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

612
023800/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191000,308425800,6140,6140,6140,6140,801
20250219,190900,308425800,6140,6140,6140,6140,0
20250219,190800,308425800,6140,6140,6140,6140,0
20250219,190700,308425800,6140,6140,6140,6140,0
20250219,190600,308425800,6140,6140,6140,6140,0
20250219,190500,308425800,6140,6140,6140,6140,0
20250219,190400,308425800,6140,6140,6140,6140,0
20250219,190300,308425800,6140,6140,6140,6140,0
20250219,190200,308425800,6140,6140,6140,6140,0
20250219,190100,308425800,6140,6140,6140,6140,0
20250219,190000,308425800,6140,6140,6140,6140,0
20250219,185900,308425800,6140,6140,6140,6140,0
20250219,185800,308425800,6140,6140,6140,6140,0
20250219,185700,308425800,6140,6140,6140,6140,0
20250219,185600,308425800,6140,6140,6140,6140,0
20250219,185500,308425800,6140,6140,6140,6140,0
20250219,185400,308425800,6140,6140,6140,6140,0
20250219,185300,308425800,6140,6140,6140,6140,0
20250219,185200,308425800,6140,6140,6140,6140,0
20250219,185100,308425800,6140,6140,6140,6140,0
20250219,185000,308425800,6140,6140,6140,6140,0
20250219,184900,308425800,6140,6140,6140,6140,0
20250219,184800,308425800,6140,6140,6140,6140,0
20250219,184700,308425800,6140,6140,6140,6140,0
20250219,184600,308425800,6140,6140,6140,6140,0
20250219,184500,308425800,6140,6140,6140,6140,0
20250219,184400,308425800,6140,6140,6140,6140,0
20250219,184300,308425800,6140,6140,6140,6140,0
20250219,184200,308425800,6140,6140,6140,6140,0
20250219,184100,308425800,6140,6140,6140,6140,0
20250219,184000,308425800,6140,6140,6140,6140,801
20250219,183900,308425800,6140,6140,6140,6140,0
20250219,183800,308425800,6140,6140,6140,6140,0
20250219,183700,308425800,6140,6140,6140,6140,0
20250219,183600,308425800,6140,6140,6140,6140,0
20250219,183500,308425800,6140,6140,6140,6140,0
20250219,183400,308425800,6140,6140,6140,6140,0
20250219,183300,308425800,6140,6140,6140,6140,0
20250219,183200,308425800,6140,6140,6140,6140,0
20250219,183100,308425800,6140,6140,6140,6140,0
20250219,183000,308425800,6140,6140,6140,6140,0
20250219,182900,308425800,6140,6140,6140,6140,0
20250219,182800,308425800,6140,6140,6140,6140,0
20250219,182700,308425800,6140,6140,6140,6140,0
20250219,182600,308425800,6140,6140,6140,6140,0
20250219,182500,308425800,6140,6140,6140,6140,0
20250219,182400,308425800,6140,6140,6140,6140,0
20250219,182300,308425800,6140,6140,6140,6140,0
20250219,182200,308425800,6140,6140,6140,6140,0
20250219,182100,308425800,6140,6140,6140,6140,0
20250219,182000,308425800,6140,6140,6140,6140,0
20250219,181900,308425800,6140,6140,6140,6140,0
20250219,181800,308425800,6140,6140,6140,6140,0
20250219,181700,308425800,6140,6140,6140,6140,0
20250219,181600,308425800,6140,6140,6140,6140,0
20250219,181500,308425800,6140,6140,6140,6140,0
20250219,181400,308425800,6140,6140,6140,6140,0
20250219,181300,308425800,6140,6140,6140,6140,0
20250219,181200,308425800,6140,6140,6140,6140,0
20250219,181100,308425800,6140,6140,6140,6140,0
20250219,181000,308425800,6140,6140,6140,6140,801
20250219,180900,308425800,6140,6140,6140,6140,0
20250219,180800,308425800,6140,6140,6140,6140,0
20250219,180700,308425800,6140,6140,6140,6140,0
20250219,180600,308425800,6140,6140,6140,6140,0
20250219,180500,308425800,6140,6140,6140,6140,0
20250219,180400,308425800,6140,6140,6140,6140,0
20250219,180300,308425800,6140,6140,6140,6140,0
20250219,180200,308425800,6140,6140,6140,6140,0
20250219,180100,308425800,6140,6140,6140,6140,0
20250219,180000,308425800,6140,6140,6140,6140,0
20250219,175900,308425800,6140,6140,6140,6140,0
20250219,175800,308425800,6140,6140,6140,6140,0
20250219,175700,308425800,6140,6140,6140,6140,0
20250219,175600,308425800,6140,6140,6140,6140,0
20250219,175500,308425800,6140,6140,6140,6140,0
20250219,175400,308425800,6140,6140,6140,6140,0
20250219,175300,308425800,6140,6140,6140,6140,0
20250219,175200,308425800,6140,6140,6140,6140,0
20250219,175100,308425800,6140,6140,6140,6140,0
20250219,175000,308425800,6140,6140,6140,6140,0
20250219,174900,308425800,6140,6140,6140,6140,0
20250219,174800,308425800,6140,6140,6140,6140,0
20250219,174700,308425800,6140,6140,6140,6140,0
20250219,174600,308425800,6140,6140,6140,6140,0
20250219,174500,308425800,6140,6140,6140,6140,0
20250219,174400,308425800,6140,6140,6140,6140,0
20250219,174300,308425800,6140,6140,6140,6140,0
20250219,174200,308425800,6140,6140,6140,6140,0
20250219,174100,308425800,6140,6140,6140,6140,0
20250219,174000,308425800,6140,6140,6140,6140,801
20250219,173900,308425800,6140,6140,6140,6140,0
20250219,173800,308425800,6140,6140,6140,6140,0
20250219,173700,308425800,6140,6140,6140,6140,0
20250219,173600,308425800,6140,6140,6140,6140,0
20250219,173500,308425800,6140,6140,6140,6140,0
20250219,173400,308425800,6140,6140,6140,6140,0
20250219,173300,308425800,6140,6140,6140,6140,0
20250219,173200,308425800,6140,6140,6140,6140,0
20250219,173100,308425800,6140,6140,6140,6140,0
20250219,173000,308425800,6140,6140,6140,6140,0
20250219,172900,308425800,6140,6140,6140,6140,0
20250219,172800,308425800,6140,6140,6140,6140,0
20250219,172700,308425800,6140,6140,6140,6140,0
20250219,172600,308425800,6140,6140,6140,6140,0
20250219,172500,308425800,6140,6140,6140,6140,0
20250219,172400,308425800,6140,6140,6140,6140,0
20250219,172300,308425800,6140,6140,6140,6140,0
20250219,172200,308425800,6140,6140,6140,6140,0
20250219,172100,308425800,6140,6140,6140,6140,0
20250219,172000,308425800,6140,6140,6140,6140,0
20250219,171900,308425800,6140,6140,6140,6140,0
20250219,171800,308425800,6140,6140,6140,6140,0
20250219,171700,308425800,6140,6140,6140,6140,0
20250219,171600,308425800,6140,6140,6140,6140,0
20250219,171500,308425800,6140,6140,6140,6140,0
20250219,171400,308425800,6140,6140,6140,6140,0
20250219,171300,308425800,6140,6140,6140,6140,0
20250219,171200,308425800,6140,6140,6140,6140,0
20250219,171100,308425800,6140,6140,6140,6140,0
20250219,171000,308425800,6140,6140,6140,6140,801
20250219,170900,308425800,6140,6140,6140,6140,0
20250219,170800,308425800,6140,6140,6140,6140,0
20250219,170700,308425800,6140,6140,6140,6140,0
20250219,170600,308425800,6140,6140,6140,6140,0
20250219,170500,308425800,6140,6140,6140,6140,0
20250219,170400,308425800,6140,6140,6140,6140,0
20250219,170300,308425800,6140,6140,6140,6140,0
20250219,170200,308425800,6140,6140,6140,6140,0
20250219,170100,308425800,6140,6140,6140,6140,0
20250219,170000,308425800,6140,6140,6140,6140,0
20250219,165900,308425800,6140,6140,6140,6140,0
20250219,165800,308425800,6140,6140,6140,6140,0
20250219,165700,308425800,6140,6140,6140,6140,0
20250219,165600,308425800,6140,6140,6140,6140,0
20250219,165500,308425800,6140,6140,6140,6140,0
20250219,165400,308425800,6140,6140,6140,6140,0
20250219,165300,308425800,6140,6140,6140,6140,0
20250219,165200,308425800,6140,6140,6140,6140,0
20250219,165100,308425800,6140,6140,6140,6140,0
20250219,165000,308425800,6140,6140,6140,6140,0
20250219,164900,308425800,6140,6140,6140,6140,0
20250219,164800,308425800,6140,6140,6140,6140,0
20250219,164700,308425800,6140,6140,6140,6140,0
20250219,164600,308425800,6140,6140,6140,6140,0
20250219,164500,308425800,6140,6140,6140,6140,0
20250219,164400,308425800,6140,6140,6140,6140,0
20250219,164300,308425800,6140,6140,6140,6140,0
20250219,164200,308425800,6140,6140,6140,6140,0
20250219,164100,308425800,6140,6140,6140,6140,0
20250219,164000,308425800,6140,6140,6140,6140,801
20250219,163900,308425800,6140,6140,6140,6140,0
20250219,163800,308425800,6140,6140,6140,6140,0
20250219,163700,308425800,6140,6140,6140,6140,0
20250219,163600,308425800,6140,6140,6140,6140,0
20250219,163500,308425800,6140,6140,6140,6140,0
20250219,163400,308425800,6140,6140,6140,6140,0
20250219,163300,308425800,6140,6140,6140,6140,0
20250219,163200,308425800,6140,6140,6140,6140,0
