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

626
037370/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192400,181432570,6100,6100,6100,6100,264
20250219,192300,181432570,6100,6100,6100,6100,0
20250219,192200,181432570,6100,6100,6100,6100,0
20250219,192100,181432570,6100,6100,6100,6100,0
20250219,192000,181432570,6100,6100,6100,6100,0
20250219,191900,181432570,6100,6100,6100,6100,0
20250219,191800,181432570,6100,6100,6100,6100,0
20250219,191700,181432570,6100,6100,6100,6100,0
20250219,191600,181432570,6100,6100,6100,6100,0
20250219,191500,181432570,6100,6100,6100,6100,0
20250219,191400,181432570,6100,6100,6100,6100,0
20250219,191300,181432570,6100,6100,6100,6100,0
20250219,191200,181432570,6100,6100,6100,6100,0
20250219,191100,181432570,6100,6100,6100,6100,0
20250219,191000,181432570,6100,6100,6100,6100,0
20250219,190900,181432570,6100,6100,6100,6100,0
20250219,190800,181432570,6100,6100,6100,6100,0
20250219,190700,181432570,6100,6100,6100,6100,0
20250219,190600,181432570,6100,6100,6100,6100,0
20250219,190500,181432570,6100,6100,6100,6100,0
20250219,190400,181432570,6100,6100,6100,6100,0
20250219,190300,181432570,6100,6100,6100,6100,0
20250219,190200,181432570,6100,6100,6100,6100,0
20250219,190100,181432570,6100,6100,6100,6100,0
20250219,190000,181432570,6100,6100,6100,6100,0
20250219,185900,181432570,6100,6100,6100,6100,0
20250219,185800,181432570,6100,6100,6100,6100,0
20250219,185700,181432570,6100,6100,6100,6100,0
20250219,185600,181432570,6100,6100,6100,6100,0
20250219,185500,181432570,6100,6100,6100,6100,0
20250219,185400,181432570,6100,6100,6100,6100,264
20250219,185300,181432570,6100,6100,6100,6100,0
20250219,185200,181432570,6100,6100,6100,6100,0
20250219,185100,181432570,6100,6100,6100,6100,0
20250219,185000,181432570,6100,6100,6100,6100,0
20250219,184900,181432570,6100,6100,6100,6100,0
20250219,184800,181432570,6100,6100,6100,6100,0
20250219,184700,181432570,6100,6100,6100,6100,0
20250219,184600,181432570,6100,6100,6100,6100,0
20250219,184500,181432570,6100,6100,6100,6100,0
20250219,184400,181432570,6100,6100,6100,6100,0
20250219,184300,181432570,6100,6100,6100,6100,0
20250219,184200,181432570,6100,6100,6100,6100,0
20250219,184100,181432570,6100,6100,6100,6100,0
20250219,184000,181432570,6100,6100,6100,6100,0
20250219,183900,181432570,6100,6100,6100,6100,0
20250219,183800,181432570,6100,6100,6100,6100,0
20250219,183700,181432570,6100,6100,6100,6100,0
20250219,183600,181432570,6100,6100,6100,6100,0
20250219,183500,181432570,6100,6100,6100,6100,0
20250219,183400,181432570,6100,6100,6100,6100,0
20250219,183300,181432570,6100,6100,6100,6100,0
20250219,183200,181432570,6100,6100,6100,6100,0
20250219,183100,181432570,6100,6100,6100,6100,0
20250219,183000,181432570,6100,6100,6100,6100,0
20250219,182900,181432570,6100,6100,6100,6100,0
20250219,182800,181432570,6100,6100,6100,6100,0
20250219,182700,181432570,6100,6100,6100,6100,0
20250219,182600,181432570,6100,6100,6100,6100,0
20250219,182500,181432570,6100,6100,6100,6100,0
20250219,182400,181432570,6100,6100,6100,6100,264
20250219,182300,181432570,6100,6100,6100,6100,0
20250219,182200,181432570,6100,6100,6100,6100,0
20250219,182100,181432570,6100,6100,6100,6100,0
