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

622
034810/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192000,272361090,6300,6300,6300,6300,544
20250219,191900,272361090,6300,6300,6300,6300,0
20250219,191800,272361090,6300,6300,6300,6300,0
20250219,191700,272361090,6300,6300,6300,6300,0
20250219,191600,272361090,6300,6300,6300,6300,0
20250219,191500,272361090,6300,6300,6300,6300,0
20250219,191400,272361090,6300,6300,6300,6300,0
20250219,191300,272361090,6300,6300,6300,6300,0
20250219,191200,272361090,6300,6300,6300,6300,0
20250219,191100,272361090,6300,6300,6300,6300,0
20250219,191000,272361090,6300,6300,6300,6300,0
20250219,190900,272361090,6300,6300,6300,6300,0
20250219,190800,272361090,6300,6300,6300,6300,0
20250219,190700,272361090,6300,6300,6300,6300,0
20250219,190600,272361090,6300,6300,6300,6300,0
20250219,190500,272361090,6300,6300,6300,6300,0
20250219,190400,272361090,6300,6300,6300,6300,0
20250219,190300,272361090,6300,6300,6300,6300,0
20250219,190200,272361090,6300,6300,6300,6300,0
20250219,190100,272361090,6300,6300,6300,6300,0
20250219,190000,272361090,6300,6300,6300,6300,0
20250219,185900,272361090,6300,6300,6300,6300,0
20250219,185800,272361090,6300,6300,6300,6300,0
20250219,185700,272361090,6300,6300,6300,6300,0
20250219,185600,272361090,6300,6300,6300,6300,0
20250219,185500,272361090,6300,6300,6300,6300,0
20250219,185400,272361090,6300,6300,6300,6300,0
20250219,185300,272361090,6300,6300,6300,6300,0
20250219,185200,272361090,6300,6300,6300,6300,0
20250219,185100,272361090,6300,6300,6300,6300,0
20250219,185000,272361090,6300,6300,6300,6300,544
20250219,184900,272361090,6300,6300,6300,6300,0
20250219,184800,272361090,6300,6300,6300,6300,0
20250219,184700,272361090,6300,6300,6300,6300,0
20250219,184600,272361090,6300,6300,6300,6300,0
20250219,184500,272361090,6300,6300,6300,6300,0
20250219,184400,272361090,6300,6300,6300,6300,0
20250219,184300,272361090,6300,6300,6300,6300,0
20250219,184200,272361090,6300,6300,6300,6300,0
20250219,184100,272361090,6300,6300,6300,6300,0
20250219,184000,272361090,6300,6300,6300,6300,0
20250219,183900,272361090,6300,6300,6300,6300,0
20250219,183800,272361090,6300,6300,6300,6300,0
20250219,183700,272361090,6300,6300,6300,6300,0
20250219,183600,272361090,6300,6300,6300,6300,0
20250219,183500,272361090,6300,6300,6300,6300,0
20250219,183400,272361090,6300,6300,6300,6300,0
20250219,183300,272361090,6300,6300,6300,6300,0
20250219,183200,272361090,6300,6300,6300,6300,0
20250219,183100,272361090,6300,6300,6300,6300,0
20250219,183000,272361090,6300,6300,6300,6300,0
20250219,182900,272361090,6300,6300,6300,6300,0
20250219,182800,272361090,6300,6300,6300,6300,0
20250219,182700,272361090,6300,6300,6300,6300,0
20250219,182600,272361090,6300,6300,6300,6300,0
20250219,182500,272361090,6300,6300,6300,6300,0
20250219,182400,272361090,6300,6300,6300,6300,0
20250219,182300,272361090,6300,6300,6300,6300,0
20250219,182200,272361090,6300,6300,6300,6300,0
20250219,182100,272361090,6300,6300,6300,6300,0
20250219,182000,272361090,6300,6300,6300,6300,544
20250219,181900,272361090,6300,6300,6300,6300,0
20250219,181800,272361090,6300,6300,6300,6300,0
20250219,181700,272361090,6300,6300,6300,6300,0
20250219,181600,272361090,6300,6300,6300,6300,0
20250219,181500,272361090,6300,6300,6300,6300,0
20250219,181400,272361090,6300,6300,6300,6300,0
20250219,181300,272361090,6300,6300,6300,6300,0
20250219,181200,272361090,6300,6300,6300,6300,0
20250219,181100,272361090,6300,6300,6300,6300,0
20250219,181000,272361090,6300,6300,6300,6300,0
20250219,180900,272361090,6300,6300,6300,6300,0
20250219,180800,272361090,6300,6300,6300,6300,0
20250219,180700,272361090,6300,6300,6300,6300,0
20250219,180600,272361090,6300,6300,6300,6300,0
20250219,180500,272361090,6300,6300,6300,6300,0
20250219,180400,272361090,6300,6300,6300,6300,0
20250219,180300,272361090,6300,6300,6300,6300,0
20250219,180200,272361090,6300,6300,6300,6300,0
20250219,180100,272361090,6300,6300,6300,6300,0
20250219,180000,272361090,6300,6300,6300,6300,0
20250219,175900,272361090,6300,6300,6300,6300,0
20250219,175800,272361090,6300,6300,6300,6300,0
20250219,175700,272361090,6300,6300,6300,6300,0
20250219,175600,272361090,6300,6300,6300,6300,0
20250219,175500,272361090,6300,6300,6300,6300,0
20250219,175400,272361090,6300,6300,6300,6300,0
20250219,175300,272361090,6300,6300,6300,6300,0
20250219,175200,272361090,6300,6300,6300,6300,0
20250219,175100,272361090,6300,6300,6300,6300,0
20250219,175000,272361090,6300,6300,6300,6300,544
20250219,174900,272361090,6300,6300,6300,6300,0
20250219,174800,272361090,6300,6300,6300,6300,0
20250219,174700,272361090,6300,6300,6300,6300,0
20250219,174600,272361090,6300,6300,6300,6300,0
20250219,174500,272361090,6300,6300,6300,6300,0
20250219,174400,272361090,6300,6300,6300,6300,0
20250219,174300,272361090,6300,6300,6300,6300,0
20250219,174200,272361090,6300,6300,6300,6300,0
20250219,174100,272361090,6300,6300,6300,6300,0
20250219,174000,272361090,6300,6300,6300,6300,0
20250219,173900,272361090,6300,6300,6300,6300,0
20250219,173800,272361090,6300,6300,6300,6300,0
20250219,173700,272361090,6300,6300,6300,6300,0
20250219,173600,272361090,6300,6300,6300,6300,0
20250219,173500,272361090,6300,6300,6300,6300,0
20250219,173400,272361090,6300,6300,6300,6300,0
20250219,173300,272361090,6300,6300,6300,6300,0
20250219,173200,272361090,6300,6300,6300,6300,0
20250219,173100,272361090,6300,6300,6300,6300,0
20250219,173000,272361090,6300,6300,6300,6300,0
20250219,172900,272361090,6300,6300,6300,6300,0
20250219,172800,272361090,6300,6300,6300,6300,0
20250219,172700,272361090,6300,6300,6300,6300,0
20250219,172600,272361090,6300,6300,6300,6300,0
20250219,172500,272361090,6300,6300,6300,6300,0
20250219,172400,272361090,6300,6300,6300,6300,0
20250219,172300,272361090,6300,6300,6300,6300,0
20250219,172200,272361090,6300,6300,6300,6300,0
20250219,172100,272361090,6300,6300,6300,6300,0
20250219,172000,272361090,6300,6300,6300,6300,544
20250219,171900,272361090,6300,6300,6300,6300,0
20250219,171800,272361090,6300,6300,6300,6300,0
20250219,171700,272361090,6300,6300,6300,6300,0
20250219,171600,272361090,6300,6300,6300,6300,0
20250219,171500,272361090,6300,6300,6300,6300,0
20250219,171400,272361090,6300,6300,6300,6300,0
20250219,171300,272361090,6300,6300,6300,6300,0
20250219,171200,272361090,6300,6300,6300,6300,0
20250219,171100,272361090,6300,6300,6300,6300,0
20250219,171000,272361090,6300,6300,6300,6300,0
20250219,170900,272361090,6300,6300,6300,6300,0
20250219,170800,272361090,6300,6300,6300,6300,0
20250219,170700,272361090,6300,6300,6300,6300,0
20250219,170600,272361090,6300,6300,6300,6300,0
20250219,170500,272361090,6300,6300,6300,6300,0
20250219,170400,272361090,6300,6300,6300,6300,0
20250219,170300,272361090,6300,6300,6300,6300,0
20250219,170200,272361090,6300,6300,6300,6300,0
20250219,170100,272361090,6300,6300,6300,6300,0
20250219,170000,272361090,6300,6300,6300,6300,0
20250219,165900,272361090,6300,6300,6300,6300,0
20250219,165800,272361090,6300,6300,6300,6300,0
20250219,165700,272361090,6300,6300,6300,6300,0
20250219,165600,272361090,6300,6300,6300,6300,0
20250219,165500,272361090,6300,6300,6300,6300,0
20250219,165400,272361090,6300,6300,6300,6300,0
20250219,165300,272361090,6300,6300,6300,6300,0
20250219,165200,272361090,6300,6300,6300,6300,0
20250219,165100,272361090,6300,6300,6300,6300,0
20250219,165000,272361090,6300,6300,6300,6300,544
20250219,164900,272361090,6300,6300,6300,6300,0
20250219,164800,272361090,6300,6300,6300,6300,0
20250219,164700,272361090,6300,6300,6300,6300,0
20250219,164600,272361090,6300,6300,6300,6300,0
20250219,164500,272361090,6300,6300,6300,6300,0
20250219,164400,272361090,6300,6300,6300,6300,0
20250219,164300,272361090,6300,6300,6300,6300,0
20250219,164200,272361090,6300,6300,6300,6300,0
20250219,164100,272361090,6300,6300,6300,6300,0
20250219,164000,272361090,6300,6300,6300,6300,0