20250219,163100,308425800,6140,6140,6140,6140,0
20250219,163000,308425800,6140,6140,6140,6140,0
20250219,162900,308425800,6140,6140,6140,6140,0
20250219,162800,308425800,6140,6140,6140,6140,0
20250219,162700,308425800,6140,6140,6140,6140,0
20250219,162600,308425800,6140,6140,6140,6140,0
20250219,162500,308425800,6140,6140,6140,6140,0
20250219,162400,308425800,6140,6140,6140,6140,0
20250219,162300,308425800,6140,6140,6140,6140,0
20250219,162200,308425800,6140,6140,6140,6140,0
20250219,162100,308425800,6140,6140,6140,6140,0
20250219,162000,308425800,6140,6140,6140,6140,0
20250219,161900,308425800,6140,6140,6140,6140,0
20250219,161800,308425800,6140,6140,6140,6140,0
20250219,161700,308425800,6140,6140,6140,6140,0
20250219,161600,308425800,6140,6140,6140,6140,0
20250219,161500,308425800,6140,6140,6140,6140,0
20250219,161400,308425800,6140,6140,6140,6140,0
20250219,161300,308425800,6140,6140,6140,6140,0
20250219,161200,308425800,6140,6140,6140,6140,0
20250219,161100,308425800,6140,6140,6140,6140,0
20250219,161000,308425800,6140,6140,6140,6140,801
20250219,160900,308425800,6140,6140,6140,6140,0
20250219,160800,308425800,6140,6140,6140,6140,0
20250219,160700,308425800,6140,6140,6140,6140,0
20250219,160600,308425800,6140,6140,6140,6140,0
20250219,160500,308425800,6140,6140,6140,6140,0
20250219,160400,308425800,6140,6140,6140,6140,0
20250219,160300,308425800,6140,6140,6140,6140,0
20250219,160200,308425800,6140,6140,6140,6140,0
20250219,160100,308425800,6140,6140,6140,6140,0
20250219,160000,308425800,6140,6140,6140,6140,0
20250219,155900,308425800,6140,6140,6140,6140,0
20250219,155800,308425800,6140,6140,6140,6140,0
20250219,155700,308425800,6140,6140,6140,6140,0
20250219,155600,308425800,6140,6140,6140,6140,0
20250219,155500,308425800,6140,6140,6140,6140,0
20250219,155400,308425800,6140,6140,6140,6140,0
20250219,155300,308425800,6140,6140,6140,6140,0
20250219,155200,308425800,6140,6140,6140,6140,0
20250219,155100,308425800,6140,6140,6140,6140,0
20250219,155000,308425800,6140,6140,6140,6140,0
20250219,154900,308425800,6140,6140,6140,6140,0
20250219,154800,308425800,6140,6140,6140,6140,0
20250219,154700,308425800,6140,6140,6140,6140,0
20250219,154600,308425800,6140,6140,6140,6140,0
20250219,154500,308425800,6140,6140,6140,6140,0
20250219,154400,308425800,6140,6140,6140,6140,0
20250219,154300,308425800,6140,6140,6140,6140,0
20250219,154200,308425800,6140,6140,6140,6140,0
20250219,154100,308425800,6140,6140,6140,6140,0
20250219,154000,308425800,6140,6140,6140,6140,801
20250219,153900,308425800,6140,6140,6140,6140,0
20250219,153800,308425800,6140,6140,6140,6140,0
20250219,153700,308425800,6140,6140,6140,6140,0
20250219,153600,308425800,6140,6140,6140,6140,0
20250219,153500,308425800,6140,6140,6140,6140,0
20250219,153400,308425800,6140,6140,6140,6140,0
20250219,153300,308425800,6140,6140,6140,6140,0
20250219,153200,308425800,6140,6140,6140,6140,0
20250219,153100,308425800,6140,6140,6140,6140,0
20250219,153000,308425800,6140,6140,6140,6140,801
20250219,152900,303507660,6190,6190,6190,6190,0
20250219,152800,303507660,6190,6190,6190,6190,0
20250219,152700,303507660,6190,6190,6190,6190,0
20250219,152600,303507660,6190,6190,6190,6190,0
20250219,152500,303507660,6190,6190,6190,6190,0
20250219,152400,303507660,6190,6190,6190,6190,0
20250219,152300,303507660,6190,6190,6190,6190,0
20250219,152200,303507660,6190,6190,6190,6190,0
20250219,152100,303507660,6190,6190,6190,6190,0
20250219,152000,303507660,6190,6190,6190,6190,0
20250219,151900,303507660,6190,6180,6190,6150,134
20250219,151800,302680780,6190,6190,6190,6190,1
20250219,151700,302674590,6190,6190,6190,6180,264
20250219,151600,301041060,6190,6190,6190,6190,1
20250219,151500,301034870,6190,6170,6190,6140,1280
20250219,151400,293162720,6170,6170,6170,6170,153
20250219,151300,292218710,6160,6160,6160,6160,0
20250219,151200,292218710,6160,6160,6160,6160,197
20250219,151100,291005190,6180,6180,6180,6180,0
20250219,151000,291005190,6180,6180,6180,6180,0
20250219,150900,291005190,6180,6180,6180,6180,0
20250219,150800,291005190,6180,6180,6180,6180,4
20250219,150700,290980470,6160,6160,6160,6160,0
20250219,150600,290980470,6160,6160,6160,6160,500
20250219,150500,287900470,6170,6170,6170,6170,0
20250219,150400,287900470,6170,6160,6170,6160,265
20250219,150300,286266070,6170,6170,6170,6170,0
20250219,150200,286266070,6170,6170,6170,6170,0
20250219,150100,286266070,6170,6170,6170,6170,2
20250219,150000,286253730,6170,6160,6170,6160,229
20250219,145900,284843070,6160,6170,6170,6160,278
20250219,145800,283128810,6170,6170,6170,6150,102
20250219,145700,282501470,6150,6150,6150,6150,0
20250219,145600,282501470,6150,6160,6170,6150,911
20250219,145500,276898700,6170,6170,6170,6170,2
20250219,145400,276886360,6150,6150,6150,6150,0
20250219,145300,276886360,6150,6170,6170,6150,511
20250219,145200,273743670,6170,6150,6170,6150,82
20250219,145100,273239330,6150,6150,6150,6150,0
20250219,145000,273239330,6150,6150,6150,6150,1
20250219,144900,273233180,6160,6160,6160,6160,0
20250219,144800,273233180,6160,6160,6160,6160,500
20250219,144700,270153180,6170,6170,6170,6170,20
20250219,144600,270029780,6170,6170,6170,6170,43
20250219,144500,269764470,6170,6170,6170,6170,0
20250219,144400,269764470,6170,6170,6170,6170,0
20250219,144300,269764470,6170,6170,6170,6170,0
20250219,144200,269764470,6170,6170,6170,6170,0
20250219,144100,269764470,6170,6170,6170,6170,0
20250219,144000,269764470,6170,6170,6170,6170,25
20250219,143900,269610220,6170,6170,6170,6170,0
20250219,143800,269610220,6170,6170,6170,6170,0
20250219,143700,269610220,6170,6170,6170,6170,0
20250219,143600,269610220,6170,6170,6170,6170,80
20250219,143500,269116620,6160,6160,6160,6160,3
20250219,143400,269098140,6180,6170,6180,6170,33
20250219,143300,268894520,6160,6160,6160,6160,0
20250219,143200,268894520,6160,6160,6160,6160,0
20250219,143100,268894520,6160,6160,6160,6160,0
20250219,143000,268894520,6160,6160,6160,6160,53
20250219,142900,268568040,6160,6160,6160,6160,0
20250219,142800,268568040,6160,6160,6160,6160,10
20250219,142700,268506440,6160,6160,6160,6160,0
20250219,142600,268506440,6160,6160,6160,6160,0
20250219,142500,268506440,6160,6160,6160,6160,0
20250219,142400,268506440,6160,6160,6160,6160,225
20250219,142300,267120440,6160,6160,6160,6160,0
20250219,142200,267120440,6160,6160,6160,6160,221
20250219,142100,265759080,6160,6160,6160,6160,0
20250219,142000,265759080,6160,6170,6170,6160,213
20250219,141900,264446870,6160,6160,6160,6160,1
20250219,141800,264440710,6160,6160,6160,6160,1
20250219,141700,264434550,6170,6170,6170,6170,283
20250219,141600,262688440,6170,6170,6170,6170,0
20250219,141500,262688440,6170,6170,6170,6170,1
20250219,141400,262682270,6170,6170,6170,6170,0
20250219,141300,262682270,6170,6170,6170,6170,10
20250219,141200,262620570,6170,6170,6170,6170,3
20250219,141100,262602060,6170,6170,6170,6170,0
20250219,141000,262602060,6170,6170,6170,6170,0
20250219,140900,262602060,6170,6170,6170,6170,0
20250219,140800,262602060,6170,6170,6170,6170,0
20250219,140700,262602060,6170,6170,6170,6170,0
20250219,140600,262602060,6170,6170,6170,6170,2
20250219,140500,262589720,6170,6170,6170,6170,0
20250219,140400,262589720,6170,6170,6170,6170,0
20250219,140300,262589720,6170,6170,6170,6170,6
20250219,140200,262552700,6170,6170,6170,6170,0
20250219,140100,262552700,6170,6170,6170,6170,0
20250219,140000,262552700,6170,6170,6170,6170,0
20250219,135900,262552700,6170,6170,6170,6170,0
20250219,135800,262552700,6170,6170,6170,6170,7
20250219,135700,262509510,6170,6170,6170,6170,494
20250219,135600,259461530,6160,6160,6160,6160,0
20250219,135500,259461530,6160,6160,6160,6160,0
20250219,135400,259461530,6160,6160,6160,6160,1
20250219,135300,259455370,6160,6160,6160,6160,0
20250219,135200,259455370,6160,6160,6160,6160,43