20250219,182000,181432570,6100,6100,6100,6100,0
20250219,181900,181432570,6100,6100,6100,6100,0
20250219,181800,181432570,6100,6100,6100,6100,0
20250219,181700,181432570,6100,6100,6100,6100,0
20250219,181600,181432570,6100,6100,6100,6100,0
20250219,181500,181432570,6100,6100,6100,6100,0
20250219,181400,181432570,6100,6100,6100,6100,0
20250219,181300,181432570,6100,6100,6100,6100,0
20250219,181200,181432570,6100,6100,6100,6100,0
20250219,181100,181432570,6100,6100,6100,6100,0
20250219,181000,181432570,6100,6100,6100,6100,0
20250219,180900,181432570,6100,6100,6100,6100,0
20250219,180800,181432570,6100,6100,6100,6100,0
20250219,180700,181432570,6100,6100,6100,6100,0
20250219,180600,181432570,6100,6100,6100,6100,0
20250219,180500,181432570,6100,6100,6100,6100,0
20250219,180400,181432570,6100,6100,6100,6100,0
20250219,180300,181432570,6100,6100,6100,6100,0
20250219,180200,181432570,6100,6100,6100,6100,0
20250219,180100,181432570,6100,6100,6100,6100,0
20250219,180000,181432570,6100,6100,6100,6100,0
20250219,175900,181432570,6100,6100,6100,6100,0
20250219,175800,181432570,6100,6100,6100,6100,0
20250219,175700,181432570,6100,6100,6100,6100,0
20250219,175600,181432570,6100,6100,6100,6100,0
20250219,175500,181432570,6100,6100,6100,6100,0
20250219,175400,181432570,6100,6100,6100,6100,264
20250219,175300,181432570,6100,6100,6100,6100,0
20250219,175200,181432570,6100,6100,6100,6100,0
20250219,175100,181432570,6100,6100,6100,6100,0
20250219,175000,181432570,6100,6100,6100,6100,0
20250219,174900,181432570,6100,6100,6100,6100,0
20250219,174800,181432570,6100,6100,6100,6100,0
20250219,174700,181432570,6100,6100,6100,6100,0
20250219,174600,181432570,6100,6100,6100,6100,0
20250219,174500,181432570,6100,6100,6100,6100,0
20250219,174400,181432570,6100,6100,6100,6100,0
20250219,174300,181432570,6100,6100,6100,6100,0
20250219,174200,181432570,6100,6100,6100,6100,0
20250219,174100,181432570,6100,6100,6100,6100,0
20250219,174000,181432570,6100,6100,6100,6100,0
20250219,173900,181432570,6100,6100,6100,6100,0
20250219,173800,181432570,6100,6100,6100,6100,0
20250219,173700,181432570,6100,6100,6100,6100,0
20250219,173600,181432570,6100,6100,6100,6100,0
20250219,173500,181432570,6100,6100,6100,6100,0
20250219,173400,181432570,6100,6100,6100,6100,0
20250219,173300,181432570,6100,6100,6100,6100,0
20250219,173200,181432570,6100,6100,6100,6100,0
20250219,173100,181432570,6100,6100,6100,6100,0
20250219,173000,181432570,6100,6100,6100,6100,0
20250219,172900,181432570,6100,6100,6100,6100,0
20250219,172800,181432570,6100,6100,6100,6100,0
20250219,172700,181432570,6100,6100,6100,6100,0
20250219,172600,181432570,6100,6100,6100,6100,0
20250219,172500,181432570,6100,6100,6100,6100,0
20250219,172400,181432570,6100,6100,6100,6100,264
20250219,172300,181432570,6100,6100,6100,6100,0
20250219,172200,181432570,6100,6100,6100,6100,0
20250219,172100,181432570,6100,6100,6100,6100,0
20250219,172000,181432570,6100,6100,6100,6100,0
20250219,171900,181432570,6100,6100,6100,6100,0
20250219,171800,181432570,6100,6100,6100,6100,0
20250219,171700,181432570,6100,6100,6100,6100,0
20250219,171600,181432570,6100,6100,6100,6100,0
20250219,171500,181432570,6100,6100,6100,6100,0
