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

617
030610/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191500,526441020,6270,6270,6270,6270,679
20250219,191400,526441020,6270,6270,6270,6270,0
20250219,191300,526441020,6270,6270,6270,6270,0
20250219,191200,526441020,6270,6270,6270,6270,0
20250219,191100,526441020,6270,6270,6270,6270,0
20250219,191000,526441020,6270,6270,6270,6270,0
20250219,190900,526441020,6270,6270,6270,6270,0
20250219,190800,526441020,6270,6270,6270,6270,0
20250219,190700,526441020,6270,6270,6270,6270,0
20250219,190600,526441020,6270,6270,6270,6270,0
20250219,190500,526441020,6270,6270,6270,6270,0
20250219,190400,526441020,6270,6270,6270,6270,0
20250219,190300,526441020,6270,6270,6270,6270,0
20250219,190200,526441020,6270,6270,6270,6270,0
20250219,190100,526441020,6270,6270,6270,6270,0
20250219,190000,526441020,6270,6270,6270,6270,0
20250219,185900,526441020,6270,6270,6270,6270,0
20250219,185800,526441020,6270,6270,6270,6270,0
20250219,185700,526441020,6270,6270,6270,6270,0
20250219,185600,526441020,6270,6270,6270,6270,0
20250219,185500,526441020,6270,6270,6270,6270,0
20250219,185400,526441020,6270,6270,6270,6270,0
20250219,185300,526441020,6270,6270,6270,6270,0
20250219,185200,526441020,6270,6270,6270,6270,0
20250219,185100,526441020,6270,6270,6270,6270,0
20250219,185000,526441020,6270,6270,6270,6270,0
20250219,184900,526441020,6270,6270,6270,6270,0
20250219,184800,526441020,6270,6270,6270,6270,0
20250219,184700,526441020,6270,6270,6270,6270,0
20250219,184600,526441020,6270,6270,6270,6270,0
20250219,184500,526441020,6270,6270,6270,6270,679
20250219,184400,526441020,6270,6270,6270,6270,0
20250219,184300,526441020,6270,6270,6270,6270,0
20250219,184200,526441020,6270,6270,6270,6270,0
20250219,184100,526441020,6270,6270,6270,6270,0
20250219,184000,526441020,6270,6270,6270,6270,0
20250219,183900,526441020,6270,6270,6270,6270,0
20250219,183800,526441020,6270,6270,6270,6270,0
20250219,183700,526441020,6270,6270,6270,6270,0
20250219,183600,526441020,6270,6270,6270,6270,0
20250219,183500,526441020,6270,6270,6270,6270,0
20250219,183400,526441020,6270,6270,6270,6270,0
20250219,183300,526441020,6270,6270,6270,6270,0
20250219,183200,526441020,6270,6270,6270,6270,0
20250219,183100,526441020,6270,6270,6270,6270,0
20250219,183000,526441020,6270,6270,6270,6270,0
20250219,182900,526441020,6270,6270,6270,6270,0
20250219,182800,526441020,6270,6270,6270,6270,0
20250219,182700,526441020,6270,6270,6270,6270,0
20250219,182600,526441020,6270,6270,6270,6270,0
20250219,182500,526441020,6270,6270,6270,6270,0
20250219,182400,526441020,6270,6270,6270,6270,0
20250219,182300,526441020,6270,6270,6270,6270,0
20250219,182200,526441020,6270,6270,6270,6270,0
20250219,182100,526441020,6270,6270,6270,6270,0
20250219,182000,526441020,6270,6270,6270,6270,0
20250219,181900,526441020,6270,6270,6270,6270,0
20250219,181800,526441020,6270,6270,6270,6270,0
20250219,181700,526441020,6270,6270,6270,6270,0
20250219,181600,526441020,6270,6270,6270,6270,0
20250219,181500,526441020,6270,6270,6270,6270,679
20250219,181400,526441020,6270,6270,6270,6270,0
20250219,181300,526441020,6270,6270,6270,6270,0
20250219,181200,526441020,6270,6270,6270,6270,0
20250219,181100,526441020,6270,6270,6270,6270,0
20250219,181000,526441020,6270,6270,6270,6270,0
20250219,180900,526441020,6270,6270,6270,6270,0
20250219,180800,526441020,6270,6270,6270,6270,0
20250219,180700,526441020,6270,6270,6270,6270,0
20250219,180600,526441020,6270,6270,6270,6270,0
20250219,180500,526441020,6270,6270,6270,6270,0
20250219,180400,526441020,6270,6270,6270,6270,0
20250219,180300,526441020,6270,6270,6270,6270,0
20250219,180200,526441020,6270,6270,6270,6270,0
20250219,180100,526441020,6270,6270,6270,6270,0
20250219,180000,526441020,6270,6270,6270,6270,0
20250219,175900,526441020,6270,6270,6270,6270,0
20250219,175800,526441020,6270,6270,6270,6270,0
20250219,175700,526441020,6270,6270,6270,6270,0
20250219,175600,526441020,6270,6270,6270,6270,0
20250219,175500,526441020,6270,6270,6270,6270,0
20250219,175400,526441020,6270,6270,6270,6270,0
20250219,175300,526441020,6270,6270,6270,6270,0
20250219,175200,526441020,6270,6270,6270,6270,0
20250219,175100,526441020,6270,6270,6270,6270,0
20250219,175000,526441020,6270,6270,6270,6270,0
20250219,174900,526441020,6270,6270,6270,6270,0
20250219,174800,526441020,6270,6270,6270,6270,0
20250219,174700,526441020,6270,6270,6270,6270,0
20250219,174600,526441020,6270,6270,6270,6270,0
20250219,174500,526441020,6270,6270,6270,6270,679
20250219,174400,526441020,6270,6270,6270,6270,0
20250219,174300,526441020,6270,6270,6270,6270,0
20250219,174200,526441020,6270,6270,6270,6270,0
20250219,174100,526441020,6270,6270,6270,6270,0
20250219,174000,526441020,6270,6270,6270,6270,0
20250219,173900,526441020,6270,6270,6270,6270,0
20250219,173800,526441020,6270,6270,6270,6270,0
20250219,173700,526441020,6270,6270,6270,6270,0
20250219,173600,526441020,6270,6270,6270,6270,0
20250219,173500,526441020,6270,6270,6270,6270,0
20250219,173400,526441020,6270,6270,6270,6270,0
20250219,173300,526441020,6270,6270,6270,6270,0
20250219,173200,526441020,6270,6270,6270,6270,0
20250219,173100,526441020,6270,6270,6270,6270,0
20250219,173000,526441020,6270,6270,6270,6270,0
20250219,172900,526441020,6270,6270,6270,6270,0
20250219,172800,526441020,6270,6270,6270,6270,0
20250219,172700,526441020,6270,6270,6270,6270,0
20250219,172600,526441020,6270,6270,6270,6270,0
20250219,172500,526441020,6270,6270,6270,6270,0
20250219,172400,526441020,6270,6270,6270,6270,0
20250219,172300,526441020,6270,6270,6270,6270,0
20250219,172200,526441020,6270,6270,6270,6270,0
20250219,172100,526441020,6270,6270,6270,6270,0
20250219,172000,526441020,6270,6270,6270,6270,0
20250219,171900,526441020,6270,6270,6270,6270,0
20250219,171800,526441020,6270,6270,6270,6270,0
20250219,171700,526441020,6270,6270,6270,6270,0
20250219,171600,526441020,6270,6270,6270,6270,0
20250219,171500,526441020,6270,6270,6270,6270,679
20250219,171400,526441020,6270,6270,6270,6270,0
20250219,171300,526441020,6270,6270,6270,6270,0
20250219,171200,526441020,6270,6270,6270,6270,0
20250219,171100,526441020,6270,6270,6270,6270,0
20250219,171000,526441020,6270,6270,6270,6270,0
20250219,170900,526441020,6270,6270,6270,6270,0
20250219,170800,526441020,6270,6270,6270,6270,0
20250219,170700,526441020,6270,6270,6270,6270,0
20250219,170600,526441020,6270,6270,6270,6270,0
20250219,170500,526441020,6270,6270,6270,6270,0
20250219,170400,526441020,6270,6270,6270,6270,0
20250219,170300,526441020,6270,6270,6270,6270,0
20250219,170200,526441020,6270,6270,6270,6270,0
20250219,170100,526441020,6270,6270,6270,6270,0
20250219,170000,526441020,6270,6270,6270,6270,0
20250219,165900,526441020,6270,6270,6270,6270,0
20250219,165800,526441020,6270,6270,6270,6270,0
20250219,165700,526441020,6270,6270,6270,6270,0
20250219,165600,526441020,6270,6270,6270,6270,0
20250219,165500,526441020,6270,6270,6270,6270,0
20250219,165400,526441020,6270,6270,6270,6270,0
20250219,165300,526441020,6270,6270,6270,6270,0
20250219,165200,526441020,6270,6270,6270,6270,0
20250219,165100,526441020,6270,6270,6270,6270,0
20250219,165000,526441020,6270,6270,6270,6270,0
20250219,164900,526441020,6270,6270,6270,6270,0
20250219,164800,526441020,6270,6270,6270,6270,0
20250219,164700,526441020,6270,6270,6270,6270,0
20250219,164600,526441020,6270,6270,6270,6270,0
20250219,164500,526441020,6270,6270,6270,6270,679
20250219,164400,526441020,6270,6270,6270,6270,0
20250219,164300,526441020,6270,6270,6270,6270,0
20250219,164200,526441020,6270,6270,6270,6270,0
20250219,164100,526441020,6270,6270,6270,6270,0
20250219,164000,526441020,6270,6270,6270,6270,0
20250219,163900,526441020,6270,6270,6270,6270,0
20250219,163800,526441020,6270,6270,6270,6270,0
20250219,163700,526441020,6270,6270,6270,6270,0
20250219,163600,526441020,6270,6270,6270,6270,0
20250219,163500,526441020,6270,6270,6270,6270,0