20250219,163900,272361090,6300,6300,6300,6300,0
20250219,163800,272361090,6300,6300,6300,6300,0
20250219,163700,272361090,6300,6300,6300,6300,0
20250219,163600,272361090,6300,6300,6300,6300,0
20250219,163500,272361090,6300,6300,6300,6300,0
20250219,163400,272361090,6300,6300,6300,6300,0
20250219,163300,272361090,6300,6300,6300,6300,0
20250219,163200,272361090,6300,6300,6300,6300,0
20250219,163100,272361090,6300,6300,6300,6300,0
20250219,163000,272361090,6300,6300,6300,6300,0
20250219,162900,272361090,6300,6300,6300,6300,0
20250219,162800,272361090,6300,6300,6300,6300,0
20250219,162700,272361090,6300,6300,6300,6300,0
20250219,162600,272361090,6300,6300,6300,6300,0
20250219,162500,272361090,6300,6300,6300,6300,0
20250219,162400,272361090,6300,6300,6300,6300,0
20250219,162300,272361090,6300,6300,6300,6300,0
20250219,162200,272361090,6300,6300,6300,6300,0
20250219,162100,272361090,6300,6300,6300,6300,0
20250219,162000,272361090,6300,6300,6300,6300,544
20250219,161900,272361090,6300,6300,6300,6300,0
20250219,161800,272361090,6300,6300,6300,6300,0
20250219,161700,272361090,6300,6300,6300,6300,0
20250219,161600,272361090,6300,6300,6300,6300,0
20250219,161500,272361090,6300,6300,6300,6300,0
20250219,161400,272361090,6300,6300,6300,6300,0
20250219,161300,272361090,6300,6300,6300,6300,0
20250219,161200,272361090,6300,6300,6300,6300,0
20250219,161100,272361090,6300,6300,6300,6300,0
20250219,161000,272361090,6300,6300,6300,6300,0
20250219,160900,272361090,6300,6300,6300,6300,0
20250219,160800,272361090,6300,6300,6300,6300,0
20250219,160700,272361090,6300,6300,6300,6300,0
20250219,160600,272361090,6300,6300,6300,6300,0
20250219,160500,272361090,6300,6300,6300,6300,0
20250219,160400,272361090,6300,6300,6300,6300,0
20250219,160300,272361090,6300,6300,6300,6300,0
20250219,160200,272361090,6300,6300,6300,6300,0
20250219,160100,272361090,6300,6300,6300,6300,0
20250219,160000,272361090,6300,6300,6300,6300,0
20250219,155900,272361090,6300,6300,6300,6300,0
20250219,155800,272361090,6300,6300,6300,6300,0
20250219,155700,272361090,6300,6300,6300,6300,0
20250219,155600,272361090,6300,6300,6300,6300,0
20250219,155500,272361090,6300,6300,6300,6300,0
20250219,155400,272361090,6300,6300,6300,6300,0
20250219,155300,272361090,6300,6300,6300,6300,0
20250219,155200,272361090,6300,6300,6300,6300,0
20250219,155100,272361090,6300,6300,6300,6300,0
20250219,155000,272361090,6300,6300,6300,6300,544
20250219,154900,272361090,6300,6300,6300,6300,0
20250219,154800,272361090,6300,6300,6300,6300,0
20250219,154700,272361090,6300,6300,6300,6300,0
20250219,154600,272361090,6300,6300,6300,6300,0
20250219,154500,272361090,6300,6300,6300,6300,0
20250219,154400,272361090,6300,6300,6300,6300,0
20250219,154300,272361090,6300,6300,6300,6300,0
20250219,154200,272361090,6300,6300,6300,6300,0
20250219,154100,272361090,6300,6300,6300,6300,0
20250219,154000,272361090,6300,6300,6300,6300,0
20250219,153900,272361090,6300,6300,6300,6300,0
20250219,153800,272361090,6300,6300,6300,6300,0
20250219,153700,272361090,6300,6300,6300,6300,0
20250219,153600,272361090,6300,6300,6300,6300,0
20250219,153500,272361090,6300,6300,6300,6300,0
20250219,153400,272361090,6300,6300,6300,6300,0
20250219,153300,272361090,6300,6300,6300,6300,0
20250219,153200,272361090,6300,6300,6300,6300,0
20250219,153100,272361090,6300,6300,6300,6300,0
20250219,153000,272361090,6300,6300,6300,6300,544
20250219,152900,268933890,6290,6290,6290,6290,0
20250219,152800,268933890,6290,6290,6290,6290,0
20250219,152700,268933890,6290,6290,6290,6290,0
20250219,152600,268933890,6290,6290,6290,6290,0
20250219,152500,268933890,6290,6290,6290,6290,0
20250219,152400,268933890,6290,6290,6290,6290,0
20250219,152300,268933890,6290,6290,6290,6290,0
20250219,152200,268933890,6290,6290,6290,6290,0
20250219,152100,268933890,6290,6290,6290,6290,0
20250219,152000,268933890,6290,6290,6290,6290,0
20250219,151900,268933890,6290,6260,6290,6260,15
20250219,151800,268839690,6260,6260,6260,6260,10
20250219,151700,268777090,6260,6260,6260,6260,843
20250219,151600,263499910,6260,6260,6260,6260,0
20250219,151500,263499910,6260,6250,6260,6250,92
20250219,151400,262924010,6260,6260,6260,6260,1
20250219,151300,262917750,6260,6260,6260,6260,1
20250219,151200,262911490,6250,6250,6250,6250,1
20250219,151100,262905240,6260,6260,6260,6260,60
20250219,151000,262529640,6260,6260,6260,6260,28
20250219,150900,262354360,6260,6260,6270,6260,201
20250219,150800,261096090,6260,6260,6260,6260,536
20250219,150700,257740730,6270,6260,6270,6260,481
20250219,150600,254729650,6260,6260,6260,6260,178
20250219,150500,253615370,6260,6260,6260,6260,0
20250219,150400,253615370,6260,6270,6270,6260,143
20250219,150300,252720070,6270,6270,6270,6270,0
20250219,150200,252720070,6270,6270,6270,6270,0
20250219,150100,252720070,6270,6270,6270,6270,240
20250219,150000,251215270,6290,6290,6290,6290,0
20250219,145900,251215270,6290,6290,6290,6290,0
20250219,145800,251215270,6290,6290,6290,6290,0
20250219,145700,251215270,6290,6290,6290,6290,1
20250219,145600,251208980,6290,6290,6290,6290,0
20250219,145500,251208980,6290,6290,6290,6290,0
20250219,145400,251208980,6290,6290,6290,6290,0
20250219,145300,251208980,6290,6290,6290,6290,0
20250219,145200,251208980,6290,6290,6290,6290,0
20250219,145100,251208980,6290,6290,6290,6290,1
20250219,145000,251202690,6290,6290,6290,6290,0
20250219,144900,251202690,6290,6290,6290,6290,0
20250219,144800,251202690,6290,6290,6290,6290,0
20250219,144700,251202690,6290,6290,6290,6290,0
20250219,144600,251202690,6290,6290,6290,6290,0
20250219,144500,251202690,6290,6290,6290,6290,76
20250219,144400,250724650,6270,6270,6270,6270,0
20250219,144300,250724650,6270,6270,6270,6270,11
20250219,144200,250655680,6270,6270,6270,6270,0
20250219,144100,250655680,6270,6270,6270,6270,0
20250219,144000,250655680,6270,6270,6270,6270,0
20250219,143900,250655680,6270,6280,6290,6270,1106
20250219,143800,243720040,6300,6300,6300,6300,0
20250219,143700,243720040,6300,6300,6300,6300,0
20250219,143600,243720040,6300,6300,6300,6300,0
20250219,143500,243720040,6300,6300,6300,6300,0
20250219,143400,243720040,6300,6300,6300,6300,0
20250219,143300,243720040,6300,6300,6300,6300,0
20250219,143200,243720040,6300,6300,6300,6300,0
20250219,143100,243720040,6300,6300,6300,6300,0
20250219,143000,243720040,6300,6300,6300,6300,0
20250219,142900,243720040,6300,6300,6300,6300,0
20250219,142800,243720040,6300,6300,6300,6300,102
20250219,142700,243077440,6280,6280,6280,6280,59
20250219,142600,242706920,6280,6280,6280,6280,0
20250219,142500,242706920,6280,6280,6280,6280,50
20250219,142400,242392920,6270,6270,6270,6270,0
20250219,142300,242392920,6270,6280,6280,6270,228
20250219,142200,240961120,6270,6270,6270,6270,0
20250219,142100,240961120,6270,6270,6270,6270,0
20250219,142000,240961120,6270,6270,6270,6270,0
20250219,141900,240961120,6270,6270,6270,6270,0
20250219,141800,240961120,6270,6270,6270,6270,0
20250219,141700,240961120,6270,6270,6270,6270,0
20250219,141600,240961120,6270,6270,6270,6270,0
20250219,141500,240961120,6270,6270,6270,6270,0
20250219,141400,240961120,6270,6270,6270,6270,0
20250219,141300,240961120,6270,6270,6270,6270,0
20250219,141200,240961120,6270,6270,6270,6270,0
20250219,141100,240961120,6270,6270,6270,6270,0
20250219,141000,240961120,6270,6270,6270,6270,3
20250219,140900,240942310,6280,6280,6280,6280,0
20250219,140800,240942310,6280,6280,6280,6280,0
20250219,140700,240942310,6280,6280,6280,6280,0
20250219,140600,240942310,6280,6280,6280,6280,0
20250219,140500,240942310,6280,6280,6280,6280,0
20250219,140400,240942310,6280,6280,6280,6280,0
20250219,140300,240942310,6280,6280,6280,6280,0
20250219,140200,240942310,6280,6280,6280,6280,0
20250219,140100,240942310,6280,6280,6280,6280,0
20250219,140000,240942310,6280,6280,6280,6280,0
20250219,135900,240942310,6280,6280,6280,6280,0
20250219,135800,240942310,6280,6280,6280,6280,0
20250219,135700,240942310,6280,6280,6280,6280,0
