123700 369556180 6210 6210 6210 6210 321
376 20250219 123600 367562770 6220 6220 6220 6220 0
377 20250219 123500 367562770 6220 6220 6220 6220 0
378 20250219 123400 367562770 6220 6220 6220 6220 0
379 20250219 123300 367562770 6220 6220 6220 6220 0
380 20250219 123200 367562770 6220 6220 6220 6220 0
381 20250219 123100 367562770 6220 6220 6220 6220 8
382 20250219 123000 367513010 6220 6220 6220 6220 46
383 20250219 122900 367226890 6220 6230 6230 6220 14
384 20250219 122800 367139720 6230 6230 6230 6230 0
385 20250219 122700 367139720 6230 6210 6230 6210 4852
386 20250219 122600 336967670 6190 6190 6190 6190 25
387 20250219 122500 336812920 6200 6200 6200 6200 0
388 20250219 122400 336812920 6200 6200 6200 6200 0
389 20250219 122300 336812920 6200 6200 6200 6200 2161
390 20250219 122200 323414720 6200 6200 6200 6200 0
391 20250219 122100 323414720 6200 6200 6200 6200 0
392 20250219 122000 323414720 6200 6200 6200 6200 1
393 20250219 121900 323408520 6210 6210 6210 6210 15
394 20250219 121800 323315370 6200 6200 6200 6200 367
395 20250219 121700 321039970 6210 6210 6210 6210 0
396 20250219 121600 321039970 6210 6210 6210 6210 0
397 20250219 121500 321039970 6210 6210 6210 6210 0
398 20250219 121400 321039970 6210 6210 6210 6210 0
399 20250219 121300 321039970 6210 6190 6210 6190 104
400 20250219 121200 320396130 6200 6200 6200 6200 316
401 20250219 121100 318436930 6200 6200 6200 6200 0
402 20250219 121000 318436930 6200 6200 6200 6200 0
403 20250219 120900 318436930 6200 6200 6200 6200 300
404 20250219 120800 316576930 6200 6200 6200 6200 0
405 20250219 120700 316576930 6200 6200 6200 6200 248
406 20250219 120600 315039330 6200 6200 6200 6200 161
407 20250219 120500 314041130 6190 6190 6190 6190 200
408 20250219 120400 312803130 6190 6190 6190 6190 22
409 20250219 120300 312666950 6200 6200 6200 6200 19
410 20250219 120200 312549150 6200 6200 6200 6200 0
411 20250219 120100 312549150 6200 6200 6200 6200 2
412 20250219 120000 312536750 6200 6200 6200 6200 0
413 20250219 115900 312536750 6200 6200 6200 6200 0
414 20250219 115800 312536750 6200 6200 6200 6200 0
415 20250219 115700 312536750 6200 6200 6200 6200 100
416 20250219 115600 311916750 6200 6200 6200 6200 418
417 20250219 115500 309325150 6200 6200 6200 6200 0
418 20250219 115400 309325150 6200 6200 6200 6200 0
419 20250219 115300 309325150 6200 6200 6200 6200 105
420 20250219 115200 308674150 6200 6200 6200 6200 0
421 20250219 115100 308674150 6200 6210 6210 6200 506
422 20250219 115000 305536890 6200 6200 6200 6200 0
423 20250219 114900 305536890 6200 6200 6200 6200 0
424 20250219 114800 305536890 6200 6200 6200 6200 0
425 20250219 114700 305536890 6200 6200 6200 6200 861
426 20250219 114600 300198690 6200 6200 6200 6200 130
427 20250219 114500 299392690 6200 6200 6200 6200 0
428 20250219 114400 299392690 6200 6200 6200 6200 76
429 20250219 114300 298921490 6200 6200 6200 6200 8
430 20250219 114200 298871890 6200 6200 6200 6200 0
431 20250219 114100 298871890 6200 6200 6200 6200 148
432 20250219 114000 297954290 6210 6210 6210 6210 100
433 20250219 113900 297333290 6210 6210 6210 6210 60
434 20250219 113800 296960690 6210 6200 6210 6200 192
435 20250219 113700 295769990 6200 6200 6200 6200 30
436 20250219 113600 295583990 6200 6200 6200 6200 0
437 20250219 113500 295583990 6200 6200 6200 6200 0
438 20250219 113400 295583990 6200 6200 6200 6200 45
439 20250219 113300 295304990 6200 6200 6200 6200 0
440 20250219 113200 295304990 6200 6200 6200 6200 80
441 20250219 113100 294808990 6200 6200 6200 6200 10
442 20250219 113000 294746990 6200 6200 6200 6200 200
443 20250219 112900 293506990 6200 6200 6200 6200 0
444 20250219 112800 293506990 6200 6200 6200 6200 201
445 20250219 112700 292260790 6200 6200 6200 6200 2
446 20250219 112600 292248390 6190 6200 6200 6190 151
447 20250219 112500 291313550 6200 6200 6200 6200 0
448 20250219 112400 291313550 6200 6200 6200 6200 4
449 20250219 112300 291288750 6200 6200 6200 6200 0
450 20250219 112200 291288750 6200 6200 6200 6200 397