20250219,163400,526441020,6270,6270,6270,6270,0
20250219,163300,526441020,6270,6270,6270,6270,0
20250219,163200,526441020,6270,6270,6270,6270,0
20250219,163100,526441020,6270,6270,6270,6270,0
20250219,163000,526441020,6270,6270,6270,6270,0
20250219,162900,526441020,6270,6270,6270,6270,0
20250219,162800,526441020,6270,6270,6270,6270,0
20250219,162700,526441020,6270,6270,6270,6270,0
20250219,162600,526441020,6270,6270,6270,6270,0
20250219,162500,526441020,6270,6270,6270,6270,0
20250219,162400,526441020,6270,6270,6270,6270,0
20250219,162300,526441020,6270,6270,6270,6270,0
20250219,162200,526441020,6270,6270,6270,6270,0
20250219,162100,526441020,6270,6270,6270,6270,0
20250219,162000,526441020,6270,6270,6270,6270,0
20250219,161900,526441020,6270,6270,6270,6270,0
20250219,161800,526441020,6270,6270,6270,6270,0
20250219,161700,526441020,6270,6270,6270,6270,0
20250219,161600,526441020,6270,6270,6270,6270,0
20250219,161500,526441020,6270,6270,6270,6270,679
20250219,161400,526441020,6270,6270,6270,6270,0
20250219,161300,526441020,6270,6270,6270,6270,0
20250219,161200,526441020,6270,6270,6270,6270,0
20250219,161100,526441020,6270,6270,6270,6270,0
20250219,161000,526441020,6270,6270,6270,6270,0
20250219,160900,526441020,6270,6270,6270,6270,0
20250219,160800,526441020,6270,6270,6270,6270,0
20250219,160700,526441020,6270,6270,6270,6270,0
20250219,160600,526441020,6270,6270,6270,6270,0
20250219,160500,526441020,6270,6270,6270,6270,0
20250219,160400,526441020,6270,6270,6270,6270,0
20250219,160300,526441020,6270,6270,6270,6270,0
20250219,160200,526441020,6270,6270,6270,6270,0
20250219,160100,526441020,6270,6270,6270,6270,0
20250219,160000,526441020,6270,6270,6270,6270,0
20250219,155900,526441020,6270,6270,6270,6270,0
20250219,155800,526441020,6270,6270,6270,6270,0
20250219,155700,526441020,6270,6270,6270,6270,0
20250219,155600,526441020,6270,6270,6270,6270,0
20250219,155500,526441020,6270,6270,6270,6270,0
20250219,155400,526441020,6270,6270,6270,6270,0
20250219,155300,526441020,6270,6270,6270,6270,0
20250219,155200,526441020,6270,6270,6270,6270,0
20250219,155100,526441020,6270,6270,6270,6270,0
20250219,155000,526441020,6270,6270,6270,6270,0
20250219,154900,526441020,6270,6270,6270,6270,0
20250219,154800,526441020,6270,6270,6270,6270,0
20250219,154700,526441020,6270,6270,6270,6270,0
20250219,154600,526441020,6270,6270,6270,6270,0
20250219,154500,526441020,6270,6270,6270,6270,679
20250219,154400,526441020,6270,6270,6270,6270,0
20250219,154300,526441020,6270,6270,6270,6270,0
20250219,154200,526441020,6270,6270,6270,6270,0
20250219,154100,526441020,6270,6270,6270,6270,0
20250219,154000,526441020,6270,6270,6270,6270,0
20250219,153900,526441020,6270,6270,6270,6270,0
20250219,153800,526441020,6270,6270,6270,6270,0
20250219,153700,526441020,6270,6270,6270,6270,0
20250219,153600,526441020,6270,6270,6270,6270,0
20250219,153500,526441020,6270,6270,6270,6270,0
20250219,153400,526441020,6270,6270,6270,6270,0
20250219,153300,526441020,6270,6270,6270,6270,0
20250219,153200,526441020,6270,6270,6270,6270,0
20250219,153100,526441020,6270,6270,6270,6270,0
20250219,153000,526441020,6270,6270,6270,6270,679
20250219,152900,522183690,6280,6280,6280,6280,0
20250219,152800,522183690,6280,6280,6280,6280,0
20250219,152700,522183690,6280,6280,6280,6280,0
20250219,152600,522183690,6280,6280,6280,6280,0
20250219,152500,522183690,6280,6280,6280,6280,0
20250219,152400,522183690,6280,6280,6280,6280,0
20250219,152300,522183690,6280,6280,6280,6280,0
20250219,152200,522183690,6280,6280,6280,6280,0
20250219,152100,522183690,6280,6280,6280,6280,0
20250219,152000,522183690,6280,6280,6280,6280,0
20250219,151900,522183690,6280,6280,6280,6280,99
20250219,151800,521561970,6290,6280,6290,6280,143
20250219,151700,520663920,6280,6280,6280,6280,11
20250219,151600,520594840,6280,6290,6290,6280,383
20250219,151500,518189180,6300,6270,6300,6270,1830
20250219,151400,506698180,6270,6290,6300,6270,1863
20250219,151300,495002000,6290,6290,6290,6290,12
20250219,151200,494926520,6300,6290,6300,6290,64
20250219,151100,494523950,6290,6290,6290,6290,0
20250219,151000,494523950,6290,6290,6290,6290,44
20250219,150900,494247190,6290,6300,6300,6280,59
20250219,150800,493876170,6290,6290,6290,6290,1
20250219,150700,493869880,6300,6290,6300,6290,61
20250219,150600,493486060,6300,6290,6300,6290,10
20250219,150500,493423110,6290,6290,6290,6290,32
20250219,150400,493221830,6290,6300,6300,6290,36
20250219,150300,492995230,6290,6290,6290,6290,0
20250219,150200,492995230,6290,6290,6290,6290,31
20250219,150100,492800240,6290,6290,6290,6290,25
20250219,150000,492642990,6290,6290,6290,6290,19
20250219,145900,492523480,6280,6290,6290,6280,23
20250219,145800,492379030,6290,6290,6290,6290,40
20250219,145700,492127430,6290,6290,6290,6290,45
20250219,145600,491844380,6290,6290,6290,6290,0
20250219,145500,491844380,6290,6290,6290,6290,41
20250219,145400,491586490,6280,6280,6280,6280,0
20250219,145300,491586490,6280,6280,6280,6280,39
20250219,145200,491341570,6280,6280,6280,6280,2
20250219,145100,491329010,6280,6280,6280,6280,157
20250219,145000,490343050,6280,6280,6280,6280,50
20250219,144900,490029050,6270,6280,6280,6270,245
20250219,144800,488492450,6280,6280,6280,6280,0
20250219,144700,488492450,6280,6280,6280,6280,45
20250219,144600,488209850,6280,6280,6280,6280,10
20250219,144500,488147050,6280,6280,6280,6280,0
20250219,144400,488147050,6280,6280,6280,6280,3
20250219,144300,488128210,6280,6280,6280,6270,104
20250219,144200,487475190,6260,6260,6260,6260,0
20250219,144100,487475190,6260,6260,6260,6260,223
20250219,144000,486079210,6260,6260,6260,6260,0
20250219,143900,486079210,6260,6280,6280,6260,803
20250219,143800,481047620,6270,6270,6270,6270,0
20250219,143700,481047620,6270,6270,6270,6270,0
20250219,143600,481047620,6270,6270,6280,6270,259
20250219,143500,479423100,6280,6280,6280,6280,0
20250219,143400,479423100,6280,6280,6280,6280,41
20250219,143300,479165620,6280,6280,6280,6280,0
20250219,143200,479165620,6280,6280,6280,6280,40
20250219,143100,478914420,6270,6270,6270,6270,451
20250219,143000,476086650,6280,6280,6280,6280,40
20250219,142900,475835450,6280,6280,6280,6280,20
20250219,142800,475709850,6280,6280,6280,6280,40
20250219,142700,475458650,6270,6270,6270,6270,4
20250219,142600,475433570,6280,6280,6280,6280,40
20250219,142500,475182370,6280,6280,6280,6280,0
20250219,142400,475182370,6280,6280,6280,6280,47
20250219,142300,474887210,6270,6280,6280,6270,201
20250219,142200,473626930,6280,6280,6280,6280,40
20250219,142100,473375730,6280,6280,6280,6280,0
20250219,142000,473375730,6280,6280,6280,6280,41
20250219,141900,473118250,6280,6280,6280,6280,40
20250219,141800,472867050,6280,6280,6280,6280,99
20250219,141700,472245330,6270,6280,6280,6270,126
20250219,141600,471454840,6280,6280,6280,6280,8
20250219,141500,471404600,6270,6270,6270,6270,0
20250219,141400,471404600,6270,6270,6270,6270,0
20250219,141300,471404600,6270,6270,6270,6270,100
20250219,141200,470777600,6270,6270,6270,6270,868
20250219,141100,465335240,6280,6280,6280,6280,0
20250219,141000,465335240,6280,6280,6280,6280,0
20250219,140900,465335240,6280,6280,6280,6280,0
20250219,140800,465335240,6280,6280,6280,6280,4
20250219,140700,465310120,6280,6280,6290,6280,225
20250219,140600,463897090,6290,6290,6290,6290,0
20250219,140500,463897090,6290,6290,6290,6290,40
20250219,140400,463645490,6290,6290,6290,6290,0
20250219,140300,463645490,6290,6290,6290,6290,170
20250219,140200,462576190,6290,6290,6290,6290,2
20250219,140100,462563610,6290,6290,6290,6290,40
20250219,140000,462312010,6290,6290,6290,6290,336
20250219,135900,460198570,6290,6290,6290,6290,0
20250219,135800,460198570,6290,6290,6290,6290,1
20250219,135700,460192280,6290,6290,6290,6290,0
20250219,135600,460192280,6290,6280,6290,6280,41
20250219,135500,459934790,6280,6280,6280,6280,22
20250219,135400,459796630,6280,6290,6290,6270,710