20250219,135100,259190490,6160,6160,6160,6160,0
20250219,135000,259190490,6160,6160,6160,6160,0
20250219,134900,259190490,6160,6160,6160,6160,157
20250219,134800,258223370,6160,6160,6160,6160,0
20250219,134700,258223370,6160,6160,6160,6160,0
20250219,134600,258223370,6160,6160,6160,6160,0
20250219,134500,258223370,6160,6160,6160,6160,20
20250219,134400,258100170,6160,6160,6160,6160,0
20250219,134300,258100170,6160,6160,6160,6160,0
20250219,134200,258100170,6160,6160,6160,6160,0
20250219,134100,258100170,6160,6160,6160,6160,0
20250219,134000,258100170,6160,6160,6160,6160,44
20250219,133900,257829130,6160,6160,6160,6160,0
20250219,133800,257829130,6160,6160,6160,6160,51
20250219,133700,257514970,6160,6160,6160,6160,499
20250219,133600,254441130,6160,6160,6160,6160,0
20250219,133500,254441130,6160,6160,6160,6160,0
20250219,133400,254441130,6160,6160,6160,6160,0
20250219,133300,254441130,6160,6160,6160,6160,0
20250219,133200,254441130,6160,6160,6160,6160,350
20250219,133100,252285130,6160,6160,6160,6160,207
20250219,133000,251010010,6160,6160,6160,6160,0
20250219,132900,251010010,6160,6160,6160,6160,2
20250219,132800,250997690,6160,6160,6160,6160,162
20250219,132700,249999770,6160,6160,6160,6160,170
20250219,132600,248952570,6170,6170,6170,6170,0
20250219,132500,248952570,6170,6170,6170,6170,0
20250219,132400,248952570,6170,6170,6170,6170,2
20250219,132300,248940230,6160,6160,6160,6160,2
20250219,132200,248927910,6170,6170,6170,6170,0
20250219,132100,248927910,6170,6170,6170,6170,0
20250219,132000,248927910,6170,6170,6170,6170,4
20250219,131900,248903230,6160,6160,6160,6160,0
20250219,131800,248903230,6160,6160,6160,6160,0
20250219,131700,248903230,6160,6160,6160,6160,170
20250219,131600,247856030,6170,6170,6170,6170,0
20250219,131500,247856030,6170,6170,6170,6170,0
20250219,131400,247856030,6170,6170,6170,6170,0
20250219,131300,247856030,6170,6170,6170,6170,33
20250219,131200,247652420,6170,6170,6170,6170,0
20250219,131100,247652420,6170,6170,6170,6170,113
20250219,131000,246955210,6170,6170,6170,6170,81
20250219,130900,246455440,6170,6170,6170,6170,0
20250219,130800,246455440,6170,6170,6170,6170,11
20250219,130700,246387570,6170,6170,6170,6170,0
20250219,130600,246387570,6170,6170,6170,6170,29
20250219,130500,246208640,6160,6160,6160,6160,0
20250219,130400,246208640,6160,6170,6170,6160,203
20250219,130300,244956140,6160,6160,6160,6160,0
20250219,130200,244956140,6160,6160,6160,6160,1
20250219,130100,244949980,6160,6160,6160,6160,0
20250219,130000,244949980,6160,6160,6160,6160,0
20250219,125900,244949980,6160,6160,6160,6160,0
20250219,125800,244949980,6160,6160,6160,6160,0
20250219,125700,244949980,6160,6160,6160,6160,0
20250219,125600,244949980,6160,6160,6160,6160,0
20250219,125500,244949980,6160,6160,6160,6160,85
20250219,125400,244426380,6160,6160,6160,6160,0
20250219,125300,244426380,6160,6160,6160,6160,0
20250219,125200,244426380,6160,6160,6160,6160,45
20250219,125100,244149180,6160,6160,6160,6160,0
20250219,125000,244149180,6160,6160,6160,6160,0
20250219,124900,244149180,6160,6160,6160,6160,0
20250219,124800,244149180,6160,6160,6160,6160,0
20250219,124700,244149180,6160,6160,6160,6160,0
20250219,124600,244149180,6160,6160,6160,6160,50
20250219,124500,243841180,6160,6160,6160,6160,0
20250219,124400,243841180,6160,6160,6160,6160,46
20250219,124300,243557820,6160,6160,6160,6160,69
20250219,124200,243132780,6170,6170,6170,6170,2
20250219,124100,243120440,6170,6170,6170,6170,0
20250219,124000,243120440,6170,6170,6170,6170,0
20250219,123900,243120440,6170,6170,6170,6170,161
20250219,123800,242127070,6160,6160,6160,6160,376
20250219,123700,239810910,6160,6160,6160,6160,3
20250219,123600,239792430,6160,6160,6160,6160,0
20250219,123500,239792430,6160,6160,6160,6160,0
20250219,123400,239792430,6160,6160,6160,6160,0
20250219,123300,239792430,6160,6160,6160,6160,0
20250219,123200,239792430,6160,6160,6160,6160,0
20250219,123100,239792430,6160,6160,6160,6160,500
20250219,123000,236712430,6170,6170,6170,6170,0
20250219,122900,236712430,6170,6170,6170,6170,315
20250219,122800,234768880,6170,6170,6170,6170,2
20250219,122700,234756540,6170,6170,6170,6170,0
20250219,122600,234756540,6170,6170,6170,6170,0
20250219,122500,234756540,6170,6170,6170,6170,0
20250219,122400,234756540,6170,6170,6170,6170,16
20250219,122300,234657820,6180,6170,6180,6170,60
20250219,122200,234287120,6180,6180,6180,6180,0
20250219,122100,234287120,6180,6180,6180,6180,0
20250219,122000,234287120,6180,6180,6180,6180,404
20250219,121900,231790400,6180,6180,6180,6180,323
20250219,121800,229794260,6180,6180,6180,6180,0
20250219,121700,229794260,6180,6180,6180,6180,0
20250219,121600,229794260,6180,6180,6180,6180,0
20250219,121500,229794260,6180,6180,6180,6180,0
20250219,121400,229794260,6180,6180,6180,6180,0
20250219,121300,229794260,6180,6180,6180,6180,0
20250219,121200,229794260,6180,6180,6180,6180,0
20250219,121100,229794260,6180,6180,6180,6180,0
20250219,121000,229794260,6180,6180,6180,6180,12
20250219,120900,229720100,6180,6180,6180,6180,0
20250219,120800,229720100,6180,6180,6180,6180,0
20250219,120700,229720100,6180,6180,6180,6180,1
20250219,120600,229713920,6180,6160,6180,6160,280
20250219,120500,227988220,6160,6170,6170,6160,237
20250219,120400,226526040,6170,6170,6170,6170,0
20250219,120300,226526040,6170,6170,6170,6170,35
20250219,120200,226310090,6170,6170,6170,6170,0
20250219,120100,226310090,6170,6170,6170,6170,2
20250219,120000,226297750,6170,6170,6170,6170,1
20250219,115900,226291580,6170,6170,6170,6170,0
20250219,115800,226291580,6170,6170,6170,6170,200
20250219,115700,225057580,6180,6180,6180,6180,0
20250219,115600,225057580,6180,6180,6190,6180,513
20250219,115500,221884370,6170,6170,6170,6170,0
20250219,115400,221884370,6170,6170,6170,6170,20
20250219,115300,221760970,6170,6170,6170,6170,202
20250219,115200,220514630,6180,6180,6180,6180,100
20250219,115100,219896630,6160,6180,6180,6160,592
20250219,115000,216240090,6150,6150,6150,6150,0
20250219,114900,216240090,6150,6150,6150,6150,0
20250219,114800,216240090,6150,6150,6150,6150,0
20250219,114700,216240090,6150,6150,6150,6150,106
20250219,114600,215588190,6150,6150,6150,6150,0
20250219,114500,215588190,6150,6170,6170,6150,4863
20250219,114400,185676880,6180,6180,6180,6180,0
20250219,114300,185676880,6180,6180,6180,6180,0
20250219,114200,185676880,6180,6180,6180,6180,0
20250219,114100,185676880,6180,6170,6180,6170,31
20250219,114000,185485600,6160,6160,6160,6160,2
20250219,113900,185473280,6170,6170,6170,6170,0
20250219,113800,185473280,6170,6170,6170,6170,10
20250219,113700,185411580,6160,6160,6160,6160,0
20250219,113600,185411580,6160,6160,6160,6160,0
20250219,113500,185411580,6160,6160,6160,6160,136
20250219,113400,184573820,6160,6160,6160,6160,164
20250219,113300,183563580,6180,6180,6180,6180,0
20250219,113200,183563580,6180,6180,6180,6180,0
20250219,113100,183563580,6180,6180,6180,6180,5
20250219,113000,183532680,6160,6160,6160,6160,10
20250219,112900,183471080,6160,6160,6160,6160,0
20250219,112800,183471080,6160,6170,6170,6160,4
20250219,112700,183446420,6160,6170,6170,6160,13
20250219,112600,183366330,6160,6160,6160,6160,0
20250219,112500,183366330,6160,6160,6160,6160,0
20250219,112400,183366330,6160,6160,6160,6160,0
20250219,112300,183366330,6160,6160,6160,6160,0
20250219,112200,183366330,6160,6160,6160,6160,0
20250219,112100,183366330,6160,6160,6160,6160,297
20250219,112000,181536810,6180,6180,6180,6180,0
20250219,111900,181536810,6180,6180,6180,6180,0
20250219,111800,181536810,6180,6180,6180,6180,0
20250219,111700,181536810,6180,6180,6180,6180,0
20250219,111600,181536810,6180,6180,6180,6180,0
20250219,111500,181536810,6180,6180,6180,6180,0
20250219,111400,181536810,6180,6180,6180,6180,1
20250219,111300,181530630,6180,6180,6180,6180,1
20250219,111200,181524450,6150,6150,6150,6150,0