451 20250219 112100 288827350 6210 6210 6210 6210 0
452 20250219 112000 288827350 6210 6210 6210 6210 0
453 20250219 111900 288827350 6210 6210 6210 6210 10
454 20250219 111800 288765250 6200 6200 6200 6200 646
455 20250219 111700 284760050 6210 6210 6210 6210 4
456 20250219 111600 284735210 6200 6200 6200 6200 700
457 20250219 111500 280395210 6190 6200 6200 6190 1600
458 20250219 111400 270490510 6200 6200 6200 6200 227
459 20250219 111300 269083110 6200 6200 6200 6200 50
460 20250219 111200 268773110 6210 6210 6210 6210 0
461 20250219 111100 268773110 6210 6210 6210 6210 73
462 20250219 111000 268319780 6210 6210 6210 6210 4
463 20250219 110900 268294940 6210 6210 6210 6210 0
464 20250219 110800 268294940 6210 6200 6210 6200 147
465 20250219 110700 267383520 6200 6200 6200 6200 1259
466 20250219 110600 259577720 6200 6200 6200 6200 500
467 20250219 110500 256477720 6200 6200 6200 6200 0
468 20250219 110400 256477720 6200 6200 6200 6200 822
469 20250219 110300 251381320 6200 6200 6200 6200 909
470 20250219 110200 245745520 6200 6200 6200 6200 0
471 20250219 110100 245745520 6200 6200 6200 6200 0
472 20250219 110000 245745520 6200 6200 6200 6200 0
473 20250219 105900 245745520 6200 6200 6200 6200 1
474 20250219 105800 245739320 6200 6200 6200 6200 0
475 20250219 105700 245739320 6200 6200 6200 6200 2
476 20250219 105600 245726920 6180 6180 6180 6180 0
477 20250219 105500 245726920 6180 6190 6190 6180 20
478 20250219 105400 245603260 6190 6200 6200 6190 6
479 20250219 105300 245566110 6210 6210 6210 6210 0
480 20250219 105200 245566110 6210 6210 6210 6210 0
481 20250219 105100 245566110 6210 6210 6210 6210 0
482 20250219 105000 245566110 6210 6210 6210 6210 40
483 20250219 104900 245317710 6210 6210 6210 6210 1
484 20250219 104800 245311500 6180 6180 6180 6180 12
485 20250219 104700 245237340 6210 6210 6210 6210 3
486 20250219 104600 245218710 6180 6180 6180 6180 0
487 20250219 104500 245218710 6180 6180 6180 6180 0
488 20250219 104400 245218710 6180 6180 6180 6180 0
489 20250219 104300 245218710 6180 6180 6180 6180 100
490 20250219 104200 244600710 6180 6190 6190 6180 386
491 20250219 104100 242214230 6190 6190 6190 6190 0
492 20250219 104000 242214230 6190 6190 6190 6190 0
493 20250219 103900 242214230 6190 6190 6190 6190 64
494 20250219 103800 241818070 6210 6210 6210 6210 0
495 20250219 103700 241818070 6210 6210 6210 6210 2
496 20250219 103600 241805650 6180 6190 6190 6180 800
497 20250219 103500 236856780 6200 6200 6200 6200 1000
498 20250219 103400 230656780 6200 6190 6200 6190 135
499 20250219 103300 229820830 6200 6200 6200 6200 0
500 20250219 103200 229820830 6200 6200 6200 6200 81
501 20250219 103100 229318630 6190 6190 6190 6190 0
502 20250219 103000 229318630 6190 6190 6190 6190 0
503 20250219 102900 229318630 6190 6190 6190 6190 217
504 20250219 102800 227975400 6200 6200 6200 6200 0
505 20250219 102700 227975400 6200 6200 6200 6200 0
506 20250219 102600 227975400 6200 6200 6200 6200 2656
507 20250219 102500 211508200 6200 6200 6200 6200 419
508 20250219 102400 208910400 6220 6220 6220 6220 0
509 20250219 102300 208910400 6220 6220 6220 6220 0
510 20250219 102200 208910400 6220 6220 6220 6220 600
511 20250219 102100 205178400 6220 6220 6220 6220 0
512 20250219 102000 205178400 6220 6210 6220 6210 302
513 20250219 101900 203302960 6210 6220 6220 6210 101
514 20250219 101800 202675730 6210 6210 6210 6210 1899
515 20250219 101700 190882940 6210 6200 6210 6200 232
516 20250219 101600 189442540 6200 6200 6200 6200 500
517 20250219 101500 186342540 6190 6200 6200 6190 280
518 20250219 101400 184607730 6210 6200 6210 6200 9
519 20250219 101300 184551890 6210 6210 6210 6210 8
520 20250219 101200 184502210 6200 6200 6200 6200 563
521 20250219 101100 181011610 6200 6200 6200 6200 10
522 20250219 101000 180949610 6200 6200 6200 6200 2
523 20250219 100900 180937210 6190 6190 6190 6190 1
524 20250219 100800 180931020 6190 6190 6190 6190 999
525 20250219 100700 174747210 6190 6210 6210 6190 303
526 20250219 100600 172871590 6190 6200 6210 6190 501