20250219,135600,240942310,6280,6280,6280,6280,0
20250219,135500,240942310,6280,6280,6280,6280,0
20250219,135400,240942310,6280,6280,6280,6280,0
20250219,135300,240942310,6280,6280,6280,6280,1
20250219,135200,240936030,6280,6280,6280,6280,0
20250219,135100,240936030,6280,6280,6280,6280,0
20250219,135000,240936030,6280,6280,6280,6280,2
20250219,134900,240923470,6280,6280,6280,6280,0
20250219,134800,240923470,6280,6280,6280,6280,0
20250219,134700,240923470,6280,6280,6280,6280,0
20250219,134600,240923470,6280,6280,6280,6280,0
20250219,134500,240923470,6280,6280,6280,6280,10
20250219,134400,240860670,6280,6280,6280,6280,0
20250219,134300,240860670,6280,6280,6280,6280,0
20250219,134200,240860670,6280,6280,6280,6280,0
20250219,134100,240860670,6280,6280,6280,6280,0
20250219,134000,240860670,6280,6260,6280,6260,100
20250219,133900,240233040,6250,6250,6250,6250,0
20250219,133800,240233040,6250,6250,6250,6250,0
20250219,133700,240233040,6250,6250,6250,6250,0
20250219,133600,240233040,6250,6250,6250,6250,0
20250219,133500,240233040,6250,6250,6250,6250,0
20250219,133400,240233040,6250,6250,6250,6250,0
20250219,133300,240233040,6250,6250,6250,6250,0
20250219,133200,240233040,6250,6260,6260,6250,143
20250219,133100,239339180,6260,6260,6260,6260,0
20250219,133000,239339180,6260,6260,6260,6260,0
20250219,132900,239339180,6260,6260,6260,6260,0
20250219,132800,239339180,6260,6260,6260,6260,125
20250219,132700,238556680,6260,6260,6260,6260,444
20250219,132600,235777240,6260,6260,6260,6260,0
20250219,132500,235777240,6260,6260,6260,6260,1
20250219,132400,235770980,6250,6250,6250,6250,0
20250219,132300,235770980,6250,6250,6250,6250,0
20250219,132200,235770980,6250,6250,6250,6250,0
20250219,132100,235770980,6250,6250,6250,6250,0
20250219,132000,235770980,6250,6250,6250,6250,1
20250219,131900,235764730,6260,6260,6260,6260,0
20250219,131800,235764730,6260,6260,6260,6260,0
20250219,131700,235764730,6260,6260,6260,6260,10
20250219,131600,235702130,6260,6260,6260,6260,1
20250219,131500,235695870,6250,6250,6250,6250,0
20250219,131400,235695870,6250,6250,6250,6250,220
20250219,131300,234320870,6260,6260,6260,6260,0
20250219,131200,234320870,6260,6260,6260,6260,0
20250219,131100,234320870,6260,6260,6260,6260,0
20250219,131000,234320870,6260,6260,6260,6250,117
20250219,130900,233589440,6260,6260,6260,6260,0
20250219,130800,233589440,6260,6260,6260,6260,0
20250219,130700,233589440,6260,6280,6280,6250,3387
20250219,130600,212401960,6260,6280,6280,6260,2003
20250219,130500,199852580,6270,6270,6270,6270,0
20250219,130400,199852580,6270,6280,6280,6270,100
20250219,130300,199225370,6270,6270,6270,6270,0
20250219,130200,199225370,6270,6270,6270,6270,0
20250219,130100,199225370,6270,6270,6270,6270,0
20250219,130000,199225370,6270,6270,6270,6270,0
20250219,125900,199225370,6270,6270,6270,6270,0
20250219,125800,199225370,6270,6270,6270,6270,0
20250219,125700,199225370,6270,6280,6280,6270,300
20250219,125600,197343880,6280,6280,6280,6280,0
20250219,125500,197343880,6280,6280,6280,6280,116
20250219,125400,196615400,6280,6280,6280,6280,5
20250219,125300,196584000,6280,6280,6280,6280,0
20250219,125200,196584000,6280,6280,6280,6280,0
20250219,125100,196584000,6280,6280,6280,6280,0
20250219,125000,196584000,6280,6280,6280,6280,0
20250219,124900,196584000,6280,6280,6280,6280,2
20250219,124800,196571440,6280,6280,6280,6280,0
20250219,124700,196571440,6280,6280,6280,6280,0
20250219,124600,196571440,6280,6280,6280,6280,0
20250219,124500,196571440,6280,6280,6280,6280,400
20250219,124400,194059440,6290,6290,6290,6290,0
20250219,124300,194059440,6290,6290,6290,6290,0
20250219,124200,194059440,6290,6290,6290,6290,0
20250219,124100,194059440,6290,6290,6290,6290,0
20250219,124000,194059440,6290,6290,6290,6290,0
20250219,123900,194059440,6290,6290,6290,6290,5
20250219,123800,194027990,6290,6290,6290,6290,10
20250219,123700,193965090,6280,6280,6280,6280,0
20250219,123600,193965090,6280,6290,6290,6280,15
20250219,123500,193870790,6280,6280,6280,6280,0
20250219,123400,193870790,6280,6280,6280,6280,0
20250219,123300,193870790,6280,6280,6280,6280,0
20250219,123200,193870790,6280,6280,6280,6280,0
20250219,123100,193870790,6280,6280,6280,6280,0
20250219,123000,193870790,6280,6280,6280,6280,10
20250219,122900,193807990,6280,6280,6280,6280,1
20250219,122800,193801710,6290,6290,6290,6290,1
20250219,122700,193795420,6300,6300,6300,6300,0
20250219,122600,193795420,6300,6300,6300,6300,0
20250219,122500,193795420,6300,6300,6300,6300,0
20250219,122400,193795420,6300,6300,6300,6300,0
20250219,122300,193795420,6300,6300,6300,6300,0
20250219,122200,193795420,6300,6300,6300,6300,0
20250219,122100,193795420,6300,6300,6300,6300,0
20250219,122000,193795420,6300,6290,6300,6290,100
20250219,121900,193166070,6290,6290,6290,6290,10
20250219,121800,193103170,6290,6290,6290,6290,0
20250219,121700,193103170,6290,6290,6290,6290,0
20250219,121600,193103170,6290,6290,6290,6290,0
20250219,121500,193103170,6290,6290,6290,6290,0
20250219,121400,193103170,6290,6290,6290,6290,0
20250219,121300,193103170,6290,6290,6290,6290,0
20250219,121200,193103170,6290,6290,6290,6290,0
20250219,121100,193103170,6290,6290,6290,6290,0
20250219,121000,193103170,6290,6290,6290,6290,967
20250219,120900,187020740,6290,6290,6290,6290,0
20250219,120800,187020740,6290,6290,6290,6290,0
20250219,120700,187020740,6290,6290,6290,6290,0
20250219,120600,187020740,6290,6290,6290,6290,140
20250219,120500,186140140,6290,6290,6290,6290,0
20250219,120400,186140140,6290,6290,6290,6290,0
20250219,120300,186140140,6290,6290,6290,6290,20
20250219,120200,186014340,6290,6290,6290,6290,0
20250219,120100,186014340,6290,6290,6290,6290,0
20250219,120000,186014340,6290,6290,6290,6290,0
20250219,115900,186014340,6290,6290,6290,6290,0
20250219,115800,186014340,6290,6290,6290,6290,0
20250219,115700,186014340,6290,6290,6290,6290,0
20250219,115600,186014340,6290,6290,6290,6290,1
20250219,115500,186008050,6290,6290,6290,6290,2
20250219,115400,185995470,6290,6290,6290,6290,5
20250219,115300,185964020,6290,6290,6290,6290,0
20250219,115200,185964020,6290,6290,6290,6290,0
20250219,115100,185964020,6290,6290,6290,6290,0
20250219,115000,185964020,6290,6290,6290,6290,0
20250219,114900,185964020,6290,6290,6290,6290,0
20250219,114800,185964020,6290,6290,6290,6290,45
20250219,114700,185680970,6290,6290,6290,6290,0
20250219,114600,185680970,6290,6290,6290,6290,10
20250219,114500,185618070,6290,6290,6290,6290,0
20250219,114400,185618070,6290,6290,6290,6290,0
20250219,114300,185618070,6290,6290,6290,6290,0
20250219,114200,185618070,6290,6290,6290,6290,0
20250219,114100,185618070,6290,6290,6290,6290,0
20250219,114000,185618070,6290,6290,6290,6290,1
20250219,113900,185611780,6280,6280,6280,6280,0
20250219,113800,185611780,6280,6280,6280,6280,0
20250219,113700,185611780,6280,6280,6280,6280,0
20250219,113600,185611780,6280,6280,6280,6280,0
20250219,113500,185611780,6280,6280,6280,6280,6
20250219,113400,185574100,6280,6280,6280,6280,0
20250219,113300,185574100,6280,6280,6280,6280,0
20250219,113200,185574100,6280,6280,6280,6280,0
20250219,113100,185574100,6280,6280,6280,6280,0
20250219,113000,185574100,6280,6280,6280,6280,2
20250219,112900,185561540,6270,6270,6270,6270,0
20250219,112800,185561540,6270,6270,6270,6270,0
20250219,112700,185561540,6270,6270,6270,6270,5
20250219,112600,185530190,6270,6270,6270,6270,0
20250219,112500,185530190,6270,6270,6270,6270,0
20250219,112400,185530190,6270,6270,6270,6270,0
20250219,112300,185530190,6270,6270,6270,6270,0
20250219,112200,185530190,6270,6270,6270,6270,0
20250219,112100,185530190,6270,6270,6270,6270,0
20250219,112000,185530190,6270,6270,6270,6270,1
20250219,111900,185523920,6250,6250,6250,6250,0
20250219,111800,185523920,6250,6250,6250,6250,0
20250219,111700,185523920,6250,6250,6250,6250,0
20250219,111600,185523920,6250,6250,6250,6250,0
20250219,111500,185523920,6250,6270,6270,6250,1008
20250219,111400,179213860,6270,6270,6270,6270,16