20250219,135300,455343760,6290,6300,6300,6290,20
20250219,135200,455217950,6300,6290,6300,6290,360
20250219,135100,452950260,6280,6280,6280,6280,0
20250219,135000,452950260,6280,6300,6300,6280,1207
20250219,134900,445361540,6290,6290,6290,6290,0
20250219,134800,445361540,6290,6290,6290,6290,0
20250219,134700,445361540,6290,6290,6290,6290,0
20250219,134600,445361540,6290,6290,6290,6290,0
20250219,134500,445361540,6290,6300,6300,6290,210
20250219,134400,444040540,6300,6300,6300,6300,0
20250219,134300,444040540,6300,6300,6300,6300,5
20250219,134200,444009040,6290,6300,6300,6290,52
20250219,134100,443681540,6300,6300,6300,6300,200
20250219,134000,442421540,6300,6300,6300,6300,0
20250219,133900,442421540,6300,6300,6300,6300,0
20250219,133800,442421540,6300,6300,6300,6300,12
20250219,133700,442345940,6290,6290,6290,6290,100
20250219,133600,441716940,6290,6290,6290,6290,80
20250219,133500,441213740,6290,6290,6290,6290,166
20250219,133400,440169600,6290,6290,6290,6290,0
20250219,133300,440169600,6290,6290,6290,6290,0
20250219,133200,440169600,6290,6290,6290,6290,1
20250219,133100,440163310,6290,6290,6290,6290,56
20250219,133000,439811070,6290,6290,6290,6290,445
20250219,132900,437012020,6290,6290,6290,6290,0
20250219,132800,437012020,6290,6290,6290,6290,386
20250219,132700,434584080,6290,6280,6290,6280,2
20250219,132600,434571510,6290,6280,6290,6270,12
20250219,132500,434496240,6280,6280,6280,6280,101
20250219,132400,433861960,6280,6280,6280,6280,1
20250219,132300,433855680,6280,6280,6280,6280,19
20250219,132200,433736360,6270,6270,6270,6270,0
20250219,132100,433736360,6270,6270,6270,6270,0
20250219,132000,433736360,6270,6270,6270,6270,0
20250219,131900,433736360,6270,6270,6270,6270,15
20250219,131800,433642310,6270,6270,6270,6270,3
20250219,131700,433623500,6270,6270,6270,6270,0
20250219,131600,433623500,6270,6270,6270,6270,0
20250219,131500,433623500,6270,6270,6270,6270,0
20250219,131400,433623500,6270,6270,6270,6270,0
20250219,131300,433623500,6270,6270,6270,6270,0
20250219,131200,433623500,6270,6270,6270,6270,1
20250219,131100,433617230,6260,6280,6280,6260,887
20250219,131000,428056360,6270,6280,6280,6270,160
20250219,130900,427052560,6290,6280,6290,6280,120
20250219,130800,426297930,6280,6280,6280,6280,0
20250219,130700,426297930,6280,6280,6280,6280,1286
20250219,130600,418221850,6280,6280,6280,6280,0
20250219,130500,418221850,6280,6280,6280,6280,0
20250219,130400,418221850,6280,6280,6280,6280,0
20250219,130300,418221850,6280,6280,6280,6280,0
20250219,130200,418221850,6280,6280,6280,6280,717
20250219,130100,413719090,6290,6290,6290,6290,0
20250219,130000,413719090,6290,6290,6290,6290,1
20250219,125900,413712800,6280,6280,6280,6280,5
20250219,125800,413681400,6280,6280,6280,6280,500
20250219,125700,410541400,6290,6290,6290,6290,0
20250219,125600,410541400,6290,6290,6290,6290,817
20250219,125500,405402470,6300,6300,6300,6300,2
20250219,125400,405389870,6290,6290,6290,6290,1
20250219,125300,405383580,6290,6290,6290,6290,0
20250219,125200,405383580,6290,6290,6290,6290,0
20250219,125100,405383580,6290,6290,6290,6290,0
20250219,125000,405383580,6290,6290,6290,6290,0
20250219,124900,405383580,6290,6290,6290,6290,0
20250219,124800,405383580,6290,6290,6290,6290,16
20250219,124700,405282940,6290,6290,6290,6290,1000
20250219,124600,398992940,6290,6290,6290,6290,889
20250219,124500,393401130,6290,6290,6290,6290,5
20250219,124400,393369680,6280,6280,6280,6280,0
20250219,124300,393369680,6280,6280,6280,6280,0
20250219,124200,393369680,6280,6280,6280,6280,0
20250219,124100,393369680,6280,6280,6280,6280,15
20250219,124000,393275480,6290,6290,6290,6290,0
20250219,123900,393275480,6290,6290,6290,6290,0
20250219,123800,393275480,6290,6290,6290,6290,0
20250219,123700,393275480,6290,6290,6290,6290,0
20250219,123600,393275480,6290,6290,6290,6290,600
20250219,123500,389501480,6290,6290,6290,6290,0
20250219,123400,389501480,6290,6290,6290,6290,0
20250219,123300,389501480,6290,6290,6290,6290,0
20250219,123200,389501480,6290,6290,6290,6290,1111
20250219,123100,382513290,6290,6290,6290,6290,0
20250219,123000,382513290,6290,6290,6290,6290,0
20250219,122900,382513290,6290,6290,6290,6290,0
20250219,122800,382513290,6290,6290,6290,6290,0
20250219,122700,382513290,6290,6290,6290,6290,0
20250219,122600,382513290,6290,6290,6290,6290,0
20250219,122500,382513290,6290,6290,6290,6290,0
20250219,122400,382513290,6290,6290,6290,6290,55
20250219,122300,382167340,6280,6280,6280,6280,0
20250219,122200,382167340,6280,6300,6300,6280,328
20250219,122100,380102240,6300,6300,6300,6300,0
20250219,122000,380102240,6300,6290,6300,6290,201
20250219,121900,378837940,6290,6290,6290,6290,3
20250219,121800,378819070,6290,6290,6290,6290,700
20250219,121700,374416070,6280,6280,6280,6280,0
20250219,121600,374416070,6280,6280,6280,6280,0
20250219,121500,374416070,6280,6280,6280,6280,300
20250219,121400,372532070,6280,6280,6280,6280,89
20250219,121300,371973150,6280,6280,6280,6280,0
20250219,121200,371973150,6280,6280,6280,6280,14
20250219,121100,371885230,6280,6280,6280,6280,0
20250219,121000,371885230,6280,6280,6280,6280,1000
20250219,120900,365605230,6290,6290,6290,6290,5
20250219,120800,365573780,6280,6280,6280,6280,528
20250219,120700,362257940,6280,6280,6280,6280,300
20250219,120600,360373940,6290,6290,6290,6290,1
20250219,120500,360367650,6290,6290,6290,6290,4
20250219,120400,360342490,6290,6290,6290,6290,0
20250219,120300,360342490,6290,6290,6290,6290,1
20250219,120200,360336200,6290,6290,6290,6290,158
20250219,120100,359342380,6280,6280,6280,6280,1
20250219,120000,359336100,6280,6280,6280,6280,0
20250219,115900,359336100,6280,6280,6280,6280,0
20250219,115800,359336100,6280,6280,6280,6280,10
20250219,115700,359273300,6290,6290,6290,6290,90
20250219,115600,358707200,6290,6290,6290,6290,4
20250219,115500,358682040,6290,6290,6290,6290,600
20250219,115400,354908040,6290,6290,6290,6290,2049
20250219,115300,342019830,6300,6300,6300,6300,0
20250219,115200,342019830,6300,6300,6300,6300,323
20250219,115100,339984930,6300,6300,6300,6300,189
20250219,115000,338794230,6300,6300,6300,6300,0
20250219,114900,338794230,6300,6300,6300,6300,1
20250219,114800,338787930,6300,6300,6300,6300,1
20250219,114700,338781630,6300,6300,6300,6300,0
20250219,114600,338781630,6300,6300,6300,6300,1
20250219,114500,338775330,6300,6300,6300,6300,0
20250219,114400,338775330,6300,6300,6300,6300,0
20250219,114300,338775330,6300,6300,6300,6300,0
20250219,114200,338775330,6300,6300,6300,6300,89
20250219,114100,338214630,6320,6320,6320,6320,0
20250219,114000,338214630,6320,6320,6320,6320,0
20250219,113900,338214630,6320,6330,6330,6320,141
20250219,113800,337322210,6330,6330,6330,6330,94
20250219,113700,336727190,6330,6330,6330,6330,4
20250219,113600,336701870,6320,6330,6330,6320,5087
20250219,113500,304502030,6330,6330,6330,6330,158
20250219,113400,303501890,6320,6320,6320,6320,5
20250219,113300,303470290,6320,6320,6320,6320,0
20250219,113200,303470290,6320,6320,6320,6320,3
20250219,113100,303451330,6310,6310,6310,6310,0
20250219,113000,303451330,6310,6310,6310,6310,0
20250219,112900,303451330,6310,6310,6310,6310,0
20250219,112800,303451330,6310,6310,6310,6310,0
20250219,112700,303451330,6310,6300,6310,6300,2016
20250219,112600,290732730,6300,6300,6300,6300,0
20250219,112500,290732730,6300,6300,6300,6300,0
20250219,112400,290732730,6300,6300,6300,6300,0
20250219,112300,290732730,6300,6300,6300,6300,0
20250219,112200,290732730,6300,6300,6300,6300,0
20250219,112100,290732730,6300,6290,6300,6290,5
20250219,112000,290701250,6300,6300,6300,6300,60
20250219,111900,290323250,6300,6300,6300,6300,0
20250219,111800,290323250,6300,6300,6300,6300,5
20250219,111700,290291750,6300,6300,6300,6300,1
20250219,111600,290285450,6290,6290,6290,6290,0
20250219,111500,290285450,6290,6290,6290,6290,0
20250219,111400,290285450,6290,6290,6290,6290,0
20250219,111300,290285450,6290,6290,6290,6290,0
20250219,111200,290285450,6290,6290,6290,6290,0