527 20250219 100500 169764290 6200 6200 6200 6200 1
528 20250219 100400 169758090 6190 6190 6190 6190 0
529 20250219 100300 169758090 6190 6190 6190 6190 0
530 20250219 100200 169758090 6190 6190 6190 6190 10
531 20250219 100100 169696190 6190 6190 6190 6190 100
532 20250219 100000 169077190 6190 6190 6200 6190 328
533 20250219 095900 167046820 6190 6190 6200 6190 285
534 20250219 095800 165282660 6200 6200 6200 6200 400
535 20250219 095700 162802660 6180 6190 6190 6180 945
536 20250219 095600 156961110 6190 6190 6190 6190 0
537 20250219 095500 156961110 6190 6190 6190 6190 413
538 20250219 095400 154404640 6190 6190 6190 6180 28
539 20250219 095300 154231330 6190 6190 6190 6190 12
540 20250219 095200 154157050 6180 6180 6180 6180 206
541 20250219 095100 152883970 6180 6190 6190 6180 9
542 20250219 095000 152828270 6190 6180 6190 6170 1155
543 20250219 094900 145701770 6180 6180 6180 6180 0
544 20250219 094800 145701770 6180 6180 6180 6170 698
545 20250219 094700 141388170 6180 6180 6180 6180 337
546 20250219 094600 139305510 6180 6180 6180 6180 370
547 20250219 094500 137018910 6190 6190 6190 6190 55
548 20250219 094400 136678460 6190 6180 6190 6180 40
549 20250219 094300 136430950 6170 6180 6180 6170 202
550 20250219 094200 135182600 6180 6180 6180 6180 41
551 20250219 094100 134929220 6180 6190 6190 6180 2990
552 20250219 094000 116441020 6190 6190 6190 6190 232
553 20250219 093900 115004940 6190 6200 6200 6190 25
554 20250219 093800 114850170 6190 6190 6190 6180 41
555 20250219 093700 114596660 6180 6190 6190 6180 106
556 20250219 093600 113940980 6180 6190 6190 6180 436
557 20250219 093500 111243070 6190 6190 6200 6190 406
558 20250219 093400 108727920 6180 6190 6190 6180 651
559 20250219 093300 104698240 6180 6190 6190 6180 1659
560 20250219 093200 94445470 6190 6180 6190 6180 54
561 20250219 093100 94111240 6190 6190 6190 6190 125
562 20250219 093000 93337490 6180 6190 6190 6180 149
563 20250219 092900 92416610 6190 6190 6190 6190 1175
564 20250219 092800 85143360 6190 6190 6190 6190 124
565 20250219 092700 84375800 6190 6200 6200 6190 383
566 20250219 092600 82003030 6200 6200 6220 6200 2774
567 20250219 092500 64804030 6220 6220 6220 6220 10
568 20250219 092400 64741830 6200 6200 6200 6200 149
569 20250219 092300 63818030 6200 6200 6200 6200 50
570 20250219 092200 63508030 6200 6200 6200 6200 535
571 20250219 092100 60191030 6200 6200 6200 6200 0
572 20250219 092000 60191030 6200 6200 6200 6200 165
573 20250219 091900 59168030 6220 6220 6220 6220 2
574 20250219 091800 59155590 6220 6220 6220 6220 105
575 20250219 091700 58502490 6220 6190 6220 6190 270
576 20250219 091600 56826010 6200 6200 6200 6200 905
577 20250219 091500 51215010 6200 6200 6200 6200 232
578 20250219 091400 49776610 6200 6200 6200 6200 50
579 20250219 091300 49466610 6230 6230 6230 6230 0
580 20250219 091200 49466610 6230 6220 6230 6220 27
581 20250219 091100 49298440 6200 6200 6200 6200 1673
582 20250219 091000 38925840 6230 6230 6230 6230 2
583 20250219 090900 38913380 6220 6220 6220 6200 2684
584 20250219 090800 22238780 6230 6220 6230 6220 40
585 20250219 090700 21989960 6220 6220 6220 6220 50
586 20250219 090600 21678960 6220 6220 6220 6220 0
587 20250219 090500 21678960 6220 6230 6260 6220 74
588 20250219 090400 21218010 6220 6230 6230 6210 1268
589 20250219 090300 13329470 6230 6230 6230 6230 0
590 20250219 090200 13329470 6230 6230 6230 6230 152
591 20250219 090100 12382510 6230 6270 6270 6230 303
592 20250219 090000 10493730 6240 6230 6240 6230 1684

1
007370/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,18655,13001226,115661000,80607601200,0.14
20250214,19233,13001226,119052270,80477588940,0.15
20250213,19233,13001226,120975570,81777711540,0.15
20250212,19002,13001226,118382460,80997637980,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 18655 13001226 115661000 80607601200 0.14
3 20250214 19233 13001226 119052270 80477588940 0.15
4 20250213 19233 13001226 120975570 81777711540 0.15
5 20250212 19002 13001226 118382460 80997637980 0.15