20250219,111100,181524450,6150,6150,6150,6150,0
20250219,111000,181524450,6150,6150,6150,6150,0
20250219,110900,181524450,6150,6150,6150,6150,0
20250219,110800,181524450,6150,6150,6150,6150,0
20250219,110700,181524450,6150,6150,6150,6150,0
20250219,110600,181524450,6150,6150,6150,6150,313
20250219,110500,179599500,6180,6180,6180,6180,0
20250219,110400,179599500,6180,6170,6180,6170,299
20250219,110300,177752380,6160,6160,6160,6160,480
20250219,110200,174795580,6170,6170,6170,6170,47
20250219,110100,174505590,6170,6170,6170,6170,55
20250219,110000,174166240,6180,6180,6180,6180,10
20250219,105900,174104440,6180,6180,6180,6180,0
20250219,105800,174104440,6180,6180,6180,6180,0
20250219,105700,174104440,6180,6180,6180,6180,0
20250219,105600,174104440,6180,6180,6180,6180,97
20250219,105500,173504980,6180,6180,6180,6180,2
20250219,105400,173492620,6160,6160,6160,6160,0
20250219,105300,173492620,6160,6160,6160,6160,158
20250219,105200,172519340,6160,6160,6160,6160,0
20250219,105100,172519340,6160,6170,6170,6160,26
20250219,105000,172359140,6170,6170,6170,6170,56
20250219,104900,172013620,6180,6170,6180,6170,5
20250219,104800,171982760,6180,6180,6180,6180,10
20250219,104700,171920960,6180,6180,6180,6180,0
20250219,104600,171920960,6180,6180,6180,6180,0
20250219,104500,171920960,6180,6180,6180,6180,0
20250219,104400,171920960,6180,6180,6180,6180,2
20250219,104300,171908600,6160,6160,6160,6160,39
20250219,104200,171668360,6160,6160,6160,6160,107
20250219,104100,171009240,6180,6180,6180,6180,3
20250219,104000,170990700,6160,6190,6190,6160,300
20250219,103900,169140000,6160,6190,6190,6160,951
20250219,103800,163265160,6190,6160,6190,6160,2
20250219,103700,163252810,6160,6160,6210,6160,5144
20250219,103600,131412010,6130,6130,6130,6130,54
20250219,103500,131080990,6130,6130,6130,6130,0
20250219,103400,131080990,6130,6130,6130,6130,20
20250219,103300,130958390,6130,6160,6160,6130,220
20250219,103200,129609190,6160,6160,6160,6160,40
20250219,103100,129362790,6130,6130,6130,6130,1
20250219,103000,129356660,6160,6160,6160,6160,0
20250219,102900,129356660,6160,6140,6160,6130,1600
20250219,102800,119539690,6150,6150,6150,6150,1024
20250219,102700,113242090,6160,6160,6170,6160,145
20250219,102600,112348870,6150,6150,6150,6150,24
20250219,102500,112201270,6150,6150,6150,6150,71
20250219,102400,111764620,6150,6150,6150,6150,0
20250219,102300,111764620,6150,6150,6150,6150,24
20250219,102200,111617020,6150,6150,6150,6150,114
20250219,102100,110915920,6170,6170,6170,6170,2
20250219,102000,110903580,6160,6150,6160,6150,1700
20250219,101900,100433330,6150,6150,6150,6150,0
20250219,101800,100433330,6150,6150,6150,6150,0
20250219,101700,100433330,6150,6150,6150,6150,0
20250219,101600,100433330,6150,6150,6150,6150,0
20250219,101500,100433330,6150,6150,6150,6150,0
20250219,101400,100433330,6150,6150,6150,6150,32
20250219,101300,100236530,6150,6150,6150,6150,13
20250219,101200,100156580,6150,6150,6150,6150,0
20250219,101100,100156580,6150,6150,6150,6150,1144
20250219,101000,93120980,6120,6110,6120,6110,3010
20250219,100900,74699880,6150,6150,6150,6150,6
20250219,100800,74662980,6120,6120,6120,6120,4
20250219,100700,74638500,6120,6120,6120,6120,0
20250219,100600,74638500,6120,6120,6120,6120,0
20250219,100500,74638500,6120,6120,6120,6120,903
20250219,100400,69112140,6120,6120,6120,6120,0
20250219,100300,69112140,6120,6120,6130,6120,112
20250219,100200,68426550,6120,6120,6120,6120,0
20250219,100100,68426550,6120,6120,6120,6120,0
20250219,100000,68426550,6120,6130,6130,6120,19
20250219,095900,68310260,6160,6160,6160,6160,0
20250219,095800,68310260,6160,6160,6160,6160,3
20250219,095700,68291780,6140,6160,6160,6140,367
20250219,095600,66038380,6140,6160,6160,6140,13
20250219,095500,65958540,6150,6150,6150,6150,0
20250219,095400,65958540,6150,6150,6150,6150,0
20250219,095300,65958540,6150,6150,6150,6150,106
20250219,095200,65306640,6160,6160,6160,6160,0
20250219,095100,65306640,6160,6160,6160,6160,2
20250219,095000,65294320,6150,6150,6150,6150,0
20250219,094900,65294320,6150,6150,6150,6150,0
20250219,094800,65294320,6150,6150,6150,6150,0
20250219,094700,65294320,6150,6150,6150,6150,0
20250219,094600,65294320,6150,6150,6150,6150,0
20250219,094500,65294320,6150,6160,6160,6150,420
20250219,094400,62709630,6150,6150,6150,6150,0
20250219,094300,62709630,6150,6150,6150,6150,0
20250219,094200,62709630,6150,6160,6160,6150,320
20250219,094100,60739430,6160,6150,6160,6150,16
20250219,094000,60640930,6150,6150,6150,6150,110
20250219,093900,59964430,6140,6150,6150,6140,158
20250219,093800,58992970,6140,6140,6140,6140,0
20250219,093700,58992970,6140,6140,6140,6140,0
20250219,093600,58992970,6140,6140,6140,6140,1059
20250219,093500,52490710,6140,6140,6140,6140,50
20250219,093400,52183710,6140,6140,6140,6140,1
20250219,093300,52177570,6110,6110,6110,6110,0
20250219,093200,52177570,6110,6130,6130,6110,1107
20250219,093100,45405810,6130,6130,6130,6130,311
20250219,093000,43499380,6130,6130,6130,6130,34
20250219,092900,43290960,6130,6130,6130,6130,137
20250219,092800,42451150,6140,6130,6140,6130,2
20250219,092700,42438880,6140,6140,6140,6140,226
20250219,092600,41051240,6130,6130,6130,6130,0
20250219,092500,41051240,6130,6140,6140,6130,271
20250219,092400,39388800,6140,6140,6140,6140,0
20250219,092300,39388800,6140,6140,6150,6140,121
20250219,092200,38645850,6140,6150,6150,6140,164
20250219,092100,37637560,6150,6150,6160,6150,198
20250219,092000,36419650,6150,6150,6150,6150,90
20250219,091900,35866150,6150,6150,6150,6150,2
20250219,091800,35853850,6140,6130,6140,6130,200
20250219,091700,34626850,6130,6130,6130,6130,165
20250219,091600,33615400,6100,6100,6100,6100,130
20250219,091500,32822400,6110,6110,6110,6110,1
20250219,091400,32816290,6100,6110,6110,6100,944
20250219,091300,27048750,6110,6110,6110,6110,0
20250219,091200,27048750,6110,6120,6120,6110,151
20250219,091100,26125760,6120,6120,6120,6120,64
20250219,091000,25734080,6120,6140,6140,6120,635
20250219,090900,21843530,6140,6140,6140,6140,209
20250219,090800,20560270,6120,6140,6140,6120,9
20250219,090700,20505110,6140,6120,6140,6120,341
20250219,090600,18418170,6140,6140,6140,6140,16
20250219,090500,18319930,6140,6110,6140,6110,1012
20250219,090400,12136580,6110,6110,6110,6110,0
20250219,090300,12136580,6110,6110,6110,6110,22
20250219,090200,12002160,6110,6110,6110,6110,0
20250219,090100,12002160,6110,6110,6110,6110,0
20250219,090000,12002160,6110,6080,6110,6080,1974
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191000 308425800 6140 6140 6140 6140 801
3 20250219 190900 308425800 6140 6140 6140 6140 0
4 20250219 190800 308425800 6140 6140 6140 6140 0
5 20250219 190700 308425800 6140 6140 6140 6140 0
6 20250219 190600 308425800 6140 6140 6140 6140 0
7 20250219 190500 308425800 6140 6140 6140 6140 0
8 20250219 190400 308425800 6140 6140 6140 6140 0
9 20250219 190300 308425800 6140 6140 6140 6140 0
10 20250219 190200 308425800 6140 6140 6140 6140 0
11 20250219 190100 308425800 6140 6140 6140 6140 0
12 20250219 190000 308425800 6140 6140 6140 6140 0
13 20250219 185900 308425800 6140 6140 6140 6140 0
14 20250219 185800 308425800 6140 6140 6140 6140 0
15 20250219 185700 308425800 6140 6140 6140 6140 0
16 20250219 185600 308425800 6140 6140 6140 6140 0
17 20250219 185500 308425800 6140 6140 6140 6140 0
18 20250219 185400 308425800 6140 6140 6140 6140 0
19 20250219 185300 308425800 6140 6140 6140 6140 0
20 20250219 185200 308425800 6140 6140 6140 6140 0
21 20250219 185100 308425800 6140 6140 6140 6140 0
22 20250219 185000 308425800 6140 6140 6140 6140 0
23 20250219 184900 308425800 6140 6140 6140 6140 0
24 20250219 184800 308425800 6140 6140 6140 6140 0
25 20250219 184700 308425800 6140 6140 6140 6140 0
26 20250219 184600 308425800 6140 6140 6140 6140 0
27 20250219 184500 308425800 6140 6140 6140 6140 0
28 20250219 184400 308425800 6140 6140 6140 6140 0