20250219,111100,290285450,6290,6290,6290,6290,0
20250219,111000,290285450,6290,6290,6290,6290,2
20250219,110900,290272870,6300,6310,6310,6300,33
20250219,110800,290064740,6310,6310,6310,6310,0
20250219,110700,290064740,6310,6320,6330,6310,56
20250219,110600,289710290,6300,6300,6300,6300,45
20250219,110500,289426790,6310,6310,6310,6310,1
20250219,110400,289420480,6330,6310,6330,6310,50
20250219,110300,289104910,6310,6310,6310,6310,2
20250219,110200,289092290,6320,6310,6320,6310,2
20250219,110100,289079660,6330,6280,6330,6280,5032
20250219,110000,257328670,6260,6260,6260,6260,0
20250219,105900,257328670,6260,6260,6260,6260,1000
20250219,105800,251068670,6260,6280,6280,6260,4123
20250219,105700,225211620,6290,6290,6290,6290,0
20250219,105600,225211620,6290,6290,6290,6290,12
20250219,105500,225136140,6290,6290,6290,6290,1
20250219,105400,225129850,6280,6280,6280,6280,0
20250219,105300,225129850,6280,6280,6280,6280,0
20250219,105200,225129850,6280,6280,6280,6280,0
20250219,105100,225129850,6280,6280,6280,6280,0
20250219,105000,225129850,6280,6300,6300,6280,565
20250219,104900,221578840,6310,6310,6310,6310,1
20250219,104800,221572530,6300,6300,6300,6300,1
20250219,104700,221566230,6310,6310,6310,6310,3
20250219,104600,221547300,6310,6310,6310,6310,0
20250219,104500,221547300,6310,6290,6310,6290,3
20250219,104400,221528400,6280,6280,6280,6280,0
20250219,104300,221528400,6280,6280,6280,6280,0
20250219,104200,221528400,6280,6310,6310,6280,202
20250219,104100,220259280,6270,6270,6270,6270,0
20250219,104000,220259280,6270,6270,6270,6270,0
20250219,103900,220259280,6270,6280,6280,6270,1000
20250219,103800,213983400,6290,6300,6300,6290,232
20250219,103700,212524000,6290,6300,6350,6290,5697
20250219,103600,176513640,6300,6300,6300,6300,12
20250219,103500,176438040,6290,6290,6290,6290,7
20250219,103400,176394010,6290,6290,6290,6290,1
20250219,103300,176387720,6290,6290,6290,6290,1
20250219,103200,176381430,6290,6290,6290,6290,1
20250219,103100,176375140,6290,6290,6290,6290,0
20250219,103000,176375140,6290,6290,6290,6290,1
20250219,102900,176368850,6300,6300,6300,6300,100
20250219,102800,175738850,6300,6300,6300,6300,3
20250219,102700,175719950,6290,6290,6290,6290,0
20250219,102600,175719950,6290,6290,6290,6290,0
20250219,102500,175719950,6290,6300,6300,6290,234
20250219,102400,174247480,6300,6300,6300,6300,0
20250219,102300,174247480,6300,6300,6300,6300,112
20250219,102200,173541880,6300,6300,6300,6300,0
20250219,102100,173541880,6300,6320,6320,6300,2695
20250219,102000,156546090,6320,6320,6320,6320,60
20250219,101900,156166890,6310,6310,6310,6310,0
20250219,101800,156166890,6310,6310,6310,6310,23
20250219,101700,156021760,6310,6310,6310,6310,1
20250219,101600,156015450,6320,6320,6320,6320,0
20250219,101500,156015450,6320,6310,6320,6310,336
20250219,101400,153892220,6310,6300,6310,6300,404
20250219,101300,151343990,6300,6300,6300,6300,1455
20250219,101200,142177490,6300,6290,6300,6290,2409
20250219,101100,127000800,6300,6300,6300,6300,10
20250219,101000,126937800,6300,6300,6300,6300,1588
20250219,100900,116933400,6300,6290,6300,6290,170
20250219,100800,115862660,6300,6300,6300,6300,1
20250219,100700,115856360,6290,6290,6300,6290,133
20250219,100600,115019780,6280,6290,6290,6280,345
20250219,100500,112852960,6280,6290,6290,6280,248
20250219,100400,111293290,6290,6290,6290,6290,113
20250219,100300,110582520,6290,6280,6290,6280,1025
20250219,100200,104135520,6290,6290,6290,6290,232
20250219,100100,102676240,6290,6280,6290,6280,108
20250219,100000,101997470,6280,6280,6280,6280,25
20250219,095900,101840470,6280,6280,6290,6280,103
20250219,095800,101193620,6280,6290,6290,6280,22
20250219,095700,101055310,6290,6280,6290,6280,11
20250219,095600,100986220,6280,6290,6290,6280,538
20250219,095500,97603200,6290,6290,6290,6290,0
20250219,095400,97603200,6290,6290,6290,6290,26
20250219,095300,97439660,6290,6290,6290,6290,0
20250219,095200,97439660,6290,6290,6290,6290,660
20250219,095100,93288260,6290,6290,6290,6290,0
20250219,095000,93288260,6290,6290,6290,6290,190
20250219,094900,92093160,6290,6290,6290,6290,0
20250219,094800,92093160,6290,6290,6290,6290,106
20250219,094700,91426420,6290,6290,6290,6290,0
20250219,094600,91426420,6290,6290,6290,6290,500
20250219,094500,88281420,6290,6290,6290,6290,1881
20250219,094400,76449930,6300,6300,6300,6300,1
20250219,094300,76443630,6290,6300,6300,6290,23
20250219,094200,76298930,6290,6290,6290,6290,9
20250219,094100,76242320,6290,6290,6290,6290,421
20250219,094000,73594230,6290,6290,6290,6290,0
20250219,093900,73594230,6290,6290,6290,6290,798
20250219,093800,68574810,6290,6290,6290,6290,3
20250219,093700,68555940,6290,6290,6290,6290,0
20250219,093600,68555940,6290,6290,6290,6290,284
20250219,093500,66769580,6290,6290,6290,6290,303
20250219,093400,64863710,6290,6290,6290,6290,4
20250219,093300,64838550,6290,6290,6290,6290,20
20250219,093200,64712750,6290,6290,6290,6280,4
20250219,093100,64687610,6280,6280,6280,6280,0
20250219,093000,64687610,6280,6280,6280,6280,2
20250219,092900,64675050,6280,6290,6290,6280,30
20250219,092800,64486580,6280,6290,6290,6280,9
20250219,092700,64430010,6290,6290,6290,6290,166
20250219,092600,63385870,6290,6290,6290,6290,200
20250219,092500,62127870,6290,6290,6290,6290,161
20250219,092400,61115180,6300,6300,6300,6300,20
20250219,092300,60989180,6290,6290,6290,6290,5
20250219,092200,60957730,6290,6300,6300,6290,583
20250219,092100,57285840,6290,6290,6290,6290,6
20250219,092000,57248100,6290,6280,6290,6280,34
20250219,091900,57034280,6290,6290,6290,6290,0
20250219,091800,57034280,6290,6290,6290,6290,2
20250219,091700,57021700,6290,6290,6290,6290,475
20250219,091600,54033950,6280,6280,6290,6280,114
20250219,091500,53318020,6280,6290,6290,6280,315
20250219,091400,51338820,6290,6280,6290,6280,177
20250219,091300,50226760,6280,6290,6290,6280,64
20250219,091200,49824810,6280,6280,6280,6280,102
20250219,091100,49184250,6280,6280,6280,6270,537
20250219,091000,45816910,6290,6290,6290,6290,46
20250219,090900,45527570,6300,6280,6300,6270,1062
20250219,090800,38853840,6290,6290,6300,6290,1241
20250219,090700,31035580,6300,6290,6300,6290,730
20250219,090600,26438880,6290,6280,6300,6280,344
20250219,090500,24272580,6280,6300,6300,6280,994
20250219,090400,18016970,6300,6280,6300,6280,370
20250219,090300,15692000,6260,6260,6260,6260,5
20250219,090200,15660700,6270,6280,6280,6260,412
20250219,090100,13078810,6270,6280,6280,6260,275
20250219,090000,11352190,6260,6280,6280,6260,1808
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191500 526441020 6270 6270 6270 6270 679
3 20250219 191400 526441020 6270 6270 6270 6270 0
4 20250219 191300 526441020 6270 6270 6270 6270 0
5 20250219 191200 526441020 6270 6270 6270 6270 0
6 20250219 191100 526441020 6270 6270 6270 6270 0
7 20250219 191000 526441020 6270 6270 6270 6270 0
8 20250219 190900 526441020 6270 6270 6270 6270 0
9 20250219 190800 526441020 6270 6270 6270 6270 0
10 20250219 190700 526441020 6270 6270 6270 6270 0
11 20250219 190600 526441020 6270 6270 6270 6270 0
12 20250219 190500 526441020 6270 6270 6270 6270 0
13 20250219 190400 526441020 6270 6270 6270 6270 0
14 20250219 190300 526441020 6270 6270 6270 6270 0
15 20250219 190200 526441020 6270 6270 6270 6270 0
16 20250219 190100 526441020 6270 6270 6270 6270 0
17 20250219 190000 526441020 6270 6270 6270 6270 0
18 20250219 185900 526441020 6270 6270 6270 6270 0
19 20250219 185800 526441020 6270 6270 6270 6270 0
20 20250219 185700 526441020 6270 6270 6270 6270 0
21 20250219 185600 526441020 6270 6270 6270 6270 0
22 20250219 185500 526441020 6270 6270 6270 6270 0
23 20250219 185400 526441020 6270 6270 6270 6270 0
24 20250219 185300 526441020 6270 6270 6270 6270 0
25 20250219 185200 526441020 6270 6270 6270 6270 0
26 20250219 185100 526441020 6270 6270 6270 6270 0
27 20250219 185000 526441020 6270 6270 6270 6270 0
28 20250219 184900 526441020 6270 6270 6270 6270 0