20250219,111300,179113540,6290,6290,6290,6290,0
20250219,111200,179113540,6290,6290,6290,6290,0
20250219,111100,179113540,6290,6290,6290,6290,0
20250219,111000,179113540,6290,6290,6290,6290,19
20250219,110900,178994030,6260,6280,6280,6260,700
20250219,110800,174609640,6290,6290,6290,6290,3
20250219,110700,174590770,6280,6280,6280,6280,0
20250219,110600,174590770,6280,6280,6280,6280,0
20250219,110500,174590770,6280,6280,6280,6280,1000
20250219,110400,168310770,6300,6300,6300,6300,0
20250219,110300,168310770,6300,6300,6300,6300,0
20250219,110200,168310770,6300,6300,6300,6300,0
20250219,110100,168310770,6300,6300,6300,6300,0
20250219,110000,168310770,6300,6300,6300,6300,0
20250219,105900,168310770,6300,6300,6300,6300,2
20250219,105800,168298170,6280,6280,6280,6280,0
20250219,105700,168298170,6280,6280,6280,6280,0
20250219,105600,168298170,6280,6280,6280,6280,0
20250219,105500,168298170,6280,6280,6280,6280,0
20250219,105400,168298170,6280,6280,6280,6280,1
20250219,105300,168291890,6280,6280,6280,6280,0
20250219,105200,168291890,6280,6280,6280,6280,0
20250219,105100,168291890,6280,6280,6280,6280,2
20250219,105000,168279330,6280,6280,6280,6280,361
20250219,104900,166012250,6280,6280,6280,6280,0
20250219,104800,166012250,6280,6280,6280,6280,0
20250219,104700,166012250,6280,6280,6280,6280,0
20250219,104600,166012250,6280,6280,6280,6280,3
20250219,104500,165993410,6300,6300,6300,6300,0
20250219,104400,165993410,6300,6300,6300,6300,1
20250219,104300,165987110,6280,6280,6280,6280,0
20250219,104200,165987110,6280,6280,6280,6280,0
20250219,104100,165987110,6280,6280,6280,6280,0
20250219,104000,165987110,6280,6280,6280,6280,820
20250219,103900,160837510,6280,6280,6280,6280,0
20250219,103800,160837510,6280,6290,6300,6280,87
20250219,103700,160289590,6310,6310,6310,6290,45
20250219,103600,160006440,6310,6310,6310,6310,1
20250219,103500,160000130,6310,6310,6310,6310,143
20250219,103400,159097800,6310,6310,6310,6310,2
20250219,103300,159085180,6310,6310,6310,6310,0
20250219,103200,159085180,6310,6310,6310,6310,0
20250219,103100,159085180,6310,6310,6310,6310,16
20250219,103000,158984220,6300,6300,6300,6300,0
20250219,102900,158984220,6300,6300,6300,6300,0
20250219,102800,158984220,6300,6300,6300,6300,0
20250219,102700,158984220,6300,6300,6300,6300,420
20250219,102600,156338220,6300,6300,6300,6300,300
20250219,102500,154448220,6300,6300,6300,6300,35
20250219,102400,154227720,6300,6300,6300,6300,50
20250219,102300,153912720,6300,6300,6300,6300,50
20250219,102200,153597720,6300,6300,6300,6300,1
20250219,102100,153591420,6300,6300,6300,6300,50
20250219,102000,153276420,6300,6300,6300,6300,0
20250219,101900,153276420,6300,6300,6300,6300,0
20250219,101800,153276420,6300,6310,6310,6300,267
20250219,101700,151594150,6310,6310,6310,6310,0
20250219,101600,151594150,6310,6310,6310,6310,0
20250219,101500,151594150,6310,6310,6310,6310,9
20250219,101400,151537360,6310,6310,6310,6310,3
20250219,101300,151518430,6320,6320,6320,6320,0
20250219,101200,151518430,6320,6320,6320,6320,0
20250219,101100,151518430,6320,6320,6320,6320,0
20250219,101000,151518430,6320,6320,6320,6320,0
20250219,100900,151518430,6320,6320,6320,6320,0
20250219,100800,151518430,6320,6320,6320,6320,0
20250219,100700,151518430,6320,6320,6320,6320,0
20250219,100600,151518430,6320,6320,6320,6320,0
20250219,100500,151518430,6320,6320,6320,6320,0
20250219,100400,151518430,6320,6320,6320,6320,0
20250219,100300,151518430,6320,6320,6320,6320,0
20250219,100200,151518430,6320,6320,6320,6320,1
20250219,100100,151512110,6300,6300,6300,6300,414
20250219,100000,148903910,6320,6320,6320,6320,0
20250219,095900,148903910,6320,6320,6320,6320,0
20250219,095800,148903910,6320,6320,6320,6320,25
20250219,095700,148745910,6300,6300,6300,6300,200
20250219,095600,147485910,6300,6300,6300,6300,7
20250219,095500,147441810,6300,6300,6300,6300,5
20250219,095400,147410310,6320,6320,6320,6320,0
20250219,095300,147410310,6320,6320,6320,6320,0
20250219,095200,147410310,6320,6320,6320,6320,10
20250219,095100,147347110,6300,6300,6300,6300,225
20250219,095000,145929610,6300,6280,6300,6280,1120
20250219,094900,138876010,6280,6310,6320,6250,4334
20250219,094800,111699530,6270,6310,6340,6250,3080
20250219,094700,92407140,6350,6340,6350,6340,30
20250219,094600,92216890,6340,6340,6340,6340,0
20250219,094500,92216890,6340,6340,6340,6340,8
20250219,094400,92166170,6340,6340,6350,6340,153
20250219,094300,91194670,6360,6360,6360,6360,0
20250219,094200,91194670,6360,6340,6360,6340,803
20250219,094100,86087690,6320,6320,6330,6320,593
20250219,094000,82338840,6320,6320,6320,6320,162
20250219,093900,81315000,6360,6300,6360,6300,538
20250219,093800,77918290,6300,6340,6340,6250,3084
20250219,093700,58562490,6340,6340,6340,6310,487
20250219,093600,55481220,6340,6340,6340,6340,15
20250219,093500,55386120,6340,6340,6340,6330,104
20250219,093400,54727290,6350,6350,6350,6350,157
20250219,093300,53730340,6350,6350,6350,6350,1
20250219,093200,53723990,6360,6360,6360,6360,0
20250219,093100,53723990,6360,6370,6370,6360,192
20250219,093000,52502500,6370,6370,6370,6370,11
20250219,092900,52432430,6370,6370,6370,6370,100
20250219,092800,51795430,6370,6370,6370,6370,0
20250219,092700,51795430,6370,6370,6370,6370,0
20250219,092600,51795430,6370,6370,6370,6370,5
20250219,092500,51763580,6370,6370,6370,6370,0
20250219,092400,51763580,6370,6370,6370,6360,622
20250219,092300,47804050,6360,6340,6360,6340,770
20250219,092200,42914110,6340,6330,6340,6330,960
20250219,092100,36832250,6330,6280,6330,6280,12
20250219,092000,36756810,6330,6310,6330,6310,482
20250219,091900,33709510,6310,6310,6310,6310,818
20250219,091800,28547930,6310,6300,6310,6300,15
20250219,091700,28453320,6300,6300,6300,6300,1
20250219,091600,28447020,6300,6270,6300,6270,104
20250219,091500,27794730,6290,6290,6290,6290,1
20250219,091400,27788440,6270,6310,6310,6270,3180
20250219,091300,7796670,6340,6340,6340,6340,0
20250219,091200,7796670,6340,6340,6340,6340,0
20250219,091100,7796670,6340,6340,6340,6340,10
20250219,091000,7733270,6340,6340,6340,6340,0
20250219,090900,7733270,6340,6310,6340,6310,2
20250219,090800,7720620,6310,6310,6310,6310,1
20250219,090700,7714310,6340,6310,6340,6310,51
20250219,090600,7392470,6340,6340,6340,6340,0
20250219,090500,7392470,6340,6340,6340,6340,0
20250219,090400,7392470,6340,6300,6340,6300,209
20250219,090300,6070560,6300,6280,6300,6250,485
20250219,090200,3032670,6300,6300,6300,6290,217
20250219,090100,1667470,6310,6320,6320,6310,213
20250219,090000,323310,6330,6340,6340,6330,51
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192000 272361090 6300 6300 6300 6300 544
3 20250219 191900 272361090 6300 6300 6300 6300 0
4 20250219 191800 272361090 6300 6300 6300 6300 0
5 20250219 191700 272361090 6300 6300 6300 6300 0
6 20250219 191600 272361090 6300 6300 6300 6300 0
7 20250219 191500 272361090 6300 6300 6300 6300 0
8 20250219 191400 272361090 6300 6300 6300 6300 0
9 20250219 191300 272361090 6300 6300 6300 6300 0
10 20250219 191200 272361090 6300 6300 6300 6300 0
11 20250219 191100 272361090 6300 6300 6300 6300 0
12 20250219 191000 272361090 6300 6300 6300 6300 0
13 20250219 190900 272361090 6300 6300 6300 6300 0
14 20250219 190800 272361090 6300 6300 6300 6300 0
15 20250219 190700 272361090 6300 6300 6300 6300 0
16 20250219 190600 272361090 6300 6300 6300 6300 0
17 20250219 190500 272361090 6300 6300 6300 6300 0
18 20250219 190400 272361090 6300 6300 6300 6300 0
19 20250219 190300 272361090 6300 6300 6300 6300 0
20 20250219 190200 272361090 6300 6300 6300 6300 0
21 20250219 190100 272361090 6300 6300 6300 6300 0
22 20250219 190000 272361090 6300 6300 6300 6300 0
23 20250219 185900 272361090 6300 6300 6300 6300 0
24 20250219 185800 272361090 6300 6300 6300 6300 0
25 20250219 185700 272361090 6300 6300 6300 6300 0
26 20250219 185600 272361090 6300 6300 6300 6300 0
27 20250219 185500 272361090 6300 6300 6300 6300 0