29 20250219 184300 308425800 6140 6140 6140 6140 0
30 20250219 184200 308425800 6140 6140 6140 6140 0
31 20250219 184100 308425800 6140 6140 6140 6140 0
32 20250219 184000 308425800 6140 6140 6140 6140 801
33 20250219 183900 308425800 6140 6140 6140 6140 0
34 20250219 183800 308425800 6140 6140 6140 6140 0
35 20250219 183700 308425800 6140 6140 6140 6140 0
36 20250219 183600 308425800 6140 6140 6140 6140 0
37 20250219 183500 308425800 6140 6140 6140 6140 0
38 20250219 183400 308425800 6140 6140 6140 6140 0
39 20250219 183300 308425800 6140 6140 6140 6140 0
40 20250219 183200 308425800 6140 6140 6140 6140 0
41 20250219 183100 308425800 6140 6140 6140 6140 0
42 20250219 183000 308425800 6140 6140 6140 6140 0
43 20250219 182900 308425800 6140 6140 6140 6140 0
44 20250219 182800 308425800 6140 6140 6140 6140 0
45 20250219 182700 308425800 6140 6140 6140 6140 0
46 20250219 182600 308425800 6140 6140 6140 6140 0
47 20250219 182500 308425800 6140 6140 6140 6140 0
48 20250219 182400 308425800 6140 6140 6140 6140 0
49 20250219 182300 308425800 6140 6140 6140 6140 0
50 20250219 182200 308425800 6140 6140 6140 6140 0
51 20250219 182100 308425800 6140 6140 6140 6140 0
52 20250219 182000 308425800 6140 6140 6140 6140 0
53 20250219 181900 308425800 6140 6140 6140 6140 0
54 20250219 181800 308425800 6140 6140 6140 6140 0
55 20250219 181700 308425800 6140 6140 6140 6140 0
56 20250219 181600 308425800 6140 6140 6140 6140 0
57 20250219 181500 308425800 6140 6140 6140 6140 0
58 20250219 181400 308425800 6140 6140 6140 6140 0
59 20250219 181300 308425800 6140 6140 6140 6140 0
60 20250219 181200 308425800 6140 6140 6140 6140 0
61 20250219 181100 308425800 6140 6140 6140 6140 0
62 20250219 181000 308425800 6140 6140 6140 6140 801
63 20250219 180900 308425800 6140 6140 6140 6140 0
64 20250219 180800 308425800 6140 6140 6140 6140 0
65 20250219 180700 308425800 6140 6140 6140 6140 0
66 20250219 180600 308425800 6140 6140 6140 6140 0
67 20250219 180500 308425800 6140 6140 6140 6140 0
68 20250219 180400 308425800 6140 6140 6140 6140 0
69 20250219 180300 308425800 6140 6140 6140 6140 0
70 20250219 180200 308425800 6140 6140 6140 6140 0
71 20250219 180100 308425800 6140 6140 6140 6140 0
72 20250219 180000 308425800 6140 6140 6140 6140 0
73 20250219 175900 308425800 6140 6140 6140 6140 0
74 20250219 175800 308425800 6140 6140 6140 6140 0
75 20250219 175700 308425800 6140 6140 6140 6140 0
76 20250219 175600 308425800 6140 6140 6140 6140 0
77 20250219 175500 308425800 6140 6140 6140 6140 0
78 20250219 175400 308425800 6140 6140 6140 6140 0
79 20250219 175300 308425800 6140 6140 6140 6140 0
80 20250219 175200 308425800 6140 6140 6140 6140 0
81 20250219 175100 308425800 6140 6140 6140 6140 0
82 20250219 175000 308425800 6140 6140 6140 6140 0
83 20250219 174900 308425800 6140 6140 6140 6140 0
84 20250219 174800 308425800 6140 6140 6140 6140 0
85 20250219 174700 308425800 6140 6140 6140 6140 0
86 20250219 174600 308425800 6140 6140 6140 6140 0
87 20250219 174500 308425800 6140 6140 6140 6140 0
88 20250219 174400 308425800 6140 6140 6140 6140 0
89 20250219 174300 308425800 6140 6140 6140 6140 0
90 20250219 174200 308425800 6140 6140 6140 6140 0
91 20250219 174100 308425800 6140 6140 6140 6140 0
92 20250219 174000 308425800 6140 6140 6140 6140 801
93 20250219 173900 308425800 6140 6140 6140 6140 0
94 20250219 173800 308425800 6140 6140 6140 6140 0
95 20250219 173700 308425800 6140 6140 6140 6140 0
96 20250219 173600 308425800 6140 6140 6140 6140 0
97 20250219 173500 308425800 6140 6140 6140 6140 0
98 20250219 173400 308425800 6140 6140 6140 6140 0
99 20250219 173300 308425800 6140 6140 6140 6140 0
100 20250219 173200 308425800 6140 6140 6140 6140 0
101 20250219 173100 308425800 6140 6140 6140 6140 0
102 20250219 173000 308425800 6140 6140 6140 6140 0
103 20250219 172900 308425800 6140 6140 6140 6140 0
104 20250219 172800 308425800 6140 6140 6140 6140 0
105 20250219 172700 308425800 6140 6140 6140 6140 0
106 20250219 172600 308425800 6140 6140 6140 6140 0
107 20250219 172500 308425800 6140 6140 6140 6140 0
108 20250219 172400 308425800 6140 6140 6140 6140 0
109 20250219 172300 308425800 6140 6140 6140 6140 0
110 20250219 172200 308425800 6140 6140 6140 6140 0
111 20250219 172100 308425800 6140 6140 6140 6140 0
112 20250219 172000 308425800 6140 6140 6140 6140 0
113 20250219 171900 308425800 6140 6140 6140 6140 0
114 20250219 171800 308425800 6140 6140 6140 6140 0
115 20250219 171700 308425800 6140 6140 6140 6140 0
116 20250219 171600 308425800 6140 6140 6140 6140 0
117 20250219 171500 308425800 6140 6140 6140 6140 0
118 20250219 171400 308425800 6140 6140 6140 6140 0
119 20250219 171300 308425800 6140 6140 6140 6140 0
120 20250219 171200 308425800 6140 6140 6140 6140 0
121 20250219 171100 308425800 6140 6140 6140 6140 0
122 20250219 171000 308425800 6140 6140 6140 6140 801
123 20250219 170900 308425800 6140 6140 6140 6140 0
124 20250219 170800 308425800 6140 6140 6140 6140 0
125 20250219 170700 308425800 6140 6140 6140 6140 0
126 20250219 170600 308425800 6140 6140 6140 6140 0
127 20250219 170500 308425800 6140 6140 6140 6140 0
128 20250219 170400 308425800 6140 6140 6140 6140 0
129 20250219 170300 308425800 6140 6140 6140 6140 0
130 20250219 170200 308425800 6140 6140 6140 6140 0
131 20250219 170100 308425800 6140 6140 6140 6140 0
132 20250219 170000 308425800 6140 6140 6140 6140 0
133 20250219 165900 308425800 6140 6140 6140 6140 0
134 20250219 165800 308425800 6140 6140 6140 6140 0
135 20250219 165700 308425800 6140 6140 6140 6140 0
136 20250219 165600 308425800 6140 6140 6140 6140 0
137 20250219 165500 308425800 6140 6140 6140 6140 0
138 20250219 165400 308425800 6140 6140 6140 6140 0
139 20250219 165300 308425800 6140 6140 6140 6140 0
140 20250219 165200 308425800 6140 6140 6140 6140 0
141 20250219 165100 308425800 6140 6140 6140 6140 0
142 20250219 165000 308425800 6140 6140 6140 6140 0
143 20250219 164900 308425800 6140 6140 6140 6140 0
144 20250219 164800 308425800 6140 6140 6140 6140 0
145 20250219 164700 308425800 6140 6140 6140 6140 0
146 20250219 164600 308425800 6140 6140 6140 6140 0
147 20250219 164500 308425800 6140 6140 6140 6140 0
148 20250219 164400 308425800 6140 6140 6140 6140 0
149 20250219 164300 308425800 6140 6140 6140 6140 0
150 20250219 164200 308425800 6140 6140 6140 6140 0
151 20250219 164100 308425800 6140 6140 6140 6140 0
152 20250219 164000 308425800 6140 6140 6140 6140 801
153 20250219 163900 308425800 6140 6140 6140 6140 0
154 20250219 163800 308425800 6140 6140 6140 6140 0
155 20250219 163700 308425800 6140 6140 6140 6140 0
156 20250219 163600 308425800 6140 6140 6140 6140 0
157 20250219 163500 308425800 6140 6140 6140 6140 0
158 20250219 163400 308425800 6140 6140 6140 6140 0
159 20250219 163300 308425800 6140 6140 6140 6140 0
160 20250219 163200 308425800 6140 6140 6140 6140 0
161 20250219 163100 308425800 6140 6140 6140 6140 0
162 20250219 163000 308425800 6140 6140 6140 6140 0
163 20250219 162900 308425800 6140 6140 6140 6140 0
164 20250219 162800 308425800 6140 6140 6140 6140 0
165 20250219 162700 308425800 6140 6140 6140 6140 0
166 20250219 162600 308425800 6140 6140 6140 6140 0
167 20250219 162500 308425800 6140 6140 6140 6140 0
168 20250219 162400 308425800 6140 6140 6140 6140 0
169 20250219 162300 308425800 6140 6140 6140 6140 0
170 20250219 162200 308425800 6140 6140 6140 6140 0
171 20250219 162100 308425800 6140 6140 6140 6140 0
172 20250219 162000 308425800 6140 6140 6140 6140 0
173 20250219 161900 308425800 6140 6140 6140 6140 0
174 20250219 161800 308425800 6140 6140 6140 6140 0
175 20250219 161700 308425800 6140 6140 6140 6140 0
176 20250219 161600 308425800 6140 6140 6140 6140 0
177 20250219 161500 308425800 6140 6140 6140 6140 0
178 20250219 161400 308425800 6140 6140 6140 6140 0