29 20250219 184800 526441020 6270 6270 6270 6270 0
30 20250219 184700 526441020 6270 6270 6270 6270 0
31 20250219 184600 526441020 6270 6270 6270 6270 0
32 20250219 184500 526441020 6270 6270 6270 6270 679
33 20250219 184400 526441020 6270 6270 6270 6270 0
34 20250219 184300 526441020 6270 6270 6270 6270 0
35 20250219 184200 526441020 6270 6270 6270 6270 0
36 20250219 184100 526441020 6270 6270 6270 6270 0
37 20250219 184000 526441020 6270 6270 6270 6270 0
38 20250219 183900 526441020 6270 6270 6270 6270 0
39 20250219 183800 526441020 6270 6270 6270 6270 0
40 20250219 183700 526441020 6270 6270 6270 6270 0
41 20250219 183600 526441020 6270 6270 6270 6270 0
42 20250219 183500 526441020 6270 6270 6270 6270 0
43 20250219 183400 526441020 6270 6270 6270 6270 0
44 20250219 183300 526441020 6270 6270 6270 6270 0
45 20250219 183200 526441020 6270 6270 6270 6270 0
46 20250219 183100 526441020 6270 6270 6270 6270 0
47 20250219 183000 526441020 6270 6270 6270 6270 0
48 20250219 182900 526441020 6270 6270 6270 6270 0
49 20250219 182800 526441020 6270 6270 6270 6270 0
50 20250219 182700 526441020 6270 6270 6270 6270 0
51 20250219 182600 526441020 6270 6270 6270 6270 0
52 20250219 182500 526441020 6270 6270 6270 6270 0
53 20250219 182400 526441020 6270 6270 6270 6270 0
54 20250219 182300 526441020 6270 6270 6270 6270 0
55 20250219 182200 526441020 6270 6270 6270 6270 0
56 20250219 182100 526441020 6270 6270 6270 6270 0
57 20250219 182000 526441020 6270 6270 6270 6270 0
58 20250219 181900 526441020 6270 6270 6270 6270 0
59 20250219 181800 526441020 6270 6270 6270 6270 0
60 20250219 181700 526441020 6270 6270 6270 6270 0
61 20250219 181600 526441020 6270 6270 6270 6270 0
62 20250219 181500 526441020 6270 6270 6270 6270 679
63 20250219 181400 526441020 6270 6270 6270 6270 0
64 20250219 181300 526441020 6270 6270 6270 6270 0
65 20250219 181200 526441020 6270 6270 6270 6270 0
66 20250219 181100 526441020 6270 6270 6270 6270 0
67 20250219 181000 526441020 6270 6270 6270 6270 0
68 20250219 180900 526441020 6270 6270 6270 6270 0
69 20250219 180800 526441020 6270 6270 6270 6270 0
70 20250219 180700 526441020 6270 6270 6270 6270 0
71 20250219 180600 526441020 6270 6270 6270 6270 0
72 20250219 180500 526441020 6270 6270 6270 6270 0
73 20250219 180400 526441020 6270 6270 6270 6270 0
74 20250219 180300 526441020 6270 6270 6270 6270 0
75 20250219 180200 526441020 6270 6270 6270 6270 0
76 20250219 180100 526441020 6270 6270 6270 6270 0
77 20250219 180000 526441020 6270 6270 6270 6270 0
78 20250219 175900 526441020 6270 6270 6270 6270 0
79 20250219 175800 526441020 6270 6270 6270 6270 0
80 20250219 175700 526441020 6270 6270 6270 6270 0
81 20250219 175600 526441020 6270 6270 6270 6270 0
82 20250219 175500 526441020 6270 6270 6270 6270 0
83 20250219 175400 526441020 6270 6270 6270 6270 0
84 20250219 175300 526441020 6270 6270 6270 6270 0
85 20250219 175200 526441020 6270 6270 6270 6270 0
86 20250219 175100 526441020 6270 6270 6270 6270 0
87 20250219 175000 526441020 6270 6270 6270 6270 0
88 20250219 174900 526441020 6270 6270 6270 6270 0
89 20250219 174800 526441020 6270 6270 6270 6270 0
90 20250219 174700 526441020 6270 6270 6270 6270 0
91 20250219 174600 526441020 6270 6270 6270 6270 0
92 20250219 174500 526441020 6270 6270 6270 6270 679
93 20250219 174400 526441020 6270 6270 6270 6270 0
94 20250219 174300 526441020 6270 6270 6270 6270 0
95 20250219 174200 526441020 6270 6270 6270 6270 0
96 20250219 174100 526441020 6270 6270 6270 6270 0
97 20250219 174000 526441020 6270 6270 6270 6270 0
98 20250219 173900 526441020 6270 6270 6270 6270 0
99 20250219 173800 526441020 6270 6270 6270 6270 0
100 20250219 173700 526441020 6270 6270 6270 6270 0
101 20250219 173600 526441020 6270 6270 6270 6270 0
102 20250219 173500 526441020 6270 6270 6270 6270 0
103 20250219 173400 526441020 6270 6270 6270 6270 0
104 20250219 173300 526441020 6270 6270 6270 6270 0
105 20250219 173200 526441020 6270 6270 6270 6270 0
106 20250219 173100 526441020 6270 6270 6270 6270 0
107 20250219 173000 526441020 6270 6270 6270 6270 0
108 20250219 172900 526441020 6270 6270 6270 6270 0
109 20250219 172800 526441020 6270 6270 6270 6270 0
110 20250219 172700 526441020 6270 6270 6270 6270 0
111 20250219 172600 526441020 6270 6270 6270 6270 0
112 20250219 172500 526441020 6270 6270 6270 6270 0
113 20250219 172400 526441020 6270 6270 6270 6270 0
114 20250219 172300 526441020 6270 6270 6270 6270 0
115 20250219 172200 526441020 6270 6270 6270 6270 0
116 20250219 172100 526441020 6270 6270 6270 6270 0
117 20250219 172000 526441020 6270 6270 6270 6270 0
118 20250219 171900 526441020 6270 6270 6270 6270 0
119 20250219 171800 526441020 6270 6270 6270 6270 0
120 20250219 171700 526441020 6270 6270 6270 6270 0
121 20250219 171600 526441020 6270 6270 6270 6270 0
122 20250219 171500 526441020 6270 6270 6270 6270 679
123 20250219 171400 526441020 6270 6270 6270 6270 0
124 20250219 171300 526441020 6270 6270 6270 6270 0
125 20250219 171200 526441020 6270 6270 6270 6270 0
126 20250219 171100 526441020 6270 6270 6270 6270 0
127 20250219 171000 526441020 6270 6270 6270 6270 0
128 20250219 170900 526441020 6270 6270 6270 6270 0
129 20250219 170800 526441020 6270 6270 6270 6270 0
130 20250219 170700 526441020 6270 6270 6270 6270 0
131 20250219 170600 526441020 6270 6270 6270 6270 0
132 20250219 170500 526441020 6270 6270 6270 6270 0
133 20250219 170400 526441020 6270 6270 6270 6270 0
134 20250219 170300 526441020 6270 6270 6270 6270 0
135 20250219 170200 526441020 6270 6270 6270 6270 0
136 20250219 170100 526441020 6270 6270 6270 6270 0
137 20250219 170000 526441020 6270 6270 6270 6270 0
138 20250219 165900 526441020 6270 6270 6270 6270 0
139 20250219 165800 526441020 6270 6270 6270 6270 0
140 20250219 165700 526441020 6270 6270 6270 6270 0
141 20250219 165600 526441020 6270 6270 6270 6270 0
142 20250219 165500 526441020 6270 6270 6270 6270 0
143 20250219 165400 526441020 6270 6270 6270 6270 0
144 20250219 165300 526441020 6270 6270 6270 6270 0
145 20250219 165200 526441020 6270 6270 6270 6270 0
146 20250219 165100 526441020 6270 6270 6270 6270 0
147 20250219 165000 526441020 6270 6270 6270 6270 0
148 20250219 164900 526441020 6270 6270 6270 6270 0
149 20250219 164800 526441020 6270 6270 6270 6270 0
150 20250219 164700 526441020 6270 6270 6270 6270 0
151 20250219 164600 526441020 6270 6270 6270 6270 0
152 20250219 164500 526441020 6270 6270 6270 6270 679
153 20250219 164400 526441020 6270 6270 6270 6270 0
154 20250219 164300 526441020 6270 6270 6270 6270 0
155 20250219 164200 526441020 6270 6270 6270 6270 0
156 20250219 164100 526441020 6270 6270 6270 6270 0
157 20250219 164000 526441020 6270 6270 6270 6270 0
158 20250219 163900 526441020 6270 6270 6270 6270 0
159 20250219 163800 526441020 6270 6270 6270 6270 0
160 20250219 163700 526441020 6270 6270 6270 6270 0
161 20250219 163600 526441020 6270 6270 6270 6270 0
162 20250219 163500 526441020 6270 6270 6270 6270 0
163 20250219 163400 526441020 6270 6270 6270 6270 0
164 20250219 163300 526441020 6270 6270 6270 6270 0
165 20250219 163200 526441020 6270 6270 6270 6270 0
166 20250219 163100 526441020 6270 6270 6270 6270 0
167 20250219 163000 526441020 6270 6270 6270 6270 0
168 20250219 162900 526441020 6270 6270 6270 6270 0
169 20250219 162800 526441020 6270 6270 6270 6270 0
170 20250219 162700 526441020 6270 6270 6270 6270 0
171 20250219 162600 526441020 6270 6270 6270 6270 0
172 20250219 162500 526441020 6270 6270 6270 6270 0
173 20250219 162400 526441020 6270 6270 6270 6270 0
174 20250219 162300 526441020 6270 6270 6270 6270 0
175 20250219 162200 526441020 6270 6270 6270 6270 0
176 20250219 162100 526441020 6270 6270 6270 6270 0
177 20250219 162000 526441020 6270 6270 6270 6270 0
178 20250219 161900 526441020 6270 6270 6270 6270 0
179 20250219 161800 526441020 6270 6270 6270 6270 0
180 20250219 161700 526441020 6270 6270 6270 6270 0