28 20250219 185400 272361090 6300 6300 6300 6300 0
29 20250219 185300 272361090 6300 6300 6300 6300 0
30 20250219 185200 272361090 6300 6300 6300 6300 0
31 20250219 185100 272361090 6300 6300 6300 6300 0
32 20250219 185000 272361090 6300 6300 6300 6300 544
33 20250219 184900 272361090 6300 6300 6300 6300 0
34 20250219 184800 272361090 6300 6300 6300 6300 0
35 20250219 184700 272361090 6300 6300 6300 6300 0
36 20250219 184600 272361090 6300 6300 6300 6300 0
37 20250219 184500 272361090 6300 6300 6300 6300 0
38 20250219 184400 272361090 6300 6300 6300 6300 0
39 20250219 184300 272361090 6300 6300 6300 6300 0
40 20250219 184200 272361090 6300 6300 6300 6300 0
41 20250219 184100 272361090 6300 6300 6300 6300 0
42 20250219 184000 272361090 6300 6300 6300 6300 0
43 20250219 183900 272361090 6300 6300 6300 6300 0
44 20250219 183800 272361090 6300 6300 6300 6300 0
45 20250219 183700 272361090 6300 6300 6300 6300 0
46 20250219 183600 272361090 6300 6300 6300 6300 0
47 20250219 183500 272361090 6300 6300 6300 6300 0
48 20250219 183400 272361090 6300 6300 6300 6300 0
49 20250219 183300 272361090 6300 6300 6300 6300 0
50 20250219 183200 272361090 6300 6300 6300 6300 0
51 20250219 183100 272361090 6300 6300 6300 6300 0
52 20250219 183000 272361090 6300 6300 6300 6300 0
53 20250219 182900 272361090 6300 6300 6300 6300 0
54 20250219 182800 272361090 6300 6300 6300 6300 0
55 20250219 182700 272361090 6300 6300 6300 6300 0
56 20250219 182600 272361090 6300 6300 6300 6300 0
57 20250219 182500 272361090 6300 6300 6300 6300 0
58 20250219 182400 272361090 6300 6300 6300 6300 0
59 20250219 182300 272361090 6300 6300 6300 6300 0
60 20250219 182200 272361090 6300 6300 6300 6300 0
61 20250219 182100 272361090 6300 6300 6300 6300 0
62 20250219 182000 272361090 6300 6300 6300 6300 544
63 20250219 181900 272361090 6300 6300 6300 6300 0
64 20250219 181800 272361090 6300 6300 6300 6300 0
65 20250219 181700 272361090 6300 6300 6300 6300 0
66 20250219 181600 272361090 6300 6300 6300 6300 0
67 20250219 181500 272361090 6300 6300 6300 6300 0
68 20250219 181400 272361090 6300 6300 6300 6300 0
69 20250219 181300 272361090 6300 6300 6300 6300 0
70 20250219 181200 272361090 6300 6300 6300 6300 0
71 20250219 181100 272361090 6300 6300 6300 6300 0
72 20250219 181000 272361090 6300 6300 6300 6300 0
73 20250219 180900 272361090 6300 6300 6300 6300 0
74 20250219 180800 272361090 6300 6300 6300 6300 0
75 20250219 180700 272361090 6300 6300 6300 6300 0
76 20250219 180600 272361090 6300 6300 6300 6300 0
77 20250219 180500 272361090 6300 6300 6300 6300 0
78 20250219 180400 272361090 6300 6300 6300 6300 0
79 20250219 180300 272361090 6300 6300 6300 6300 0
80 20250219 180200 272361090 6300 6300 6300 6300 0
81 20250219 180100 272361090 6300 6300 6300 6300 0
82 20250219 180000 272361090 6300 6300 6300 6300 0
83 20250219 175900 272361090 6300 6300 6300 6300 0
84 20250219 175800 272361090 6300 6300 6300 6300 0
85 20250219 175700 272361090 6300 6300 6300 6300 0
86 20250219 175600 272361090 6300 6300 6300 6300 0
87 20250219 175500 272361090 6300 6300 6300 6300 0
88 20250219 175400 272361090 6300 6300 6300 6300 0
89 20250219 175300 272361090 6300 6300 6300 6300 0
90 20250219 175200 272361090 6300 6300 6300 6300 0
91 20250219 175100 272361090 6300 6300 6300 6300 0
92 20250219 175000 272361090 6300 6300 6300 6300 544
93 20250219 174900 272361090 6300 6300 6300 6300 0
94 20250219 174800 272361090 6300 6300 6300 6300 0
95 20250219 174700 272361090 6300 6300 6300 6300 0
96 20250219 174600 272361090 6300 6300 6300 6300 0
97 20250219 174500 272361090 6300 6300 6300 6300 0
98 20250219 174400 272361090 6300 6300 6300 6300 0
99 20250219 174300 272361090 6300 6300 6300 6300 0
100 20250219 174200 272361090 6300 6300 6300 6300 0
101 20250219 174100 272361090 6300 6300 6300 6300 0
102 20250219 174000 272361090 6300 6300 6300 6300 0
103 20250219 173900 272361090 6300 6300 6300 6300 0
104 20250219 173800 272361090 6300 6300 6300 6300 0
105 20250219 173700 272361090 6300 6300 6300 6300 0
106 20250219 173600 272361090 6300 6300 6300 6300 0
107 20250219 173500 272361090 6300 6300 6300 6300 0
108 20250219 173400 272361090 6300 6300 6300 6300 0
109 20250219 173300 272361090 6300 6300 6300 6300 0
110 20250219 173200 272361090 6300 6300 6300 6300 0
111 20250219 173100 272361090 6300 6300 6300 6300 0
112 20250219 173000 272361090 6300 6300 6300 6300 0
113 20250219 172900 272361090 6300 6300 6300 6300 0
114 20250219 172800 272361090 6300 6300 6300 6300 0
115 20250219 172700 272361090 6300 6300 6300 6300 0
116 20250219 172600 272361090 6300 6300 6300 6300 0
117 20250219 172500 272361090 6300 6300 6300 6300 0
118 20250219 172400 272361090 6300 6300 6300 6300 0
119 20250219 172300 272361090 6300 6300 6300 6300 0
120 20250219 172200 272361090 6300 6300 6300 6300 0
121 20250219 172100 272361090 6300 6300 6300 6300 0
122 20250219 172000 272361090 6300 6300 6300 6300 544
123 20250219 171900 272361090 6300 6300 6300 6300 0
124 20250219 171800 272361090 6300 6300 6300 6300 0
125 20250219 171700 272361090 6300 6300 6300 6300 0
126 20250219 171600 272361090 6300 6300 6300 6300 0
127 20250219 171500 272361090 6300 6300 6300 6300 0
128 20250219 171400 272361090 6300 6300 6300 6300 0
129 20250219 171300 272361090 6300 6300 6300 6300 0
130 20250219 171200 272361090 6300 6300 6300 6300 0
131 20250219 171100 272361090 6300 6300 6300 6300 0
132 20250219 171000 272361090 6300 6300 6300 6300 0
133 20250219 170900 272361090 6300 6300 6300 6300 0
134 20250219 170800 272361090 6300 6300 6300 6300 0
135 20250219 170700 272361090 6300 6300 6300 6300 0
136 20250219 170600 272361090 6300 6300 6300 6300 0
137 20250219 170500 272361090 6300 6300 6300 6300 0
138 20250219 170400 272361090 6300 6300 6300 6300 0
139 20250219 170300 272361090 6300 6300 6300 6300 0
140 20250219 170200 272361090 6300 6300 6300 6300 0
141 20250219 170100 272361090 6300 6300 6300 6300 0
142 20250219 170000 272361090 6300 6300 6300 6300 0
143 20250219 165900 272361090 6300 6300 6300 6300 0
144 20250219 165800 272361090 6300 6300 6300 6300 0
145 20250219 165700 272361090 6300 6300 6300 6300 0
146 20250219 165600 272361090 6300 6300 6300 6300 0
147 20250219 165500 272361090 6300 6300 6300 6300 0
148 20250219 165400 272361090 6300 6300 6300 6300 0
149 20250219 165300 272361090 6300 6300 6300 6300 0
150 20250219 165200 272361090 6300 6300 6300 6300 0
151 20250219 165100 272361090 6300 6300 6300 6300 0
152 20250219 165000 272361090 6300 6300 6300 6300 544
153 20250219 164900 272361090 6300 6300 6300 6300 0
154 20250219 164800 272361090 6300 6300 6300 6300 0
155 20250219 164700 272361090 6300 6300 6300 6300 0
156 20250219 164600 272361090 6300 6300 6300 6300 0
157 20250219 164500 272361090 6300 6300 6300 6300 0
158 20250219 164400 272361090 6300 6300 6300 6300 0
159 20250219 164300 272361090 6300 6300 6300 6300 0
160 20250219 164200 272361090 6300 6300 6300 6300 0
161 20250219 164100 272361090 6300 6300 6300 6300 0
162 20250219 164000 272361090 6300 6300 6300 6300 0
163 20250219 163900 272361090 6300 6300 6300 6300 0
164 20250219 163800 272361090 6300 6300 6300 6300 0
165 20250219 163700 272361090 6300 6300 6300 6300 0
166 20250219 163600 272361090 6300 6300 6300 6300 0
167 20250219 163500 272361090 6300 6300 6300 6300 0
168 20250219 163400 272361090 6300 6300 6300 6300 0
169 20250219 163300 272361090 6300 6300 6300 6300 0
170 20250219 163200 272361090 6300 6300 6300 6300 0
171 20250219 163100 272361090 6300 6300 6300 6300 0
172 20250219 163000 272361090 6300 6300 6300 6300 0
173 20250219 162900 272361090 6300 6300 6300 6300 0
174 20250219 162800 272361090 6300 6300 6300 6300 0
175 20250219 162700 272361090 6300 6300 6300 6300 0
176 20250219 162600 272361090 6300 6300 6300 6300 0
177 20250219 162500 272361090 6300 6300 6300 6300 0
178 20250219 162400 272361090 6300 6300 6300 6300 0
179 20250219 162300 272361090 6300 6300 6300 6300 0