20250219,171400,181432570,6100,6100,6100,6100,0
20250219,171300,181432570,6100,6100,6100,6100,0
20250219,171200,181432570,6100,6100,6100,6100,0
20250219,171100,181432570,6100,6100,6100,6100,0
20250219,171000,181432570,6100,6100,6100,6100,0
20250219,170900,181432570,6100,6100,6100,6100,0
20250219,170800,181432570,6100,6100,6100,6100,0
20250219,170700,181432570,6100,6100,6100,6100,0
20250219,170600,181432570,6100,6100,6100,6100,0
20250219,170500,181432570,6100,6100,6100,6100,0
20250219,170400,181432570,6100,6100,6100,6100,0
20250219,170300,181432570,6100,6100,6100,6100,0
20250219,170200,181432570,6100,6100,6100,6100,0
20250219,170100,181432570,6100,6100,6100,6100,0
20250219,170000,181432570,6100,6100,6100,6100,0
20250219,165900,181432570,6100,6100,6100,6100,0
20250219,165800,181432570,6100,6100,6100,6100,0
20250219,165700,181432570,6100,6100,6100,6100,0
20250219,165600,181432570,6100,6100,6100,6100,0
20250219,165500,181432570,6100,6100,6100,6100,0
20250219,165400,181432570,6100,6100,6100,6100,264
20250219,165300,181432570,6100,6100,6100,6100,0
20250219,165200,181432570,6100,6100,6100,6100,0
20250219,165100,181432570,6100,6100,6100,6100,0
20250219,165000,181432570,6100,6100,6100,6100,0
20250219,164900,181432570,6100,6100,6100,6100,0
20250219,164800,181432570,6100,6100,6100,6100,0
20250219,164700,181432570,6100,6100,6100,6100,0
20250219,164600,181432570,6100,6100,6100,6100,0
20250219,164500,181432570,6100,6100,6100,6100,0
20250219,164400,181432570,6100,6100,6100,6100,0
20250219,164300,181432570,6100,6100,6100,6100,0
20250219,164200,181432570,6100,6100,6100,6100,0
20250219,164100,181432570,6100,6100,6100,6100,0
20250219,164000,181432570,6100,6100,6100,6100,0
20250219,163900,181432570,6100,6100,6100,6100,0
20250219,163800,181432570,6100,6100,6100,6100,0
20250219,163700,181432570,6100,6100,6100,6100,0
20250219,163600,181432570,6100,6100,6100,6100,0
20250219,163500,181432570,6100,6100,6100,6100,0
20250219,163400,181432570,6100,6100,6100,6100,0
20250219,163300,181432570,6100,6100,6100,6100,0
20250219,163200,181432570,6100,6100,6100,6100,0
20250219,163100,181432570,6100,6100,6100,6100,0
20250219,163000,181432570,6100,6100,6100,6100,0
20250219,162900,181432570,6100,6100,6100,6100,0
20250219,162800,181432570,6100,6100,6100,6100,0
20250219,162700,181432570,6100,6100,6100,6100,0
20250219,162600,181432570,6100,6100,6100,6100,0
20250219,162500,181432570,6100,6100,6100,6100,0
20250219,162400,181432570,6100,6100,6100,6100,264
20250219,162300,181432570,6100,6100,6100,6100,0
20250219,162200,181432570,6100,6100,6100,6100,0
20250219,162100,181432570,6100,6100,6100,6100,0
20250219,162000,181432570,6100,6100,6100,6100,0
20250219,161900,181432570,6100,6100,6100,6100,0
20250219,161800,181432570,6100,6100,6100,6100,0
20250219,161700,181432570,6100,6100,6100,6100,0
20250219,161600,181432570,6100,6100,6100,6100,0
20250219,161500,181432570,6100,6100,6100,6100,0
20250219,161400,181432570,6100,6100,6100,6100,0
20250219,161300,181432570,6100,6100,6100,6100,0
20250219,161200,181432570,6100,6100,6100,6100,0
20250219,161100,181432570,6100,6100,6100,6100,0
20250219,161000,181432570,6100,6100,6100,6100,0
20250219,160900,181432570,6100,6100,6100,6100,0