181 20250219 161600 526441020 6270 6270 6270 6270 0
182 20250219 161500 526441020 6270 6270 6270 6270 679
183 20250219 161400 526441020 6270 6270 6270 6270 0
184 20250219 161300 526441020 6270 6270 6270 6270 0
185 20250219 161200 526441020 6270 6270 6270 6270 0
186 20250219 161100 526441020 6270 6270 6270 6270 0
187 20250219 161000 526441020 6270 6270 6270 6270 0
188 20250219 160900 526441020 6270 6270 6270 6270 0
189 20250219 160800 526441020 6270 6270 6270 6270 0
190 20250219 160700 526441020 6270 6270 6270 6270 0
191 20250219 160600 526441020 6270 6270 6270 6270 0
192 20250219 160500 526441020 6270 6270 6270 6270 0
193 20250219 160400 526441020 6270 6270 6270 6270 0
194 20250219 160300 526441020 6270 6270 6270 6270 0
195 20250219 160200 526441020 6270 6270 6270 6270 0
196 20250219 160100 526441020 6270 6270 6270 6270 0
197 20250219 160000 526441020 6270 6270 6270 6270 0
198 20250219 155900 526441020 6270 6270 6270 6270 0
199 20250219 155800 526441020 6270 6270 6270 6270 0
200 20250219 155700 526441020 6270 6270 6270 6270 0
201 20250219 155600 526441020 6270 6270 6270 6270 0
202 20250219 155500 526441020 6270 6270 6270 6270 0
203 20250219 155400 526441020 6270 6270 6270 6270 0
204 20250219 155300 526441020 6270 6270 6270 6270 0
205 20250219 155200 526441020 6270 6270 6270 6270 0
206 20250219 155100 526441020 6270 6270 6270 6270 0
207 20250219 155000 526441020 6270 6270 6270 6270 0
208 20250219 154900 526441020 6270 6270 6270 6270 0
209 20250219 154800 526441020 6270 6270 6270 6270 0
210 20250219 154700 526441020 6270 6270 6270 6270 0
211 20250219 154600 526441020 6270 6270 6270 6270 0
212 20250219 154500 526441020 6270 6270 6270 6270 679
213 20250219 154400 526441020 6270 6270 6270 6270 0
214 20250219 154300 526441020 6270 6270 6270 6270 0
215 20250219 154200 526441020 6270 6270 6270 6270 0
216 20250219 154100 526441020 6270 6270 6270 6270 0
217 20250219 154000 526441020 6270 6270 6270 6270 0
218 20250219 153900 526441020 6270 6270 6270 6270 0
219 20250219 153800 526441020 6270 6270 6270 6270 0
220 20250219 153700 526441020 6270 6270 6270 6270 0
221 20250219 153600 526441020 6270 6270 6270 6270 0
222 20250219 153500 526441020 6270 6270 6270 6270 0
223 20250219 153400 526441020 6270 6270 6270 6270 0
224 20250219 153300 526441020 6270 6270 6270 6270 0
225 20250219 153200 526441020 6270 6270 6270 6270 0
226 20250219 153100 526441020 6270 6270 6270 6270 0
227 20250219 153000 526441020 6270 6270 6270 6270 679
228 20250219 152900 522183690 6280 6280 6280 6280 0
229 20250219 152800 522183690 6280 6280 6280 6280 0
230 20250219 152700 522183690 6280 6280 6280 6280 0
231 20250219 152600 522183690 6280 6280 6280 6280 0
232 20250219 152500 522183690 6280 6280 6280 6280 0
233 20250219 152400 522183690 6280 6280 6280 6280 0
234 20250219 152300 522183690 6280 6280 6280 6280 0
235 20250219 152200 522183690 6280 6280 6280 6280 0
236 20250219 152100 522183690 6280 6280 6280 6280 0
237 20250219 152000 522183690 6280 6280 6280 6280 0
238 20250219 151900 522183690 6280 6280 6280 6280 99
239 20250219 151800 521561970 6290 6280 6290 6280 143
240 20250219 151700 520663920 6280 6280 6280 6280 11
241 20250219 151600 520594840 6280 6290 6290 6280 383
242 20250219 151500 518189180 6300 6270 6300 6270 1830
243 20250219 151400 506698180 6270 6290 6300 6270 1863
244 20250219 151300 495002000 6290 6290 6290 6290 12
245 20250219 151200 494926520 6300 6290 6300 6290 64
246 20250219 151100 494523950 6290 6290 6290 6290 0
247 20250219 151000 494523950 6290 6290 6290 6290 44
248 20250219 150900 494247190 6290 6300 6300 6280 59
249 20250219 150800 493876170 6290 6290 6290 6290 1
250 20250219 150700 493869880 6300 6290 6300 6290 61
251 20250219 150600 493486060 6300 6290 6300 6290 10
252 20250219 150500 493423110 6290 6290 6290 6290 32
253 20250219 150400 493221830 6290 6300 6300 6290 36
254 20250219 150300 492995230 6290 6290 6290 6290 0
255 20250219 150200 492995230 6290 6290 6290 6290 31
256 20250219 150100 492800240 6290 6290 6290 6290 25
257 20250219 150000 492642990 6290 6290 6290 6290 19
258 20250219 145900 492523480 6280 6290 6290 6280 23
259 20250219 145800 492379030 6290 6290 6290 6290 40
260 20250219 145700 492127430 6290 6290 6290 6290 45
261 20250219 145600 491844380 6290 6290 6290 6290 0
262 20250219 145500 491844380 6290 6290 6290 6290 41
263 20250219 145400 491586490 6280 6280 6280 6280 0
264 20250219 145300 491586490 6280 6280 6280 6280 39
265 20250219 145200 491341570 6280 6280 6280 6280 2
266 20250219 145100 491329010 6280 6280 6280 6280 157
267 20250219 145000 490343050 6280 6280 6280 6280 50
268 20250219 144900 490029050 6270 6280 6280 6270 245
269 20250219 144800 488492450 6280 6280 6280 6280 0
270 20250219 144700 488492450 6280 6280 6280 6280 45
271 20250219 144600 488209850 6280 6280 6280 6280 10
272 20250219 144500 488147050 6280 6280 6280 6280 0
273 20250219 144400 488147050 6280 6280 6280 6280 3
274 20250219 144300 488128210 6280 6280 6280 6270 104
275 20250219 144200 487475190 6260 6260 6260 6260 0
276 20250219 144100 487475190 6260 6260 6260 6260 223
277 20250219 144000 486079210 6260 6260 6260 6260 0
278 20250219 143900 486079210 6260 6280 6280 6260 803
279 20250219 143800 481047620 6270 6270 6270 6270 0
280 20250219 143700 481047620 6270 6270 6270 6270 0
281 20250219 143600 481047620 6270 6270 6280 6270 259
282 20250219 143500 479423100 6280 6280 6280 6280 0
283 20250219 143400 479423100 6280 6280 6280 6280 41
284 20250219 143300 479165620 6280 6280 6280 6280 0
285 20250219 143200 479165620 6280 6280 6280 6280 40
286 20250219 143100 478914420 6270 6270 6270 6270 451
287 20250219 143000 476086650 6280 6280 6280 6280 40
288 20250219 142900 475835450 6280 6280 6280 6280 20
289 20250219 142800 475709850 6280 6280 6280 6280 40
290 20250219 142700 475458650 6270 6270 6270 6270 4
291 20250219 142600 475433570 6280 6280 6280 6280 40
292 20250219 142500 475182370 6280 6280 6280 6280 0
293 20250219 142400 475182370 6280 6280 6280 6280 47
294 20250219 142300 474887210 6270 6280 6280 6270 201
295 20250219 142200 473626930 6280 6280 6280 6280 40
296 20250219 142100 473375730 6280 6280 6280 6280 0
297 20250219 142000 473375730 6280 6280 6280 6280 41
298 20250219 141900 473118250 6280 6280 6280 6280 40
299 20250219 141800 472867050 6280 6280 6280 6280 99
300 20250219 141700 472245330 6270 6280 6280 6270 126
301 20250219 141600 471454840 6280 6280 6280 6280 8
302 20250219 141500 471404600 6270 6270 6270 6270 0
303 20250219 141400 471404600 6270 6270 6270 6270 0
304 20250219 141300 471404600 6270 6270 6270 6270 100
305 20250219 141200 470777600 6270 6270 6270 6270 868
306 20250219 141100 465335240 6280 6280 6280 6280 0
307 20250219 141000 465335240 6280 6280 6280 6280 0
308 20250219 140900 465335240 6280 6280 6280 6280 0
309 20250219 140800 465335240 6280 6280 6280 6280 4
310 20250219 140700 465310120 6280 6280 6290 6280 225
311 20250219 140600 463897090 6290 6290 6290 6290 0
312 20250219 140500 463897090 6290 6290 6290 6290 40
313 20250219 140400 463645490 6290 6290 6290 6290 0
314 20250219 140300 463645490 6290 6290 6290 6290 170
315 20250219 140200 462576190 6290 6290 6290 6290 2
316 20250219 140100 462563610 6290 6290 6290 6290 40
317 20250219 140000 462312010 6290 6290 6290 6290 336
318 20250219 135900 460198570 6290 6290 6290 6290 0
319 20250219 135800 460198570 6290 6290 6290 6290 1
320 20250219 135700 460192280 6290 6290 6290 6290 0
321 20250219 135600 460192280 6290 6280 6290 6280 41
322 20250219 135500 459934790 6280 6280 6280 6280 22
323 20250219 135400 459796630 6280 6290 6290 6270 710
324 20250219 135300 455343760 6290 6300 6300 6290 20
325 20250219 135200 455217950 6300 6290 6300 6290 360
326 20250219 135100 452950260 6280 6280 6280 6280 0
327 20250219 135000 452950260 6280 6300 6300 6280 1207
328 20250219 134900 445361540 6290 6290 6290 6290 0
329 20250219 134800 445361540 6290 6290 6290 6290 0