180 20250219 162200 272361090 6300 6300 6300 6300 0
181 20250219 162100 272361090 6300 6300 6300 6300 0
182 20250219 162000 272361090 6300 6300 6300 6300 544
183 20250219 161900 272361090 6300 6300 6300 6300 0
184 20250219 161800 272361090 6300 6300 6300 6300 0
185 20250219 161700 272361090 6300 6300 6300 6300 0
186 20250219 161600 272361090 6300 6300 6300 6300 0
187 20250219 161500 272361090 6300 6300 6300 6300 0
188 20250219 161400 272361090 6300 6300 6300 6300 0
189 20250219 161300 272361090 6300 6300 6300 6300 0
190 20250219 161200 272361090 6300 6300 6300 6300 0
191 20250219 161100 272361090 6300 6300 6300 6300 0
192 20250219 161000 272361090 6300 6300 6300 6300 0
193 20250219 160900 272361090 6300 6300 6300 6300 0
194 20250219 160800 272361090 6300 6300 6300 6300 0
195 20250219 160700 272361090 6300 6300 6300 6300 0
196 20250219 160600 272361090 6300 6300 6300 6300 0
197 20250219 160500 272361090 6300 6300 6300 6300 0
198 20250219 160400 272361090 6300 6300 6300 6300 0
199 20250219 160300 272361090 6300 6300 6300 6300 0
200 20250219 160200 272361090 6300 6300 6300 6300 0
201 20250219 160100 272361090 6300 6300 6300 6300 0
202 20250219 160000 272361090 6300 6300 6300 6300 0
203 20250219 155900 272361090 6300 6300 6300 6300 0
204 20250219 155800 272361090 6300 6300 6300 6300 0
205 20250219 155700 272361090 6300 6300 6300 6300 0
206 20250219 155600 272361090 6300 6300 6300 6300 0
207 20250219 155500 272361090 6300 6300 6300 6300 0
208 20250219 155400 272361090 6300 6300 6300 6300 0
209 20250219 155300 272361090 6300 6300 6300 6300 0
210 20250219 155200 272361090 6300 6300 6300 6300 0
211 20250219 155100 272361090 6300 6300 6300 6300 0
212 20250219 155000 272361090 6300 6300 6300 6300 544
213 20250219 154900 272361090 6300 6300 6300 6300 0
214 20250219 154800 272361090 6300 6300 6300 6300 0
215 20250219 154700 272361090 6300 6300 6300 6300 0
216 20250219 154600 272361090 6300 6300 6300 6300 0
217 20250219 154500 272361090 6300 6300 6300 6300 0
218 20250219 154400 272361090 6300 6300 6300 6300 0
219 20250219 154300 272361090 6300 6300 6300 6300 0
220 20250219 154200 272361090 6300 6300 6300 6300 0
221 20250219 154100 272361090 6300 6300 6300 6300 0
222 20250219 154000 272361090 6300 6300 6300 6300 0
223 20250219 153900 272361090 6300 6300 6300 6300 0
224 20250219 153800 272361090 6300 6300 6300 6300 0
225 20250219 153700 272361090 6300 6300 6300 6300 0
226 20250219 153600 272361090 6300 6300 6300 6300 0
227 20250219 153500 272361090 6300 6300 6300 6300 0
228 20250219 153400 272361090 6300 6300 6300 6300 0
229 20250219 153300 272361090 6300 6300 6300 6300 0
230 20250219 153200 272361090 6300 6300 6300 6300 0
231 20250219 153100 272361090 6300 6300 6300 6300 0
232 20250219 153000 272361090 6300 6300 6300 6300 544
233 20250219 152900 268933890 6290 6290 6290 6290 0
234 20250219 152800 268933890 6290 6290 6290 6290 0
235 20250219 152700 268933890 6290 6290 6290 6290 0
236 20250219 152600 268933890 6290 6290 6290 6290 0
237 20250219 152500 268933890 6290 6290 6290 6290 0
238 20250219 152400 268933890 6290 6290 6290 6290 0
239 20250219 152300 268933890 6290 6290 6290 6290 0
240 20250219 152200 268933890 6290 6290 6290 6290 0
241 20250219 152100 268933890 6290 6290 6290 6290 0
242 20250219 152000 268933890 6290 6290 6290 6290 0
243 20250219 151900 268933890 6290 6260 6290 6260 15
244 20250219 151800 268839690 6260 6260 6260 6260 10
245 20250219 151700 268777090 6260 6260 6260 6260 843
246 20250219 151600 263499910 6260 6260 6260 6260 0
247 20250219 151500 263499910 6260 6250 6260 6250 92
248 20250219 151400 262924010 6260 6260 6260 6260 1
249 20250219 151300 262917750 6260 6260 6260 6260 1
250 20250219 151200 262911490 6250 6250 6250 6250 1
251 20250219 151100 262905240 6260 6260 6260 6260 60
252 20250219 151000 262529640 6260 6260 6260 6260 28
253 20250219 150900 262354360 6260 6260 6270 6260 201
254 20250219 150800 261096090 6260 6260 6260 6260 536
255 20250219 150700 257740730 6270 6260 6270 6260 481
256 20250219 150600 254729650 6260 6260 6260 6260 178
257 20250219 150500 253615370 6260 6260 6260 6260 0
258 20250219 150400 253615370 6260 6270 6270 6260 143
259 20250219 150300 252720070 6270 6270 6270 6270 0
260 20250219 150200 252720070 6270 6270 6270 6270 0
261 20250219 150100 252720070 6270 6270 6270 6270 240
262 20250219 150000 251215270 6290 6290 6290 6290 0
263 20250219 145900 251215270 6290 6290 6290 6290 0
264 20250219 145800 251215270 6290 6290 6290 6290 0
265 20250219 145700 251215270 6290 6290 6290 6290 1
266 20250219 145600 251208980 6290 6290 6290 6290 0
267 20250219 145500 251208980 6290 6290 6290 6290 0
268 20250219 145400 251208980 6290 6290 6290 6290 0
269 20250219 145300 251208980 6290 6290 6290 6290 0
270 20250219 145200 251208980 6290 6290 6290 6290 0
271 20250219 145100 251208980 6290 6290 6290 6290 1
272 20250219 145000 251202690 6290 6290 6290 6290 0
273 20250219 144900 251202690 6290 6290 6290 6290 0
274 20250219 144800 251202690 6290 6290 6290 6290 0
275 20250219 144700 251202690 6290 6290 6290 6290 0
276 20250219 144600 251202690 6290 6290 6290 6290 0
277 20250219 144500 251202690 6290 6290 6290 6290 76
278 20250219 144400 250724650 6270 6270 6270 6270 0
279 20250219 144300 250724650 6270 6270 6270 6270 11
280 20250219 144200 250655680 6270 6270 6270 6270 0
281 20250219 144100 250655680 6270 6270 6270 6270 0
282 20250219 144000 250655680 6270 6270 6270 6270 0
283 20250219 143900 250655680 6270 6280 6290 6270 1106
284 20250219 143800 243720040 6300 6300 6300 6300 0
285 20250219 143700 243720040 6300 6300 6300 6300 0
286 20250219 143600 243720040 6300 6300 6300 6300 0
287 20250219 143500 243720040 6300 6300 6300 6300 0
288 20250219 143400 243720040 6300 6300 6300 6300 0
289 20250219 143300 243720040 6300 6300 6300 6300 0
290 20250219 143200 243720040 6300 6300 6300 6300 0
291 20250219 143100 243720040 6300 6300 6300 6300 0
292 20250219 143000 243720040 6300 6300 6300 6300 0
293 20250219 142900 243720040 6300 6300 6300 6300 0
294 20250219 142800 243720040 6300 6300 6300 6300 102
295 20250219 142700 243077440 6280 6280 6280 6280 59
296 20250219 142600 242706920 6280 6280 6280 6280 0
297 20250219 142500 242706920 6280 6280 6280 6280 50
298 20250219 142400 242392920 6270 6270 6270 6270 0
299 20250219 142300 242392920 6270 6280 6280 6270 228
300 20250219 142200 240961120 6270 6270 6270 6270 0
301 20250219 142100 240961120 6270 6270 6270 6270 0
302 20250219 142000 240961120 6270 6270 6270 6270 0
303 20250219 141900 240961120 6270 6270 6270 6270 0
304 20250219 141800 240961120 6270 6270 6270 6270 0
305 20250219 141700 240961120 6270 6270 6270 6270 0
306 20250219 141600 240961120 6270 6270 6270 6270 0
307 20250219 141500 240961120 6270 6270 6270 6270 0
308 20250219 141400 240961120 6270 6270 6270 6270 0
309 20250219 141300 240961120 6270 6270 6270 6270 0
310 20250219 141200 240961120 6270 6270 6270 6270 0
311 20250219 141100 240961120 6270 6270 6270 6270 0
312 20250219 141000 240961120 6270 6270 6270 6270 3
313 20250219 140900 240942310 6280 6280 6280 6280 0
314 20250219 140800 240942310 6280 6280 6280 6280 0
315 20250219 140700 240942310 6280 6280 6280 6280 0
316 20250219 140600 240942310 6280 6280 6280 6280 0
317 20250219 140500 240942310 6280 6280 6280 6280 0
318 20250219 140400 240942310 6280 6280 6280 6280 0
319 20250219 140300 240942310 6280 6280 6280 6280 0
320 20250219 140200 240942310 6280 6280 6280 6280 0
321 20250219 140100 240942310 6280 6280 6280 6280 0
322 20250219 140000 240942310 6280 6280 6280 6280 0
323 20250219 135900 240942310 6280 6280 6280 6280 0
324 20250219 135800 240942310 6280 6280 6280 6280 0
325 20250219 135700 240942310 6280 6280 6280 6280 0
326 20250219 135600 240942310 6280 6280 6280 6280 0
327 20250219 135500 240942310 6280 6280 6280 6280 0
328 20250219 135400 240942310 6280 6280 6280 6280 0
329 20250219 135300 240942310 6280 6280 6280 6280 1
330 20250219 135200 240936030 6280 6280 6280 6280 0