179 20250219 161300 308425800 6140 6140 6140 6140 0
180 20250219 161200 308425800 6140 6140 6140 6140 0
181 20250219 161100 308425800 6140 6140 6140 6140 0
182 20250219 161000 308425800 6140 6140 6140 6140 801
183 20250219 160900 308425800 6140 6140 6140 6140 0
184 20250219 160800 308425800 6140 6140 6140 6140 0
185 20250219 160700 308425800 6140 6140 6140 6140 0
186 20250219 160600 308425800 6140 6140 6140 6140 0
187 20250219 160500 308425800 6140 6140 6140 6140 0
188 20250219 160400 308425800 6140 6140 6140 6140 0
189 20250219 160300 308425800 6140 6140 6140 6140 0
190 20250219 160200 308425800 6140 6140 6140 6140 0
191 20250219 160100 308425800 6140 6140 6140 6140 0
192 20250219 160000 308425800 6140 6140 6140 6140 0
193 20250219 155900 308425800 6140 6140 6140 6140 0
194 20250219 155800 308425800 6140 6140 6140 6140 0
195 20250219 155700 308425800 6140 6140 6140 6140 0
196 20250219 155600 308425800 6140 6140 6140 6140 0
197 20250219 155500 308425800 6140 6140 6140 6140 0
198 20250219 155400 308425800 6140 6140 6140 6140 0
199 20250219 155300 308425800 6140 6140 6140 6140 0
200 20250219 155200 308425800 6140 6140 6140 6140 0
201 20250219 155100 308425800 6140 6140 6140 6140 0
202 20250219 155000 308425800 6140 6140 6140 6140 0
203 20250219 154900 308425800 6140 6140 6140 6140 0
204 20250219 154800 308425800 6140 6140 6140 6140 0
205 20250219 154700 308425800 6140 6140 6140 6140 0
206 20250219 154600 308425800 6140 6140 6140 6140 0
207 20250219 154500 308425800 6140 6140 6140 6140 0
208 20250219 154400 308425800 6140 6140 6140 6140 0
209 20250219 154300 308425800 6140 6140 6140 6140 0
210 20250219 154200 308425800 6140 6140 6140 6140 0
211 20250219 154100 308425800 6140 6140 6140 6140 0
212 20250219 154000 308425800 6140 6140 6140 6140 801
213 20250219 153900 308425800 6140 6140 6140 6140 0
214 20250219 153800 308425800 6140 6140 6140 6140 0
215 20250219 153700 308425800 6140 6140 6140 6140 0
216 20250219 153600 308425800 6140 6140 6140 6140 0
217 20250219 153500 308425800 6140 6140 6140 6140 0
218 20250219 153400 308425800 6140 6140 6140 6140 0
219 20250219 153300 308425800 6140 6140 6140 6140 0
220 20250219 153200 308425800 6140 6140 6140 6140 0
221 20250219 153100 308425800 6140 6140 6140 6140 0
222 20250219 153000 308425800 6140 6140 6140 6140 801
223 20250219 152900 303507660 6190 6190 6190 6190 0
224 20250219 152800 303507660 6190 6190 6190 6190 0
225 20250219 152700 303507660 6190 6190 6190 6190 0
226 20250219 152600 303507660 6190 6190 6190 6190 0
227 20250219 152500 303507660 6190 6190 6190 6190 0
228 20250219 152400 303507660 6190 6190 6190 6190 0
229 20250219 152300 303507660 6190 6190 6190 6190 0
230 20250219 152200 303507660 6190 6190 6190 6190 0
231 20250219 152100 303507660 6190 6190 6190 6190 0
232 20250219 152000 303507660 6190 6190 6190 6190 0
233 20250219 151900 303507660 6190 6180 6190 6150 134
234 20250219 151800 302680780 6190 6190 6190 6190 1
235 20250219 151700 302674590 6190 6190 6190 6180 264
236 20250219 151600 301041060 6190 6190 6190 6190 1
237 20250219 151500 301034870 6190 6170 6190 6140 1280
238 20250219 151400 293162720 6170 6170 6170 6170 153
239 20250219 151300 292218710 6160 6160 6160 6160 0
240 20250219 151200 292218710 6160 6160 6160 6160 197
241 20250219 151100 291005190 6180 6180 6180 6180 0
242 20250219 151000 291005190 6180 6180 6180 6180 0
243 20250219 150900 291005190 6180 6180 6180 6180 0
244 20250219 150800 291005190 6180 6180 6180 6180 4
245 20250219 150700 290980470 6160 6160 6160 6160 0
246 20250219 150600 290980470 6160 6160 6160 6160 500
247 20250219 150500 287900470 6170 6170 6170 6170 0
248 20250219 150400 287900470 6170 6160 6170 6160 265
249 20250219 150300 286266070 6170 6170 6170 6170 0
250 20250219 150200 286266070 6170 6170 6170 6170 0
251 20250219 150100 286266070 6170 6170 6170 6170 2
252 20250219 150000 286253730 6170 6160 6170 6160 229
253 20250219 145900 284843070 6160 6170 6170 6160 278
254 20250219 145800 283128810 6170 6170 6170 6150 102
255 20250219 145700 282501470 6150 6150 6150 6150 0
256 20250219 145600 282501470 6150 6160 6170 6150 911
257 20250219 145500 276898700 6170 6170 6170 6170 2
258 20250219 145400 276886360 6150 6150 6150 6150 0
259 20250219 145300 276886360 6150 6170 6170 6150 511
260 20250219 145200 273743670 6170 6150 6170 6150 82
261 20250219 145100 273239330 6150 6150 6150 6150 0
262 20250219 145000 273239330 6150 6150 6150 6150 1
263 20250219 144900 273233180 6160 6160 6160 6160 0
264 20250219 144800 273233180 6160 6160 6160 6160 500
265 20250219 144700 270153180 6170 6170 6170 6170 20
266 20250219 144600 270029780 6170 6170 6170 6170 43
267 20250219 144500 269764470 6170 6170 6170 6170 0
268 20250219 144400 269764470 6170 6170 6170 6170 0
269 20250219 144300 269764470 6170 6170 6170 6170 0
270 20250219 144200 269764470 6170 6170 6170 6170 0
271 20250219 144100 269764470 6170 6170 6170 6170 0
272 20250219 144000 269764470 6170 6170 6170 6170 25
273 20250219 143900 269610220 6170 6170 6170 6170 0
274 20250219 143800 269610220 6170 6170 6170 6170 0
275 20250219 143700 269610220 6170 6170 6170 6170 0
276 20250219 143600 269610220 6170 6170 6170 6170 80
277 20250219 143500 269116620 6160 6160 6160 6160 3
278 20250219 143400 269098140 6180 6170 6180 6170 33
279 20250219 143300 268894520 6160 6160 6160 6160 0
280 20250219 143200 268894520 6160 6160 6160 6160 0
281 20250219 143100 268894520 6160 6160 6160 6160 0
282 20250219 143000 268894520 6160 6160 6160 6160 53
283 20250219 142900 268568040 6160 6160 6160 6160 0
284 20250219 142800 268568040 6160 6160 6160 6160 10
285 20250219 142700 268506440 6160 6160 6160 6160 0
286 20250219 142600 268506440 6160 6160 6160 6160 0
287 20250219 142500 268506440 6160 6160 6160 6160 0
288 20250219 142400 268506440 6160 6160 6160 6160 225
289 20250219 142300 267120440 6160 6160 6160 6160 0
290 20250219 142200 267120440 6160 6160 6160 6160 221
291 20250219 142100 265759080 6160 6160 6160 6160 0
292 20250219 142000 265759080 6160 6170 6170 6160 213
293 20250219 141900 264446870 6160 6160 6160 6160 1
294 20250219 141800 264440710 6160 6160 6160 6160 1
295 20250219 141700 264434550 6170 6170 6170 6170 283
296 20250219 141600 262688440 6170 6170 6170 6170 0
297 20250219 141500 262688440 6170 6170 6170 6170 1
298 20250219 141400 262682270 6170 6170 6170 6170 0
299 20250219 141300 262682270 6170 6170 6170 6170 10
300 20250219 141200 262620570 6170 6170 6170 6170 3
301 20250219 141100 262602060 6170 6170 6170 6170 0
302 20250219 141000 262602060 6170 6170 6170 6170 0
303 20250219 140900 262602060 6170 6170 6170 6170 0
304 20250219 140800 262602060 6170 6170 6170 6170 0
305 20250219 140700 262602060 6170 6170 6170 6170 0
306 20250219 140600 262602060 6170 6170 6170 6170 2
307 20250219 140500 262589720 6170 6170 6170 6170 0
308 20250219 140400 262589720 6170 6170 6170 6170 0
309 20250219 140300 262589720 6170 6170 6170 6170 6
310 20250219 140200 262552700 6170 6170 6170 6170 0
311 20250219 140100 262552700 6170 6170 6170 6170 0
312 20250219 140000 262552700 6170 6170 6170 6170 0
313 20250219 135900 262552700 6170 6170 6170 6170 0
314 20250219 135800 262552700 6170 6170 6170 6170 7
315 20250219 135700 262509510 6170 6170 6170 6170 494
316 20250219 135600 259461530 6160 6160 6160 6160 0
317 20250219 135500 259461530 6160 6160 6160 6160 0
318 20250219 135400 259461530 6160 6160 6160 6160 1
319 20250219 135300 259455370 6160 6160 6160 6160 0
320 20250219 135200 259455370 6160 6160 6160 6160 43
321 20250219 135100 259190490 6160 6160 6160 6160 0
322 20250219 135000 259190490 6160 6160 6160 6160 0
323 20250219 134900 259190490 6160 6160 6160 6160 157
324 20250219 134800 258223370 6160 6160 6160 6160 0
325 20250219 134700 258223370 6160 6160 6160 6160 0
326 20250219 134600 258223370 6160 6160 6160 6160 0