330 20250219 134700 445361540 6290 6290 6290 6290 0
331 20250219 134600 445361540 6290 6290 6290 6290 0
332 20250219 134500 445361540 6290 6300 6300 6290 210
333 20250219 134400 444040540 6300 6300 6300 6300 0
334 20250219 134300 444040540 6300 6300 6300 6300 5
335 20250219 134200 444009040 6290 6300 6300 6290 52
336 20250219 134100 443681540 6300 6300 6300 6300 200
337 20250219 134000 442421540 6300 6300 6300 6300 0
338 20250219 133900 442421540 6300 6300 6300 6300 0
339 20250219 133800 442421540 6300 6300 6300 6300 12
340 20250219 133700 442345940 6290 6290 6290 6290 100
341 20250219 133600 441716940 6290 6290 6290 6290 80
342 20250219 133500 441213740 6290 6290 6290 6290 166
343 20250219 133400 440169600 6290 6290 6290 6290 0
344 20250219 133300 440169600 6290 6290 6290 6290 0
345 20250219 133200 440169600 6290 6290 6290 6290 1
346 20250219 133100 440163310 6290 6290 6290 6290 56
347 20250219 133000 439811070 6290 6290 6290 6290 445
348 20250219 132900 437012020 6290 6290 6290 6290 0
349 20250219 132800 437012020 6290 6290 6290 6290 386
350 20250219 132700 434584080 6290 6280 6290 6280 2
351 20250219 132600 434571510 6290 6280 6290 6270 12
352 20250219 132500 434496240 6280 6280 6280 6280 101
353 20250219 132400 433861960 6280 6280 6280 6280 1
354 20250219 132300 433855680 6280 6280 6280 6280 19
355 20250219 132200 433736360 6270 6270 6270 6270 0
356 20250219 132100 433736360 6270 6270 6270 6270 0
357 20250219 132000 433736360 6270 6270 6270 6270 0
358 20250219 131900 433736360 6270 6270 6270 6270 15
359 20250219 131800 433642310 6270 6270 6270 6270 3
360 20250219 131700 433623500 6270 6270 6270 6270 0
361 20250219 131600 433623500 6270 6270 6270 6270 0
362 20250219 131500 433623500 6270 6270 6270 6270 0
363 20250219 131400 433623500 6270 6270 6270 6270 0
364 20250219 131300 433623500 6270 6270 6270 6270 0
365 20250219 131200 433623500 6270 6270 6270 6270 1
366 20250219 131100 433617230 6260 6280 6280 6260 887
367 20250219 131000 428056360 6270 6280 6280 6270 160
368 20250219 130900 427052560 6290 6280 6290 6280 120
369 20250219 130800 426297930 6280 6280 6280 6280 0
370 20250219 130700 426297930 6280 6280 6280 6280 1286
371 20250219 130600 418221850 6280 6280 6280 6280 0
372 20250219 130500 418221850 6280 6280 6280 6280 0
373 20250219 130400 418221850 6280 6280 6280 6280 0
374 20250219 130300 418221850 6280 6280 6280 6280 0
375 20250219 130200 418221850 6280 6280 6280 6280 717
376 20250219 130100 413719090 6290 6290 6290 6290 0
377 20250219 130000 413719090 6290 6290 6290 6290 1
378 20250219 125900 413712800 6280 6280 6280 6280 5
379 20250219 125800 413681400 6280 6280 6280 6280 500
380 20250219 125700 410541400 6290 6290 6290 6290 0
381 20250219 125600 410541400 6290 6290 6290 6290 817
382 20250219 125500 405402470 6300 6300 6300 6300 2
383 20250219 125400 405389870 6290 6290 6290 6290 1
384 20250219 125300 405383580 6290 6290 6290 6290 0
385 20250219 125200 405383580 6290 6290 6290 6290 0
386 20250219 125100 405383580 6290 6290 6290 6290 0
387 20250219 125000 405383580 6290 6290 6290 6290 0
388 20250219 124900 405383580 6290 6290 6290 6290 0
389 20250219 124800 405383580 6290 6290 6290 6290 16
390 20250219 124700 405282940 6290 6290 6290 6290 1000
391 20250219 124600 398992940 6290 6290 6290 6290 889
392 20250219 124500 393401130 6290 6290 6290 6290 5
393 20250219 124400 393369680 6280 6280 6280 6280 0
394 20250219 124300 393369680 6280 6280 6280 6280 0
395 20250219 124200 393369680 6280 6280 6280 6280 0
396 20250219 124100 393369680 6280 6280 6280 6280 15
397 20250219 124000 393275480 6290 6290 6290 6290 0
398 20250219 123900 393275480 6290 6290 6290 6290 0
399 20250219 123800 393275480 6290 6290 6290 6290 0
400 20250219 123700 393275480 6290 6290 6290 6290 0
401 20250219 123600 393275480 6290 6290 6290 6290 600
402 20250219 123500 389501480 6290 6290 6290 6290 0
403 20250219 123400 389501480 6290 6290 6290 6290 0
404 20250219 123300 389501480 6290 6290 6290 6290 0
405 20250219 123200 389501480 6290 6290 6290 6290 1111
406 20250219 123100 382513290 6290 6290 6290 6290 0
407 20250219 123000 382513290 6290 6290 6290 6290 0
408 20250219 122900 382513290 6290 6290 6290 6290 0
409 20250219 122800 382513290 6290 6290 6290 6290 0
410 20250219 122700 382513290 6290 6290 6290 6290 0
411 20250219 122600 382513290 6290 6290 6290 6290 0
412 20250219 122500 382513290 6290 6290 6290 6290 0
413 20250219 122400 382513290 6290 6290 6290 6290 55
414 20250219 122300 382167340 6280 6280 6280 6280 0
415 20250219 122200 382167340 6280 6300 6300 6280 328
416 20250219 122100 380102240 6300 6300 6300 6300 0
417 20250219 122000 380102240 6300 6290 6300 6290 201
418 20250219 121900 378837940 6290 6290 6290 6290 3
419 20250219 121800 378819070 6290 6290 6290 6290 700
420 20250219 121700 374416070 6280 6280 6280 6280 0
421 20250219 121600 374416070 6280 6280 6280 6280 0
422 20250219 121500 374416070 6280 6280 6280 6280 300
423 20250219 121400 372532070 6280 6280 6280 6280 89
424 20250219 121300 371973150 6280 6280 6280 6280 0
425 20250219 121200 371973150 6280 6280 6280 6280 14
426 20250219 121100 371885230 6280 6280 6280 6280 0
427 20250219 121000 371885230 6280 6280 6280 6280 1000
428 20250219 120900 365605230 6290 6290 6290 6290 5
429 20250219 120800 365573780 6280 6280 6280 6280 528
430 20250219 120700 362257940 6280 6280 6280 6280 300
431 20250219 120600 360373940 6290 6290 6290 6290 1
432 20250219 120500 360367650 6290 6290 6290 6290 4
433 20250219 120400 360342490 6290 6290 6290 6290 0
434 20250219 120300 360342490 6290 6290 6290 6290 1
435 20250219 120200 360336200 6290 6290 6290 6290 158
436 20250219 120100 359342380 6280 6280 6280 6280 1
437 20250219 120000 359336100 6280 6280 6280 6280 0
438 20250219 115900 359336100 6280 6280 6280 6280 0
439 20250219 115800 359336100 6280 6280 6280 6280 10
440 20250219 115700 359273300 6290 6290 6290 6290 90
441 20250219 115600 358707200 6290 6290 6290 6290 4
442 20250219 115500 358682040 6290 6290 6290 6290 600
443 20250219 115400 354908040 6290 6290 6290 6290 2049
444 20250219 115300 342019830 6300 6300 6300 6300 0
445 20250219 115200 342019830 6300 6300 6300 6300 323
446 20250219 115100 339984930 6300 6300 6300 6300 189
447 20250219 115000 338794230 6300 6300 6300 6300 0
448 20250219 114900 338794230 6300 6300 6300 6300 1
449 20250219 114800 338787930 6300 6300 6300 6300 1
450 20250219 114700 338781630 6300 6300 6300 6300 0
451 20250219 114600 338781630 6300 6300 6300 6300 1
452 20250219 114500 338775330 6300 6300 6300 6300 0
453 20250219 114400 338775330 6300 6300 6300 6300 0
454 20250219 114300 338775330 6300 6300 6300 6300 0
455 20250219 114200 338775330 6300 6300 6300 6300 89
456 20250219 114100 338214630 6320 6320 6320 6320 0
457 20250219 114000 338214630 6320 6320 6320 6320 0
458 20250219 113900 338214630 6320 6330 6330 6320 141
459 20250219 113800 337322210 6330 6330 6330 6330 94
460 20250219 113700 336727190 6330 6330 6330 6330 4
461 20250219 113600 336701870 6320 6330 6330 6320 5087
462 20250219 113500 304502030 6330 6330 6330 6330 158
463 20250219 113400 303501890 6320 6320 6320 6320 5
464 20250219 113300 303470290 6320 6320 6320 6320 0
465 20250219 113200 303470290 6320 6320 6320 6320 3
466 20250219 113100 303451330 6310 6310 6310 6310 0
467 20250219 113000 303451330 6310 6310 6310 6310 0
468 20250219 112900 303451330 6310 6310 6310 6310 0
469 20250219 112800 303451330 6310 6310 6310 6310 0
470 20250219 112700 303451330 6310 6300 6310 6300 2016
471 20250219 112600 290732730 6300 6300 6300 6300 0
472 20250219 112500 290732730 6300 6300 6300 6300 0
473 20250219 112400 290732730 6300 6300 6300 6300 0
474 20250219 112300 290732730 6300 6300 6300 6300 0
475 20250219 112200 290732730 6300 6300 6300 6300 0
476 20250219 112100 290732730 6300 6290 6300 6290 5
477 20250219 112000 290701250 6300 6300 6300 6300 60
478 20250219 111900 290323250 6300 6300 6300 6300 0