20250219,160800,181432570,6100,6100,6100,6100,0
20250219,160700,181432570,6100,6100,6100,6100,0
20250219,160600,181432570,6100,6100,6100,6100,0
20250219,160500,181432570,6100,6100,6100,6100,0
20250219,160400,181432570,6100,6100,6100,6100,0
20250219,160300,181432570,6100,6100,6100,6100,0
20250219,160200,181432570,6100,6100,6100,6100,0
20250219,160100,181432570,6100,6100,6100,6100,0
20250219,160000,181432570,6100,6100,6100,6100,0
20250219,155900,181432570,6100,6100,6100,6100,0
20250219,155800,181432570,6100,6100,6100,6100,0
20250219,155700,181432570,6100,6100,6100,6100,0
20250219,155600,181432570,6100,6100,6100,6100,0
20250219,155500,181432570,6100,6100,6100,6100,0
20250219,155400,181432570,6100,6100,6100,6100,264
20250219,155300,181432570,6100,6100,6100,6100,0
20250219,155200,181432570,6100,6100,6100,6100,0
20250219,155100,181432570,6100,6100,6100,6100,0
20250219,155000,181432570,6100,6100,6100,6100,0
20250219,154900,181432570,6100,6100,6100,6100,0
20250219,154800,181432570,6100,6100,6100,6100,0
20250219,154700,181432570,6100,6100,6100,6100,0
20250219,154600,181432570,6100,6100,6100,6100,0
20250219,154500,181432570,6100,6100,6100,6100,0
20250219,154400,181432570,6100,6100,6100,6100,0
20250219,154300,181432570,6100,6100,6100,6100,0
20250219,154200,181432570,6100,6100,6100,6100,0
20250219,154100,181432570,6100,6100,6100,6100,0
20250219,154000,181432570,6100,6100,6100,6100,0
20250219,153900,181432570,6100,6100,6100,6100,0
20250219,153800,181432570,6100,6100,6100,6100,0
20250219,153700,181432570,6100,6100,6100,6100,0
20250219,153600,181432570,6100,6100,6100,6100,0
20250219,153500,181432570,6100,6100,6100,6100,0
20250219,153400,181432570,6100,6100,6100,6100,0
20250219,153300,181432570,6100,6100,6100,6100,0
20250219,153200,181432570,6100,6100,6100,6100,0
20250219,153100,181432570,6100,6100,6100,6100,0
20250219,153000,181432570,6100,6100,6100,6100,264
20250219,152900,179822170,6110,6110,6110,6110,0
20250219,152800,179822170,6110,6110,6110,6110,0
20250219,152700,179822170,6110,6110,6110,6110,0
20250219,152600,179822170,6110,6110,6110,6110,0
20250219,152500,179822170,6110,6110,6110,6110,0
20250219,152400,179822170,6110,6110,6110,6110,0
20250219,152300,179822170,6110,6110,6110,6110,0
20250219,152200,179822170,6110,6110,6110,6110,0
20250219,152100,179822170,6110,6110,6110,6110,0
20250219,152000,179822170,6110,6110,6110,6110,0
20250219,151900,179822170,6110,6100,6110,6100,57
20250219,151800,179474280,6110,6110,6110,6100,21
20250219,151700,179346000,6110,6110,6110,6110,2
20250219,151600,179333780,6110,6110,6110,6110,48
20250219,151500,179040500,6110,6110,6110,6110,0
20250219,151400,179040500,6110,6110,6110,6110,21
20250219,151300,178912190,6110,6100,6110,6100,145
20250219,151200,178027660,6100,6110,6110,6100,22
20250219,151100,177893410,6110,6110,6110,6100,27
20250219,151000,177728660,6120,6110,6120,6110,298
20250219,150900,175905120,6110,6110,6110,6110,120
20250219,150800,175171920,6100,6100,6100,6100,0
20250219,150700,175171920,6100,6110,6110,6100,215
20250219,150600,173858770,6110,6110,6110,6110,21
20250219,150500,173730460,6110,6110,6110,6110,0
20250219,150400,173730460,6110,6110,6110,6110,0
20250219,150300,173730460,6110,6110,6110,6110,2