331 20250219 135100 240936030 6280 6280 6280 6280 0
332 20250219 135000 240936030 6280 6280 6280 6280 2
333 20250219 134900 240923470 6280 6280 6280 6280 0
334 20250219 134800 240923470 6280 6280 6280 6280 0
335 20250219 134700 240923470 6280 6280 6280 6280 0
336 20250219 134600 240923470 6280 6280 6280 6280 0
337 20250219 134500 240923470 6280 6280 6280 6280 10
338 20250219 134400 240860670 6280 6280 6280 6280 0
339 20250219 134300 240860670 6280 6280 6280 6280 0
340 20250219 134200 240860670 6280 6280 6280 6280 0
341 20250219 134100 240860670 6280 6280 6280 6280 0
342 20250219 134000 240860670 6280 6260 6280 6260 100
343 20250219 133900 240233040 6250 6250 6250 6250 0
344 20250219 133800 240233040 6250 6250 6250 6250 0
345 20250219 133700 240233040 6250 6250 6250 6250 0
346 20250219 133600 240233040 6250 6250 6250 6250 0
347 20250219 133500 240233040 6250 6250 6250 6250 0
348 20250219 133400 240233040 6250 6250 6250 6250 0
349 20250219 133300 240233040 6250 6250 6250 6250 0
350 20250219 133200 240233040 6250 6260 6260 6250 143
351 20250219 133100 239339180 6260 6260 6260 6260 0
352 20250219 133000 239339180 6260 6260 6260 6260 0
353 20250219 132900 239339180 6260 6260 6260 6260 0
354 20250219 132800 239339180 6260 6260 6260 6260 125
355 20250219 132700 238556680 6260 6260 6260 6260 444
356 20250219 132600 235777240 6260 6260 6260 6260 0
357 20250219 132500 235777240 6260 6260 6260 6260 1
358 20250219 132400 235770980 6250 6250 6250 6250 0
359 20250219 132300 235770980 6250 6250 6250 6250 0
360 20250219 132200 235770980 6250 6250 6250 6250 0
361 20250219 132100 235770980 6250 6250 6250 6250 0
362 20250219 132000 235770980 6250 6250 6250 6250 1
363 20250219 131900 235764730 6260 6260 6260 6260 0
364 20250219 131800 235764730 6260 6260 6260 6260 0
365 20250219 131700 235764730 6260 6260 6260 6260 10
366 20250219 131600 235702130 6260 6260 6260 6260 1
367 20250219 131500 235695870 6250 6250 6250 6250 0
368 20250219 131400 235695870 6250 6250 6250 6250 220
369 20250219 131300 234320870 6260 6260 6260 6260 0
370 20250219 131200 234320870 6260 6260 6260 6260 0
371 20250219 131100 234320870 6260 6260 6260 6260 0
372 20250219 131000 234320870 6260 6260 6260 6250 117
373 20250219 130900 233589440 6260 6260 6260 6260 0
374 20250219 130800 233589440 6260 6260 6260 6260 0
375 20250219 130700 233589440 6260 6280 6280 6250 3387
376 20250219 130600 212401960 6260 6280 6280 6260 2003
377 20250219 130500 199852580 6270 6270 6270 6270 0
378 20250219 130400 199852580 6270 6280 6280 6270 100
379 20250219 130300 199225370 6270 6270 6270 6270 0
380 20250219 130200 199225370 6270 6270 6270 6270 0
381 20250219 130100 199225370 6270 6270 6270 6270 0
382 20250219 130000 199225370 6270 6270 6270 6270 0
383 20250219 125900 199225370 6270 6270 6270 6270 0
384 20250219 125800 199225370 6270 6270 6270 6270 0
385 20250219 125700 199225370 6270 6280 6280 6270 300
386 20250219 125600 197343880 6280 6280 6280 6280 0
387 20250219 125500 197343880 6280 6280 6280 6280 116
388 20250219 125400 196615400 6280 6280 6280 6280 5
389 20250219 125300 196584000 6280 6280 6280 6280 0
390 20250219 125200 196584000 6280 6280 6280 6280 0
391 20250219 125100 196584000 6280 6280 6280 6280 0
392 20250219 125000 196584000 6280 6280 6280 6280 0
393 20250219 124900 196584000 6280 6280 6280 6280 2
394 20250219 124800 196571440 6280 6280 6280 6280 0
395 20250219 124700 196571440 6280 6280 6280 6280 0
396 20250219 124600 196571440 6280 6280 6280 6280 0
397 20250219 124500 196571440 6280 6280 6280 6280 400
398 20250219 124400 194059440 6290 6290 6290 6290 0
399 20250219 124300 194059440 6290 6290 6290 6290 0
400 20250219 124200 194059440 6290 6290 6290 6290 0
401 20250219 124100 194059440 6290 6290 6290 6290 0
402 20250219 124000 194059440 6290 6290 6290 6290 0
403 20250219 123900 194059440 6290 6290 6290 6290 5
404 20250219 123800 194027990 6290 6290 6290 6290 10
405 20250219 123700 193965090 6280 6280 6280 6280 0
406 20250219 123600 193965090 6280 6290 6290 6280 15
407 20250219 123500 193870790 6280 6280 6280 6280 0
408 20250219 123400 193870790 6280 6280 6280 6280 0
409 20250219 123300 193870790 6280 6280 6280 6280 0
410 20250219 123200 193870790 6280 6280 6280 6280 0
411 20250219 123100 193870790 6280 6280 6280 6280 0
412 20250219 123000 193870790 6280 6280 6280 6280 10
413 20250219 122900 193807990 6280 6280 6280 6280 1
414 20250219 122800 193801710 6290 6290 6290 6290 1
415 20250219 122700 193795420 6300 6300 6300 6300 0
416 20250219 122600 193795420 6300 6300 6300 6300 0
417 20250219 122500 193795420 6300 6300 6300 6300 0
418 20250219 122400 193795420 6300 6300 6300 6300 0
419 20250219 122300 193795420 6300 6300 6300 6300 0
420 20250219 122200 193795420 6300 6300 6300 6300 0
421 20250219 122100 193795420 6300 6300 6300 6300 0
422 20250219 122000 193795420 6300 6290 6300 6290 100
423 20250219 121900 193166070 6290 6290 6290 6290 10
424 20250219 121800 193103170 6290 6290 6290 6290 0
425 20250219 121700 193103170 6290 6290 6290 6290 0
426 20250219 121600 193103170 6290 6290 6290 6290 0
427 20250219 121500 193103170 6290 6290 6290 6290 0
428 20250219 121400 193103170 6290 6290 6290 6290 0
429 20250219 121300 193103170 6290 6290 6290 6290 0
430 20250219 121200 193103170 6290 6290 6290 6290 0
431 20250219 121100 193103170 6290 6290 6290 6290 0
432 20250219 121000 193103170 6290 6290 6290 6290 967
433 20250219 120900 187020740 6290 6290 6290 6290 0
434 20250219 120800 187020740 6290 6290 6290 6290 0
435 20250219 120700 187020740 6290 6290 6290 6290 0
436 20250219 120600 187020740 6290 6290 6290 6290 140
437 20250219 120500 186140140 6290 6290 6290 6290 0
438 20250219 120400 186140140 6290 6290 6290 6290 0
439 20250219 120300 186140140 6290 6290 6290 6290 20
440 20250219 120200 186014340 6290 6290 6290 6290 0
441 20250219 120100 186014340 6290 6290 6290 6290 0
442 20250219 120000 186014340 6290 6290 6290 6290 0
443 20250219 115900 186014340 6290 6290 6290 6290 0
444 20250219 115800 186014340 6290 6290 6290 6290 0
445 20250219 115700 186014340 6290 6290 6290 6290 0
446 20250219 115600 186014340 6290 6290 6290 6290 1
447 20250219 115500 186008050 6290 6290 6290 6290 2
448 20250219 115400 185995470 6290 6290 6290 6290 5
449 20250219 115300 185964020 6290 6290 6290 6290 0
450 20250219 115200 185964020 6290 6290 6290 6290 0
451 20250219 115100 185964020 6290 6290 6290 6290 0
452 20250219 115000 185964020 6290 6290 6290 6290 0
453 20250219 114900 185964020 6290 6290 6290 6290 0
454 20250219 114800 185964020 6290 6290 6290 6290 45
455 20250219 114700 185680970 6290 6290 6290 6290 0
456 20250219 114600 185680970 6290 6290 6290 6290 10
457 20250219 114500 185618070 6290 6290 6290 6290 0
458 20250219 114400 185618070 6290 6290 6290 6290 0
459 20250219 114300 185618070 6290 6290 6290 6290 0
460 20250219 114200 185618070 6290 6290 6290 6290 0
461 20250219 114100 185618070 6290 6290 6290 6290 0
462 20250219 114000 185618070 6290 6290 6290 6290 1
463 20250219 113900 185611780 6280 6280 6280 6280 0
464 20250219 113800 185611780 6280 6280 6280 6280 0
465 20250219 113700 185611780 6280 6280 6280 6280 0
466 20250219 113600 185611780 6280 6280 6280 6280 0
467 20250219 113500 185611780 6280 6280 6280 6280 6
468 20250219 113400 185574100 6280 6280 6280 6280 0
469 20250219 113300 185574100 6280 6280 6280 6280 0
470 20250219 113200 185574100 6280 6280 6280 6280 0
471 20250219 113100 185574100 6280 6280 6280 6280 0
472 20250219 113000 185574100 6280 6280 6280 6280 2
473 20250219 112900 185561540 6270 6270 6270 6270 0
474 20250219 112800 185561540 6270 6270 6270 6270 0
475 20250219 112700 185561540 6270 6270 6270 6270 5
476 20250219 112600 185530190 6270 6270 6270 6270 0
477 20250219 112500 185530190 6270 6270 6270 6270 0
478 20250219 112400 185530190 6270 6270 6270 6270 0
479 20250219 112300 185530190 6270 6270 6270 6270 0
480 20250219 112200 185530190 6270 6270 6270 6270 0