479 20250219 111800 290323250 6300 6300 6300 6300 5
480 20250219 111700 290291750 6300 6300 6300 6300 1
481 20250219 111600 290285450 6290 6290 6290 6290 0
482 20250219 111500 290285450 6290 6290 6290 6290 0
483 20250219 111400 290285450 6290 6290 6290 6290 0
484 20250219 111300 290285450 6290 6290 6290 6290 0
485 20250219 111200 290285450 6290 6290 6290 6290 0
486 20250219 111100 290285450 6290 6290 6290 6290 0
487 20250219 111000 290285450 6290 6290 6290 6290 2
488 20250219 110900 290272870 6300 6310 6310 6300 33
489 20250219 110800 290064740 6310 6310 6310 6310 0
490 20250219 110700 290064740 6310 6320 6330 6310 56
491 20250219 110600 289710290 6300 6300 6300 6300 45
492 20250219 110500 289426790 6310 6310 6310 6310 1
493 20250219 110400 289420480 6330 6310 6330 6310 50
494 20250219 110300 289104910 6310 6310 6310 6310 2
495 20250219 110200 289092290 6320 6310 6320 6310 2
496 20250219 110100 289079660 6330 6280 6330 6280 5032
497 20250219 110000 257328670 6260 6260 6260 6260 0
498 20250219 105900 257328670 6260 6260 6260 6260 1000
499 20250219 105800 251068670 6260 6280 6280 6260 4123
500 20250219 105700 225211620 6290 6290 6290 6290 0
501 20250219 105600 225211620 6290 6290 6290 6290 12
502 20250219 105500 225136140 6290 6290 6290 6290 1
503 20250219 105400 225129850 6280 6280 6280 6280 0
504 20250219 105300 225129850 6280 6280 6280 6280 0
505 20250219 105200 225129850 6280 6280 6280 6280 0
506 20250219 105100 225129850 6280 6280 6280 6280 0
507 20250219 105000 225129850 6280 6300 6300 6280 565
508 20250219 104900 221578840 6310 6310 6310 6310 1
509 20250219 104800 221572530 6300 6300 6300 6300 1
510 20250219 104700 221566230 6310 6310 6310 6310 3
511 20250219 104600 221547300 6310 6310 6310 6310 0
512 20250219 104500 221547300 6310 6290 6310 6290 3
513 20250219 104400 221528400 6280 6280 6280 6280 0
514 20250219 104300 221528400 6280 6280 6280 6280 0
515 20250219 104200 221528400 6280 6310 6310 6280 202
516 20250219 104100 220259280 6270 6270 6270 6270 0
517 20250219 104000 220259280 6270 6270 6270 6270 0
518 20250219 103900 220259280 6270 6280 6280 6270 1000
519 20250219 103800 213983400 6290 6300 6300 6290 232
520 20250219 103700 212524000 6290 6300 6350 6290 5697
521 20250219 103600 176513640 6300 6300 6300 6300 12
522 20250219 103500 176438040 6290 6290 6290 6290 7
523 20250219 103400 176394010 6290 6290 6290 6290 1
524 20250219 103300 176387720 6290 6290 6290 6290 1
525 20250219 103200 176381430 6290 6290 6290 6290 1
526 20250219 103100 176375140 6290 6290 6290 6290 0
527 20250219 103000 176375140 6290 6290 6290 6290 1
528 20250219 102900 176368850 6300 6300 6300 6300 100
529 20250219 102800 175738850 6300 6300 6300 6300 3
530 20250219 102700 175719950 6290 6290 6290 6290 0
531 20250219 102600 175719950 6290 6290 6290 6290 0
532 20250219 102500 175719950 6290 6300 6300 6290 234
533 20250219 102400 174247480 6300 6300 6300 6300 0
534 20250219 102300 174247480 6300 6300 6300 6300 112
535 20250219 102200 173541880 6300 6300 6300 6300 0
536 20250219 102100 173541880 6300 6320 6320 6300 2695
537 20250219 102000 156546090 6320 6320 6320 6320 60
538 20250219 101900 156166890 6310 6310 6310 6310 0
539 20250219 101800 156166890 6310 6310 6310 6310 23
540 20250219 101700 156021760 6310 6310 6310 6310 1
541 20250219 101600 156015450 6320 6320 6320 6320 0
542 20250219 101500 156015450 6320 6310 6320 6310 336
543 20250219 101400 153892220 6310 6300 6310 6300 404
544 20250219 101300 151343990 6300 6300 6300 6300 1455
545 20250219 101200 142177490 6300 6290 6300 6290 2409
546 20250219 101100 127000800 6300 6300 6300 6300 10
547 20250219 101000 126937800 6300 6300 6300 6300 1588
548 20250219 100900 116933400 6300 6290 6300 6290 170
549 20250219 100800 115862660 6300 6300 6300 6300 1
550 20250219 100700 115856360 6290 6290 6300 6290 133
551 20250219 100600 115019780 6280 6290 6290 6280 345
552 20250219 100500 112852960 6280 6290 6290 6280 248
553 20250219 100400 111293290 6290 6290 6290 6290 113
554 20250219 100300 110582520 6290 6280 6290 6280 1025
555 20250219 100200 104135520 6290 6290 6290 6290 232
556 20250219 100100 102676240 6290 6280 6290 6280 108
557 20250219 100000 101997470 6280 6280 6280 6280 25
558 20250219 095900 101840470 6280 6280 6290 6280 103
559 20250219 095800 101193620 6280 6290 6290 6280 22
560 20250219 095700 101055310 6290 6280 6290 6280 11
561 20250219 095600 100986220 6280 6290 6290 6280 538
562 20250219 095500 97603200 6290 6290 6290 6290 0
563 20250219 095400 97603200 6290 6290 6290 6290 26
564 20250219 095300 97439660 6290 6290 6290 6290 0
565 20250219 095200 97439660 6290 6290 6290 6290 660
566 20250219 095100 93288260 6290 6290 6290 6290 0
567 20250219 095000 93288260 6290 6290 6290 6290 190
568 20250219 094900 92093160 6290 6290 6290 6290 0
569 20250219 094800 92093160 6290 6290 6290 6290 106
570 20250219 094700 91426420 6290 6290 6290 6290 0
571 20250219 094600 91426420 6290 6290 6290 6290 500
572 20250219 094500 88281420 6290 6290 6290 6290 1881
573 20250219 094400 76449930 6300 6300 6300 6300 1
574 20250219 094300 76443630 6290 6300 6300 6290 23
575 20250219 094200 76298930 6290 6290 6290 6290 9
576 20250219 094100 76242320 6290 6290 6290 6290 421
577 20250219 094000 73594230 6290 6290 6290 6290 0
578 20250219 093900 73594230 6290 6290 6290 6290 798
579 20250219 093800 68574810 6290 6290 6290 6290 3
580 20250219 093700 68555940 6290 6290 6290 6290 0
581 20250219 093600 68555940 6290 6290 6290 6290 284
582 20250219 093500 66769580 6290 6290 6290 6290 303
583 20250219 093400 64863710 6290 6290 6290 6290 4
584 20250219 093300 64838550 6290 6290 6290 6290 20
585 20250219 093200 64712750 6290 6290 6290 6280 4
586 20250219 093100 64687610 6280 6280 6280 6280 0
587 20250219 093000 64687610 6280 6280 6280 6280 2
588 20250219 092900 64675050 6280 6290 6290 6280 30
589 20250219 092800 64486580 6280 6290 6290 6280 9
590 20250219 092700 64430010 6290 6290 6290 6290 166
591 20250219 092600 63385870 6290 6290 6290 6290 200
592 20250219 092500 62127870 6290 6290 6290 6290 161
593 20250219 092400 61115180 6300 6300 6300 6300 20
594 20250219 092300 60989180 6290 6290 6290 6290 5
595 20250219 092200 60957730 6290 6300 6300 6290 583
596 20250219 092100 57285840 6290 6290 6290 6290 6
597 20250219 092000 57248100 6290 6280 6290 6280 34
598 20250219 091900 57034280 6290 6290 6290 6290 0
599 20250219 091800 57034280 6290 6290 6290 6290 2
600 20250219 091700 57021700 6290 6290 6290 6290 475
601 20250219 091600 54033950 6280 6280 6290 6280 114
602 20250219 091500 53318020 6280 6290 6290 6280 315
603 20250219 091400 51338820 6290 6280 6290 6280 177
604 20250219 091300 50226760 6280 6290 6290 6280 64
605 20250219 091200 49824810 6280 6280 6280 6280 102
606 20250219 091100 49184250 6280 6280 6280 6270 537
607 20250219 091000 45816910 6290 6290 6290 6290 46
608 20250219 090900 45527570 6300 6280 6300 6270 1062
609 20250219 090800 38853840 6290 6290 6300 6290 1241
610 20250219 090700 31035580 6300 6290 6300 6290 730
611 20250219 090600 26438880 6290 6280 6300 6280 344
612 20250219 090500 24272580 6280 6300 6300 6280 994
613 20250219 090400 18016970 6300 6280 6300 6280 370
614 20250219 090300 15692000 6260 6260 6260 6260 5
615 20250219 090200 15660700 6270 6280 6280 6260 412
616 20250219 090100 13078810 6270 6280 6280 6260 275
617 20250219 090000 11352190 6260 6280 6280 6260 1808

1
030610/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,23357,113962961,142711270,696313691710,0.02
20250214,23357,113962961,139674860,681498506780,0.02
20250213,23357,113962961,139674860,681498506780,0.02
20250212,23357,113962961,138974150,678079617950,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 23357 113962961 142711270 696313691710 0.02
3 20250214 23357 113962961 139674860 681498506780 0.02
4 20250213 23357 113962961 139674860 681498506780 0.02
5 20250212 23357 113962961 138974150 678079617950 0.02