327 20250219 134500 258223370 6160 6160 6160 6160 20
328 20250219 134400 258100170 6160 6160 6160 6160 0
329 20250219 134300 258100170 6160 6160 6160 6160 0
330 20250219 134200 258100170 6160 6160 6160 6160 0
331 20250219 134100 258100170 6160 6160 6160 6160 0
332 20250219 134000 258100170 6160 6160 6160 6160 44
333 20250219 133900 257829130 6160 6160 6160 6160 0
334 20250219 133800 257829130 6160 6160 6160 6160 51
335 20250219 133700 257514970 6160 6160 6160 6160 499
336 20250219 133600 254441130 6160 6160 6160 6160 0
337 20250219 133500 254441130 6160 6160 6160 6160 0
338 20250219 133400 254441130 6160 6160 6160 6160 0
339 20250219 133300 254441130 6160 6160 6160 6160 0
340 20250219 133200 254441130 6160 6160 6160 6160 350
341 20250219 133100 252285130 6160 6160 6160 6160 207
342 20250219 133000 251010010 6160 6160 6160 6160 0
343 20250219 132900 251010010 6160 6160 6160 6160 2
344 20250219 132800 250997690 6160 6160 6160 6160 162
345 20250219 132700 249999770 6160 6160 6160 6160 170
346 20250219 132600 248952570 6170 6170 6170 6170 0
347 20250219 132500 248952570 6170 6170 6170 6170 0
348 20250219 132400 248952570 6170 6170 6170 6170 2
349 20250219 132300 248940230 6160 6160 6160 6160 2
350 20250219 132200 248927910 6170 6170 6170 6170 0
351 20250219 132100 248927910 6170 6170 6170 6170 0
352 20250219 132000 248927910 6170 6170 6170 6170 4
353 20250219 131900 248903230 6160 6160 6160 6160 0
354 20250219 131800 248903230 6160 6160 6160 6160 0
355 20250219 131700 248903230 6160 6160 6160 6160 170
356 20250219 131600 247856030 6170 6170 6170 6170 0
357 20250219 131500 247856030 6170 6170 6170 6170 0
358 20250219 131400 247856030 6170 6170 6170 6170 0
359 20250219 131300 247856030 6170 6170 6170 6170 33
360 20250219 131200 247652420 6170 6170 6170 6170 0
361 20250219 131100 247652420 6170 6170 6170 6170 113
362 20250219 131000 246955210 6170 6170 6170 6170 81
363 20250219 130900 246455440 6170 6170 6170 6170 0
364 20250219 130800 246455440 6170 6170 6170 6170 11
365 20250219 130700 246387570 6170 6170 6170 6170 0
366 20250219 130600 246387570 6170 6170 6170 6170 29
367 20250219 130500 246208640 6160 6160 6160 6160 0
368 20250219 130400 246208640 6160 6170 6170 6160 203
369 20250219 130300 244956140 6160 6160 6160 6160 0
370 20250219 130200 244956140 6160 6160 6160 6160 1
371 20250219 130100 244949980 6160 6160 6160 6160 0
372 20250219 130000 244949980 6160 6160 6160 6160 0
373 20250219 125900 244949980 6160 6160 6160 6160 0
374 20250219 125800 244949980 6160 6160 6160 6160 0
375 20250219 125700 244949980 6160 6160 6160 6160 0
376 20250219 125600 244949980 6160 6160 6160 6160 0
377 20250219 125500 244949980 6160 6160 6160 6160 85
378 20250219 125400 244426380 6160 6160 6160 6160 0
379 20250219 125300 244426380 6160 6160 6160 6160 0
380 20250219 125200 244426380 6160 6160 6160 6160 45
381 20250219 125100 244149180 6160 6160 6160 6160 0
382 20250219 125000 244149180 6160 6160 6160 6160 0
383 20250219 124900 244149180 6160 6160 6160 6160 0
384 20250219 124800 244149180 6160 6160 6160 6160 0
385 20250219 124700 244149180 6160 6160 6160 6160 0
386 20250219 124600 244149180 6160 6160 6160 6160 50
387 20250219 124500 243841180 6160 6160 6160 6160 0
388 20250219 124400 243841180 6160 6160 6160 6160 46
389 20250219 124300 243557820 6160 6160 6160 6160 69
390 20250219 124200 243132780 6170 6170 6170 6170 2
391 20250219 124100 243120440 6170 6170 6170 6170 0
392 20250219 124000 243120440 6170 6170 6170 6170 0
393 20250219 123900 243120440 6170 6170 6170 6170 161
394 20250219 123800 242127070 6160 6160 6160 6160 376
395 20250219 123700 239810910 6160 6160 6160 6160 3
396 20250219 123600 239792430 6160 6160 6160 6160 0
397 20250219 123500 239792430 6160 6160 6160 6160 0
398 20250219 123400 239792430 6160 6160 6160 6160 0
399 20250219 123300 239792430 6160 6160 6160 6160 0
400 20250219 123200 239792430 6160 6160 6160 6160 0
401 20250219 123100 239792430 6160 6160 6160 6160 500
402 20250219 123000 236712430 6170 6170 6170 6170 0
403 20250219 122900 236712430 6170 6170 6170 6170 315
404 20250219 122800 234768880 6170 6170 6170 6170 2
405 20250219 122700 234756540 6170 6170 6170 6170 0
406 20250219 122600 234756540 6170 6170 6170 6170 0
407 20250219 122500 234756540 6170 6170 6170 6170 0
408 20250219 122400 234756540 6170 6170 6170 6170 16
409 20250219 122300 234657820 6180 6170 6180 6170 60
410 20250219 122200 234287120 6180 6180 6180 6180 0
411 20250219 122100 234287120 6180 6180 6180 6180 0
412 20250219 122000 234287120 6180 6180 6180 6180 404
413 20250219 121900 231790400 6180 6180 6180 6180 323
414 20250219 121800 229794260 6180 6180 6180 6180 0
415 20250219 121700 229794260 6180 6180 6180 6180 0
416 20250219 121600 229794260 6180 6180 6180 6180 0
417 20250219 121500 229794260 6180 6180 6180 6180 0
418 20250219 121400 229794260 6180 6180 6180 6180 0
419 20250219 121300 229794260 6180 6180 6180 6180 0
420 20250219 121200 229794260 6180 6180 6180 6180 0
421 20250219 121100 229794260 6180 6180 6180 6180 0
422 20250219 121000 229794260 6180 6180 6180 6180 12
423 20250219 120900 229720100 6180 6180 6180 6180 0
424 20250219 120800 229720100 6180 6180 6180 6180 0
425 20250219 120700 229720100 6180 6180 6180 6180 1
426 20250219 120600 229713920 6180 6160 6180 6160 280
427 20250219 120500 227988220 6160 6170 6170 6160 237
428 20250219 120400 226526040 6170 6170 6170 6170 0
429 20250219 120300 226526040 6170 6170 6170 6170 35
430 20250219 120200 226310090 6170 6170 6170 6170 0
431 20250219 120100 226310090 6170 6170 6170 6170 2
432 20250219 120000 226297750 6170 6170 6170 6170 1
433 20250219 115900 226291580 6170 6170 6170 6170 0
434 20250219 115800 226291580 6170 6170 6170 6170 200
435 20250219 115700 225057580 6180 6180 6180 6180 0
436 20250219 115600 225057580 6180 6180 6190 6180 513
437 20250219 115500 221884370 6170 6170 6170 6170 0
438 20250219 115400 221884370 6170 6170 6170 6170 20
439 20250219 115300 221760970 6170 6170 6170 6170 202
440 20250219 115200 220514630 6180 6180 6180 6180 100
441 20250219 115100 219896630 6160 6180 6180 6160 592
442 20250219 115000 216240090 6150 6150 6150 6150 0
443 20250219 114900 216240090 6150 6150 6150 6150 0
444 20250219 114800 216240090 6150 6150 6150 6150 0
445 20250219 114700 216240090 6150 6150 6150 6150 106
446 20250219 114600 215588190 6150 6150 6150 6150 0
447 20250219 114500 215588190 6150 6170 6170 6150 4863
448 20250219 114400 185676880 6180 6180 6180 6180 0
449 20250219 114300 185676880 6180 6180 6180 6180 0
450 20250219 114200 185676880 6180 6180 6180 6180 0
451 20250219 114100 185676880 6180 6170 6180 6170 31
452 20250219 114000 185485600 6160 6160 6160 6160 2
453 20250219 113900 185473280 6170 6170 6170 6170 0
454 20250219 113800 185473280 6170 6170 6170 6170 10
455 20250219 113700 185411580 6160 6160 6160 6160 0
456 20250219 113600 185411580 6160 6160 6160 6160 0
457 20250219 113500 185411580 6160 6160 6160 6160 136
458 20250219 113400 184573820 6160 6160 6160 6160 164
459 20250219 113300 183563580 6180 6180 6180 6180 0
460 20250219 113200 183563580 6180 6180 6180 6180 0
461 20250219 113100 183563580 6180 6180 6180 6180 5
462 20250219 113000 183532680 6160 6160 6160 6160 10
463 20250219 112900 183471080 6160 6160 6160 6160 0
464 20250219 112800 183471080 6160 6170 6170 6160 4
465 20250219 112700 183446420 6160 6170 6170 6160 13
466 20250219 112600 183366330 6160 6160 6160 6160 0
467 20250219 112500 183366330 6160 6160 6160 6160 0
468 20250219 112400 183366330 6160 6160 6160 6160 0
469 20250219 112300 183366330 6160 6160 6160 6160 0
470 20250219 112200 183366330 6160 6160 6160 6160 0
471 20250219 112100 183366330 6160 6160 6160 6160 297
472 20250219 112000 181536810 6180 6180 6180 6180 0
473 20250219 111900 181536810 6180 6180 6180 6180 0
474 20250219 111800 181536810 6180 6180 6180 6180 0