481 20250219 112100 185530190 6270 6270 6270 6270 0
482 20250219 112000 185530190 6270 6270 6270 6270 1
483 20250219 111900 185523920 6250 6250 6250 6250 0
484 20250219 111800 185523920 6250 6250 6250 6250 0
485 20250219 111700 185523920 6250 6250 6250 6250 0
486 20250219 111600 185523920 6250 6250 6250 6250 0
487 20250219 111500 185523920 6250 6270 6270 6250 1008
488 20250219 111400 179213860 6270 6270 6270 6270 16
489 20250219 111300 179113540 6290 6290 6290 6290 0
490 20250219 111200 179113540 6290 6290 6290 6290 0
491 20250219 111100 179113540 6290 6290 6290 6290 0
492 20250219 111000 179113540 6290 6290 6290 6290 19
493 20250219 110900 178994030 6260 6280 6280 6260 700
494 20250219 110800 174609640 6290 6290 6290 6290 3
495 20250219 110700 174590770 6280 6280 6280 6280 0
496 20250219 110600 174590770 6280 6280 6280 6280 0
497 20250219 110500 174590770 6280 6280 6280 6280 1000
498 20250219 110400 168310770 6300 6300 6300 6300 0
499 20250219 110300 168310770 6300 6300 6300 6300 0
500 20250219 110200 168310770 6300 6300 6300 6300 0
501 20250219 110100 168310770 6300 6300 6300 6300 0
502 20250219 110000 168310770 6300 6300 6300 6300 0
503 20250219 105900 168310770 6300 6300 6300 6300 2
504 20250219 105800 168298170 6280 6280 6280 6280 0
505 20250219 105700 168298170 6280 6280 6280 6280 0
506 20250219 105600 168298170 6280 6280 6280 6280 0
507 20250219 105500 168298170 6280 6280 6280 6280 0
508 20250219 105400 168298170 6280 6280 6280 6280 1
509 20250219 105300 168291890 6280 6280 6280 6280 0
510 20250219 105200 168291890 6280 6280 6280 6280 0
511 20250219 105100 168291890 6280 6280 6280 6280 2
512 20250219 105000 168279330 6280 6280 6280 6280 361
513 20250219 104900 166012250 6280 6280 6280 6280 0
514 20250219 104800 166012250 6280 6280 6280 6280 0
515 20250219 104700 166012250 6280 6280 6280 6280 0
516 20250219 104600 166012250 6280 6280 6280 6280 3
517 20250219 104500 165993410 6300 6300 6300 6300 0
518 20250219 104400 165993410 6300 6300 6300 6300 1
519 20250219 104300 165987110 6280 6280 6280 6280 0
520 20250219 104200 165987110 6280 6280 6280 6280 0
521 20250219 104100 165987110 6280 6280 6280 6280 0
522 20250219 104000 165987110 6280 6280 6280 6280 820
523 20250219 103900 160837510 6280 6280 6280 6280 0
524 20250219 103800 160837510 6280 6290 6300 6280 87
525 20250219 103700 160289590 6310 6310 6310 6290 45
526 20250219 103600 160006440 6310 6310 6310 6310 1
527 20250219 103500 160000130 6310 6310 6310 6310 143
528 20250219 103400 159097800 6310 6310 6310 6310 2
529 20250219 103300 159085180 6310 6310 6310 6310 0
530 20250219 103200 159085180 6310 6310 6310 6310 0
531 20250219 103100 159085180 6310 6310 6310 6310 16
532 20250219 103000 158984220 6300 6300 6300 6300 0
533 20250219 102900 158984220 6300 6300 6300 6300 0
534 20250219 102800 158984220 6300 6300 6300 6300 0
535 20250219 102700 158984220 6300 6300 6300 6300 420
536 20250219 102600 156338220 6300 6300 6300 6300 300
537 20250219 102500 154448220 6300 6300 6300 6300 35
538 20250219 102400 154227720 6300 6300 6300 6300 50
539 20250219 102300 153912720 6300 6300 6300 6300 50
540 20250219 102200 153597720 6300 6300 6300 6300 1
541 20250219 102100 153591420 6300 6300 6300 6300 50
542 20250219 102000 153276420 6300 6300 6300 6300 0
543 20250219 101900 153276420 6300 6300 6300 6300 0
544 20250219 101800 153276420 6300 6310 6310 6300 267
545 20250219 101700 151594150 6310 6310 6310 6310 0
546 20250219 101600 151594150 6310 6310 6310 6310 0
547 20250219 101500 151594150 6310 6310 6310 6310 9
548 20250219 101400 151537360 6310 6310 6310 6310 3
549 20250219 101300 151518430 6320 6320 6320 6320 0
550 20250219 101200 151518430 6320 6320 6320 6320 0
551 20250219 101100 151518430 6320 6320 6320 6320 0
552 20250219 101000 151518430 6320 6320 6320 6320 0
553 20250219 100900 151518430 6320 6320 6320 6320 0
554 20250219 100800 151518430 6320 6320 6320 6320 0
555 20250219 100700 151518430 6320 6320 6320 6320 0
556 20250219 100600 151518430 6320 6320 6320 6320 0
557 20250219 100500 151518430 6320 6320 6320 6320 0
558 20250219 100400 151518430 6320 6320 6320 6320 0
559 20250219 100300 151518430 6320 6320 6320 6320 0
560 20250219 100200 151518430 6320 6320 6320 6320 1
561 20250219 100100 151512110 6300 6300 6300 6300 414
562 20250219 100000 148903910 6320 6320 6320 6320 0
563 20250219 095900 148903910 6320 6320 6320 6320 0
564 20250219 095800 148903910 6320 6320 6320 6320 25
565 20250219 095700 148745910 6300 6300 6300 6300 200
566 20250219 095600 147485910 6300 6300 6300 6300 7
567 20250219 095500 147441810 6300 6300 6300 6300 5
568 20250219 095400 147410310 6320 6320 6320 6320 0
569 20250219 095300 147410310 6320 6320 6320 6320 0
570 20250219 095200 147410310 6320 6320 6320 6320 10
571 20250219 095100 147347110 6300 6300 6300 6300 225
572 20250219 095000 145929610 6300 6280 6300 6280 1120
573 20250219 094900 138876010 6280 6310 6320 6250 4334
574 20250219 094800 111699530 6270 6310 6340 6250 3080
575 20250219 094700 92407140 6350 6340 6350 6340 30
576 20250219 094600 92216890 6340 6340 6340 6340 0
577 20250219 094500 92216890 6340 6340 6340 6340 8
578 20250219 094400 92166170 6340 6340 6350 6340 153
579 20250219 094300 91194670 6360 6360 6360 6360 0
580 20250219 094200 91194670 6360 6340 6360 6340 803
581 20250219 094100 86087690 6320 6320 6330 6320 593
582 20250219 094000 82338840 6320 6320 6320 6320 162
583 20250219 093900 81315000 6360 6300 6360 6300 538
584 20250219 093800 77918290 6300 6340 6340 6250 3084
585 20250219 093700 58562490 6340 6340 6340 6310 487
586 20250219 093600 55481220 6340 6340 6340 6340 15
587 20250219 093500 55386120 6340 6340 6340 6330 104
588 20250219 093400 54727290 6350 6350 6350 6350 157
589 20250219 093300 53730340 6350 6350 6350 6350 1
590 20250219 093200 53723990 6360 6360 6360 6360 0
591 20250219 093100 53723990 6360 6370 6370 6360 192
592 20250219 093000 52502500 6370 6370 6370 6370 11
593 20250219 092900 52432430 6370 6370 6370 6370 100
594 20250219 092800 51795430 6370 6370 6370 6370 0
595 20250219 092700 51795430 6370 6370 6370 6370 0
596 20250219 092600 51795430 6370 6370 6370 6370 5
597 20250219 092500 51763580 6370 6370 6370 6370 0
598 20250219 092400 51763580 6370 6370 6370 6360 622
599 20250219 092300 47804050 6360 6340 6360 6340 770
600 20250219 092200 42914110 6340 6330 6340 6330 960
601 20250219 092100 36832250 6330 6280 6330 6280 12
602 20250219 092000 36756810 6330 6310 6330 6310 482
603 20250219 091900 33709510 6310 6310 6310 6310 818
604 20250219 091800 28547930 6310 6300 6310 6300 15
605 20250219 091700 28453320 6300 6300 6300 6300 1
606 20250219 091600 28447020 6300 6270 6300 6270 104
607 20250219 091500 27794730 6290 6290 6290 6290 1
608 20250219 091400 27788440 6270 6310 6310 6270 3180
609 20250219 091300 7796670 6340 6340 6340 6340 0
610 20250219 091200 7796670 6340 6340 6340 6340 0
611 20250219 091100 7796670 6340 6340 6340 6340 10
612 20250219 091000 7733270 6340 6340 6340 6340 0
613 20250219 090900 7733270 6340 6310 6340 6310 2
614 20250219 090800 7720620 6310 6310 6310 6310 1
615 20250219 090700 7714310 6340 6310 6340 6310 51
616 20250219 090600 7392470 6340 6340 6340 6340 0
617 20250219 090500 7392470 6340 6340 6340 6340 0
618 20250219 090400 7392470 6340 6300 6340 6300 209
619 20250219 090300 6070560 6300 6280 6300 6250 485
620 20250219 090200 3032670 6300 6300 6300 6290 217
621 20250219 090100 1667470 6310 6320 6320 6310 213
622 20250219 090000 323310 6330 6340 6340 6330 51

1
034810/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,32556857,0,200224670550,0.00
20250214,0,32556857,0,191108750590,0.00
20250213,0,32556857,0,190132044880,0.00
20250212,0,32556857,0,189155339170,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 32556857 0 200224670550 0.00
3 20250214 0 32556857 0 191108750590 0.00
4 20250213 0 32556857 0 190132044880 0.00
5 20250212 0 32556857 0 189155339170 0.00