20250219,150200,173718240,6120,6120,6120,6120,0
20250219,150100,173718240,6120,6120,6120,6120,0
20250219,150000,173718240,6120,6120,6120,6120,0
20250219,145900,173718240,6120,6120,6120,6120,0
20250219,145800,173718240,6120,6120,6120,6120,0
20250219,145700,173718240,6120,6120,6120,6120,0
20250219,145600,173718240,6120,6120,6120,6120,0
20250219,145500,173718240,6120,6120,6120,6120,0
20250219,145400,173718240,6120,6120,6120,6120,0
20250219,145300,173718240,6120,6120,6120,6120,0
20250219,145200,173718240,6120,6120,6120,6120,0
20250219,145100,173718240,6120,6120,6120,6120,0
20250219,145000,173718240,6120,6120,6120,6120,0
20250219,144900,173718240,6120,6120,6120,6120,0
20250219,144800,173718240,6120,6120,6120,6120,0
20250219,144700,173718240,6120,6110,6120,6110,79
20250219,144600,173235540,6110,6110,6110,6110,0
20250219,144500,173235540,6110,6110,6110,6110,378
20250219,144400,170925960,6110,6110,6110,6110,0
20250219,144300,170925960,6110,6110,6110,6110,0
20250219,144200,170925960,6110,6110,6110,6110,100
20250219,144100,170314960,6120,6120,6120,6120,0
20250219,144000,170314960,6120,6120,6120,6120,2
20250219,143900,170302720,6110,6110,6110,6110,0
20250219,143800,170302720,6110,6110,6110,6110,0
20250219,143700,170302720,6110,6110,6110,6110,100
20250219,143600,169691720,6110,6110,6110,6110,0
20250219,143500,169691720,6110,6100,6110,6100,1598
20250219,143400,159928240,6100,6100,6100,6100,0
20250219,143300,159928240,6100,6100,6100,6100,0
20250219,143200,159928240,6100,6100,6100,6100,1365
20250219,143100,151601740,6100,6100,6100,6100,0
20250219,143000,151601740,6100,6100,6100,6100,217
20250219,142900,150278040,6100,6100,6100,6100,567
20250219,142800,146819340,6100,6100,6100,6100,0
20250219,142700,146819340,6100,6100,6100,6100,0
20250219,142600,146819340,6100,6100,6100,6100,0
20250219,142500,146819340,6100,6100,6100,6100,320
20250219,142400,144867340,6100,6100,6100,6100,0
20250219,142300,144867340,6100,6110,6110,6100,42
20250219,142200,144611120,6100,6100,6100,6100,0
20250219,142100,144611120,6100,6100,6100,6100,0
20250219,142000,144611120,6100,6100,6100,6100,0
20250219,141900,144611120,6100,6100,6100,6100,0
20250219,141800,144611120,6100,6100,6100,6100,46
20250219,141700,144330520,6100,6100,6100,6100,0
20250219,141600,144330520,6100,6100,6100,6100,567
20250219,141500,140871820,6100,6100,6100,6100,0
20250219,141400,140871820,6100,6100,6100,6100,50
20250219,141300,140566820,6100,6100,6100,6100,0
20250219,141200,140566820,6100,6100,6100,6100,0
20250219,141100,140566820,6100,6100,6100,6100,0
20250219,141000,140566820,6100,6100,6100,6100,1
20250219,140900,140560720,6100,6100,6100,6100,0
20250219,140800,140560720,6100,6100,6100,6100,489
20250219,140700,137577820,6100,6100,6100,6100,567
20250219,140600,134119120,6120,6120,6120,6120,0
20250219,140500,134119120,6120,6120,6120,6120,0
20250219,140400,134119120,6120,6120,6120,6120,1
20250219,140300,134113000,6120,6110,6120,6110,148
20250219,140200,133207480,6110,6110,6110,6110,36
20250219,140100,132987520,6110,6110,6110,6110,0
20250219,140000,132987520,6110,6110,6110,6110,145
20250219,135900,132101570,6100,6100,6100,6100,456
20250219,135800,129319970,6090,6090,6090,6090,0
20250219,135700,129319970,6090,6090,6090,6090,0