475 20250219 111700 181536810 6180 6180 6180 6180 0
476 20250219 111600 181536810 6180 6180 6180 6180 0
477 20250219 111500 181536810 6180 6180 6180 6180 0
478 20250219 111400 181536810 6180 6180 6180 6180 1
479 20250219 111300 181530630 6180 6180 6180 6180 1
480 20250219 111200 181524450 6150 6150 6150 6150 0
481 20250219 111100 181524450 6150 6150 6150 6150 0
482 20250219 111000 181524450 6150 6150 6150 6150 0
483 20250219 110900 181524450 6150 6150 6150 6150 0
484 20250219 110800 181524450 6150 6150 6150 6150 0
485 20250219 110700 181524450 6150 6150 6150 6150 0
486 20250219 110600 181524450 6150 6150 6150 6150 313
487 20250219 110500 179599500 6180 6180 6180 6180 0
488 20250219 110400 179599500 6180 6170 6180 6170 299
489 20250219 110300 177752380 6160 6160 6160 6160 480
490 20250219 110200 174795580 6170 6170 6170 6170 47
491 20250219 110100 174505590 6170 6170 6170 6170 55
492 20250219 110000 174166240 6180 6180 6180 6180 10
493 20250219 105900 174104440 6180 6180 6180 6180 0
494 20250219 105800 174104440 6180 6180 6180 6180 0
495 20250219 105700 174104440 6180 6180 6180 6180 0
496 20250219 105600 174104440 6180 6180 6180 6180 97
497 20250219 105500 173504980 6180 6180 6180 6180 2
498 20250219 105400 173492620 6160 6160 6160 6160 0
499 20250219 105300 173492620 6160 6160 6160 6160 158
500 20250219 105200 172519340 6160 6160 6160 6160 0
501 20250219 105100 172519340 6160 6170 6170 6160 26
502 20250219 105000 172359140 6170 6170 6170 6170 56
503 20250219 104900 172013620 6180 6170 6180 6170 5
504 20250219 104800 171982760 6180 6180 6180 6180 10
505 20250219 104700 171920960 6180 6180 6180 6180 0
506 20250219 104600 171920960 6180 6180 6180 6180 0
507 20250219 104500 171920960 6180 6180 6180 6180 0
508 20250219 104400 171920960 6180 6180 6180 6180 2
509 20250219 104300 171908600 6160 6160 6160 6160 39
510 20250219 104200 171668360 6160 6160 6160 6160 107
511 20250219 104100 171009240 6180 6180 6180 6180 3
512 20250219 104000 170990700 6160 6190 6190 6160 300
513 20250219 103900 169140000 6160 6190 6190 6160 951
514 20250219 103800 163265160 6190 6160 6190 6160 2
515 20250219 103700 163252810 6160 6160 6210 6160 5144
516 20250219 103600 131412010 6130 6130 6130 6130 54
517 20250219 103500 131080990 6130 6130 6130 6130 0
518 20250219 103400 131080990 6130 6130 6130 6130 20
519 20250219 103300 130958390 6130 6160 6160 6130 220
520 20250219 103200 129609190 6160 6160 6160 6160 40
521 20250219 103100 129362790 6130 6130 6130 6130 1
522 20250219 103000 129356660 6160 6160 6160 6160 0
523 20250219 102900 129356660 6160 6140 6160 6130 1600
524 20250219 102800 119539690 6150 6150 6150 6150 1024
525 20250219 102700 113242090 6160 6160 6170 6160 145
526 20250219 102600 112348870 6150 6150 6150 6150 24
527 20250219 102500 112201270 6150 6150 6150 6150 71
528 20250219 102400 111764620 6150 6150 6150 6150 0
529 20250219 102300 111764620 6150 6150 6150 6150 24
530 20250219 102200 111617020 6150 6150 6150 6150 114
531 20250219 102100 110915920 6170 6170 6170 6170 2
532 20250219 102000 110903580 6160 6150 6160 6150 1700
533 20250219 101900 100433330 6150 6150 6150 6150 0
534 20250219 101800 100433330 6150 6150 6150 6150 0
535 20250219 101700 100433330 6150 6150 6150 6150 0
536 20250219 101600 100433330 6150 6150 6150 6150 0
537 20250219 101500 100433330 6150 6150 6150 6150 0
538 20250219 101400 100433330 6150 6150 6150 6150 32
539 20250219 101300 100236530 6150 6150 6150 6150 13
540 20250219 101200 100156580 6150 6150 6150 6150 0
541 20250219 101100 100156580 6150 6150 6150 6150 1144
542 20250219 101000 93120980 6120 6110 6120 6110 3010
543 20250219 100900 74699880 6150 6150 6150 6150 6
544 20250219 100800 74662980 6120 6120 6120 6120 4
545 20250219 100700 74638500 6120 6120 6120 6120 0
546 20250219 100600 74638500 6120 6120 6120 6120 0
547 20250219 100500 74638500 6120 6120 6120 6120 903
548 20250219 100400 69112140 6120 6120 6120 6120 0
549 20250219 100300 69112140 6120 6120 6130 6120 112
550 20250219 100200 68426550 6120 6120 6120 6120 0
551 20250219 100100 68426550 6120 6120 6120 6120 0
552 20250219 100000 68426550 6120 6130 6130 6120 19
553 20250219 095900 68310260 6160 6160 6160 6160 0
554 20250219 095800 68310260 6160 6160 6160 6160 3
555 20250219 095700 68291780 6140 6160 6160 6140 367
556 20250219 095600 66038380 6140 6160 6160 6140 13
557 20250219 095500 65958540 6150 6150 6150 6150 0
558 20250219 095400 65958540 6150 6150 6150 6150 0
559 20250219 095300 65958540 6150 6150 6150 6150 106
560 20250219 095200 65306640 6160 6160 6160 6160 0
561 20250219 095100 65306640 6160 6160 6160 6160 2
562 20250219 095000 65294320 6150 6150 6150 6150 0
563 20250219 094900 65294320 6150 6150 6150 6150 0
564 20250219 094800 65294320 6150 6150 6150 6150 0
565 20250219 094700 65294320 6150 6150 6150 6150 0
566 20250219 094600 65294320 6150 6150 6150 6150 0
567 20250219 094500 65294320 6150 6160 6160 6150 420
568 20250219 094400 62709630 6150 6150 6150 6150 0
569 20250219 094300 62709630 6150 6150 6150 6150 0
570 20250219 094200 62709630 6150 6160 6160 6150 320
571 20250219 094100 60739430 6160 6150 6160 6150 16
572 20250219 094000 60640930 6150 6150 6150 6150 110
573 20250219 093900 59964430 6140 6150 6150 6140 158
574 20250219 093800 58992970 6140 6140 6140 6140 0
575 20250219 093700 58992970 6140 6140 6140 6140 0
576 20250219 093600 58992970 6140 6140 6140 6140 1059
577 20250219 093500 52490710 6140 6140 6140 6140 50
578 20250219 093400 52183710 6140 6140 6140 6140 1
579 20250219 093300 52177570 6110 6110 6110 6110 0
580 20250219 093200 52177570 6110 6130 6130 6110 1107
581 20250219 093100 45405810 6130 6130 6130 6130 311
582 20250219 093000 43499380 6130 6130 6130 6130 34
583 20250219 092900 43290960 6130 6130 6130 6130 137
584 20250219 092800 42451150 6140 6130 6140 6130 2
585 20250219 092700 42438880 6140 6140 6140 6140 226
586 20250219 092600 41051240 6130 6130 6130 6130 0
587 20250219 092500 41051240 6130 6140 6140 6130 271
588 20250219 092400 39388800 6140 6140 6140 6140 0
589 20250219 092300 39388800 6140 6140 6150 6140 121
590 20250219 092200 38645850 6140 6150 6150 6140 164
591 20250219 092100 37637560 6150 6150 6160 6150 198
592 20250219 092000 36419650 6150 6150 6150 6150 90
593 20250219 091900 35866150 6150 6150 6150 6150 2
594 20250219 091800 35853850 6140 6130 6140 6130 200
595 20250219 091700 34626850 6130 6130 6130 6130 165
596 20250219 091600 33615400 6100 6100 6100 6100 130
597 20250219 091500 32822400 6110 6110 6110 6110 1
598 20250219 091400 32816290 6100 6110 6110 6100 944
599 20250219 091300 27048750 6110 6110 6110 6110 0
600 20250219 091200 27048750 6110 6120 6120 6110 151
601 20250219 091100 26125760 6120 6120 6120 6120 64
602 20250219 091000 25734080 6120 6140 6140 6120 635
603 20250219 090900 21843530 6140 6140 6140 6140 209
604 20250219 090800 20560270 6120 6140 6140 6120 9
605 20250219 090700 20505110 6140 6120 6140 6120 341
606 20250219 090600 18418170 6140 6140 6140 6140 16
607 20250219 090500 18319930 6140 6110 6140 6110 1012
608 20250219 090400 12136580 6110 6110 6110 6110 0
609 20250219 090300 12136580 6110 6110 6110 6110 22
610 20250219 090200 12002160 6110 6110 6110 6110 0
611 20250219 090100 12002160 6110 6110 6110 6110 0
612 20250219 090000 12002160 6110 6080 6110 6080 1974

1
023800/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,40812,15809197,247728840,95961825790,0.26
20250214,40812,15809197,246096360,95329457910,0.26
20250213,40812,15809197,246096360,95329457910,0.26
20250212,40812,15809197,243239520,94222814120,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 40812 15809197 247728840 95961825790 0.26
3 20250214 40812 15809197 246096360 95329457910 0.26
4 20250213 40812 15809197 246096360 95329457910 0.26
5 20250212 40812 15809197 243239520 94222814120 0.26