20250219,135600,129319970,6090,6090,6090,6090,0
20250219,135500,129319970,6090,6090,6090,6090,0
20250219,135400,129319970,6090,6090,6090,6090,0
20250219,135300,129319970,6090,6100,6100,6090,800
20250219,135200,124442970,6100,6100,6100,6100,123
20250219,135100,123692670,6110,6090,6110,6090,235
20250219,135000,122261500,6090,6090,6090,6090,274
20250219,134900,120592840,6090,6090,6090,6090,0
20250219,134800,120592840,6090,6090,6090,6090,2
20250219,134700,120580660,6090,6090,6090,6090,0
20250219,134600,120580660,6090,6090,6090,6090,0
20250219,134500,120580660,6090,6090,6090,6090,130
20250219,134400,119788960,6090,6090,6090,6090,0
20250219,134300,119788960,6090,6090,6090,6090,34
20250219,134200,119581900,6100,6100,6100,6100,0
20250219,134100,119581900,6100,6100,6100,6100,0
20250219,134000,119581900,6100,6100,6100,6100,0
20250219,133900,119581900,6100,6100,6100,6100,0
20250219,133800,119581900,6100,6100,6100,6100,0
20250219,133700,119581900,6100,6100,6100,6100,0
20250219,133600,119581900,6100,6100,6100,6100,0
20250219,133500,119581900,6100,6090,6100,6090,96
20250219,133400,118996900,6090,6090,6090,6090,105
20250219,133300,118357450,6080,6080,6080,6080,0
20250219,133200,118357450,6080,6080,6080,6080,0
20250219,133100,118357450,6080,6080,6080,6080,0
20250219,133000,118357450,6080,6080,6080,6080,0
20250219,132900,118357450,6080,6100,6100,6080,821
20250219,132800,113353630,6100,6100,6100,6100,0
20250219,132700,113353630,6100,6100,6100,6100,100
20250219,132600,112743630,6120,6120,6120,6120,5
20250219,132500,112713030,6100,6100,6100,6100,0
20250219,132400,112713030,6100,6100,6100,6100,0
20250219,132300,112713030,6100,6100,6100,6100,0
20250219,132200,112713030,6100,6100,6100,6100,100
20250219,132100,112103030,6120,6120,6120,6120,0
20250219,132000,112103030,6120,6120,6120,6120,0
20250219,131900,112103030,6120,6120,6120,6120,0
20250219,131800,112103030,6120,6120,6120,6120,0
20250219,131700,112103030,6120,6120,6120,6120,0
20250219,131600,112103030,6120,6120,6120,6120,0
20250219,131500,112103030,6120,6120,6120,6120,1
20250219,131400,112096910,6100,6100,6100,6100,100
20250219,131300,111486910,6100,6100,6100,6100,0
20250219,131200,111486910,6100,6100,6100,6100,91
20250219,131100,110931810,6090,6090,6090,6090,0
20250219,131000,110931810,6090,6090,6090,6090,0
20250219,130900,110931810,6090,6090,6090,6090,0
20250219,130800,110931810,6090,6090,6090,6090,0
20250219,130700,110931810,6090,6090,6090,6090,200
20250219,130600,109713810,6100,6100,6100,6100,0
20250219,130500,109713810,6100,6090,6100,6090,5
20250219,130400,109683340,6090,6090,6090,6090,0
20250219,130300,109683340,6090,6090,6090,6090,0
20250219,130200,109683340,6090,6090,6090,6090,2
20250219,130100,109671160,6090,6090,6090,6090,1
20250219,130000,109665070,6100,6100,6100,6100,0
20250219,125900,109665070,6100,6100,6100,6100,0
20250219,125800,109665070,6100,6100,6100,6100,44
20250219,125700,109396670,6100,6100,6100,6100,0
20250219,125600,109396670,6100,6100,6100,6100,0
20250219,125500,109396670,6100,6100,6100,6100,0
20250219,125400,109396670,6100,6100,6100,6100,0
20250219,125300,109396670,6100,6100,6100,6100,0
20250219,125200,109396670,6100,6100,6100,6100,0
20250219,125100,109396670,6100,6100,6100,6100,0
20250219,125000,109396670,6100,6100,6100,6100,0
20250219,124900,109396670,6100,6100,6100,6100,0
20250219,124800,109396670,6100,6100,6100,6100,0
20250219,124700,109396670,6100,6100,6100,6100,0
20250219,124600,109396670,6100,6100,6100,6100,0
20250219,124500,109396670,6100,6100,6100,6100,0
20250219,124400,109396670,6100,6100,6100,6100,0
20250219,124300,109396670,6100,6100,6100,6100,0
20250219,124200,109396670,6100,6100,6100,6100,0
20250219,124100,109396670,6100,6100,6100,6100,0
20250219,124000,109396670,6100,6100,6100,6100,0
20250219,123900,109396670,6100,6100,6100,6100,0
20250219,123800,109396670,6100,6100,6100,6100,0
20250219,123700,109396670,6100,6100,6100,6100,0
20250219,123600,109396670,6100,6100,6100,6100,0
20250219,123500,109396670,6100,6100,6100,6100,0
20250219,123400,109396670,6100,6100,6100,6100,0
20250219,123300,109396670,6100,6100,6100,6100,0
20250219,123200,109396670,6100,6100,6100,6100,0
20250219,123100,109396670,6100,6100,6100,6100,116
20250219,123000,108689070,6070,6070,6070,6070,0
20250219,122900,108689070,6070,6070,6070,6060,378
20250219,122800,106396600,6070,6070,6070,6070,0
20250219,122700,106396600,6070,6090,6090,6070,2139
20250219,122600,93371330,6090,6090,6090,6090,0
20250219,122500,93371330,6090,6090,6090,6090,0
20250219,122400,93371330,6090,6090,6090,6090,0
20250219,122300,93371330,6090,6090,6090,6090,0
20250219,122200,93371330,6090,6090,6090,6090,0
20250219,122100,93371330,6090,6090,6090,6090,0
20250219,122000,93371330,6090,6090,6090,6090,0
20250219,121900,93371330,6090,6090,6090,6090,0
20250219,121800,93371330,6090,6090,6090,6090,0
20250219,121700,93371330,6090,6090,6090,6090,0
20250219,121600,93371330,6090,6090,6090,6090,100
20250219,121500,92762330,6090,6090,6090,6090,24
20250219,121400,92616170,6070,6070,6070,6070,0
20250219,121300,92616170,6070,6070,6070,6070,0
20250219,121200,92616170,6070,6070,6070,6070,0
20250219,121100,92616170,6070,6070,6070,6070,433
20250219,121000,89987860,6090,6090,6090,6090,0
20250219,120900,89987860,6090,6090,6090,6090,0
20250219,120800,89987860,6090,6090,6090,6090,0
20250219,120700,89987860,6090,6090,6090,6090,0
20250219,120600,89987860,6090,6090,6090,6090,0
20250219,120500,89987860,6090,6090,6090,6090,13
20250219,120400,89908690,6090,6090,6090,6090,0
20250219,120300,89908690,6090,6080,6090,6080,122
20250219,120200,89165790,6090,6090,6090,6090,0
20250219,120100,89165790,6090,6090,6090,6090,0
20250219,120000,89165790,6090,6090,6090,6090,0
20250219,115900,89165790,6090,6090,6090,6090,0
20250219,115800,89165790,6090,6090,6090,6090,0
20250219,115700,89165790,6090,6090,6090,6090,0
20250219,115600,89165790,6090,6090,6090,6090,0
20250219,115500,89165790,6090,6090,6090,6090,0
20250219,115400,89165790,6090,6090,6090,6090,0
20250219,115300,89165790,6090,6090,6090,6090,0
20250219,115200,89165790,6090,6090,6090,6090,0
20250219,115100,89165790,6090,6090,6090,6090,10
20250219,115000,89104890,6090,6090,6090,6090,0
20250219,114900,89104890,6090,6090,6090,6090,0
20250219,114800,89104890,6090,6090,6090,6090,0
20250219,114700,89104890,6090,6090,6090,6090,0
20250219,114600,89104890,6090,6090,6090,6090,33
20250219,114500,88903920,6090,6090,6090,6090,0
20250219,114400,88903920,6090,6090,6090,6090,0
20250219,114300,88903920,6090,6090,6090,6090,0
20250219,114200,88903920,6090,6090,6090,6090,0
20250219,114100,88903920,6090,6090,6090,6090,0
20250219,114000,88903920,6090,6090,6090,6090,83
20250219,113900,88398450,6090,6090,6090,6090,0
20250219,113800,88398450,6090,6090,6090,6090,25
20250219,113700,88246200,6090,6090,6090,6090,200
20250219,113600,87028200,6100,6100,6100,6100,0
20250219,113500,87028200,6100,6100,6100,6100,0
20250219,113400,87028200,6100,6100,6100,6100,0
20250219,113300,87028200,6100,6100,6100,6100,0
20250219,113200,87028200,6100,6100,6100,6100,2
20250219,113100,87016000,6100,6100,6100,6100,0
20250219,113000,87016000,6100,6100,6100,6100,10
20250219,112900,86955000,6080,6080,6080,6080,0
20250219,112800,86955000,6080,6080,6080,6080,0
20250219,112700,86955000,6080,6080,6080,6080,0
20250219,112600,86955000,6080,6080,6080,6080,0
20250219,112500,86955000,6080,6080,6080,6080,0
20250219,112400,86955000,6080,6080,6080,6080,0
20250219,112300,86955000,6080,6080,6080,6080,110
20250219,112200,86286200,6100,6100,6100,6100,0
20250219,112100,86286200,6100,6100,6100,6100,0
20250219,112000,86286200,6100,6100,6100,6100,0
20250219,111900,86286200,6100,6100,6100,6100,0
20250219,111800,86286200,6100,6100,6100,6100,55
20250219,111700,85950700,6110,6110,6110,6110,0
20250219,111600,85950700,6110,6110,6110,6110,3
20250219,111500,85932370,6110,6100,6110,6100,32
20250219,111400,85737150,6150,6150,6150,6150,0
20250219,111300,85737150,6150,6130,6150,6130,1000
20250219,111200,79594290,6130,6090,6140,6090,345
20250219,111100,77480750,6080,6080,6080,6080,50
20250219,111000,77176750,6070,6070,6070,6070,0
20250219,110900,77176750,6070,6070,6070,6070,2
20250219,110800,77164610,6070,6070,6070,6070,118
20250219,110700,76448350,6070,6070,6070,6070,0
20250219,110600,76448350,6070,6070,6070,6070,24
20250219,110500,76302670,6060,6060,6060,6060,500
20250219,110400,73272670,6050,6050,6050,6050,0
20250219,110300,73272670,6050,6050,6050,6050,23
20250219,110200,73133520,6050,6050,6050,6050,0
20250219,110100,73133520,6050,6050,6050,6050,0
20250219,110000,73133520,6050,6050,6050,6050,20
20250219,105900,73012520,6040,6040,6040,6040,0
20250219,105800,73012520,6040,6040,6040,6040,0
20250219,105700,73012520,6040,6040,6040,6040,0
20250219,105600,73012520,6040,6040,6040,6040,0
20250219,105500,73012520,6040,6040,6040,6040,0
20250219,105400,73012520,6040,6040,6040,6040,0
20250219,105300,73012520,6040,6040,6040,6040,0
20250219,105200,73012520,6040,6040,6040,6040,0
20250219,105100,73012520,6040,6040,6040,6040,97
20250219,105000,72426640,6020,6030,6030,6020,204
20250219,104900,71198040,6030,6030,6030,6030,0
20250219,104800,71198040,6030,6030,6030,6030,400
20250219,104700,68786040,6030,6030,6030,6030,100
20250219,104600,68183040,6020,6020,6020,6020,0
20250219,104500,68183040,6020,6020,6020,6020,0
20250219,104400,68183040,6020,6020,6020,6020,0
20250219,104300,68183040,6020,6020,6020,6020,0
20250219,104200,68183040,6020,6020,6020,6020,103
20250219,104100,67562980,6020,6020,6020,6020,0
20250219,104000,67562980,6020,6020,6020,6020,0
20250219,103900,67562980,6020,6020,6020,6020,0
20250219,103800,67562980,6020,6020,6020,6020,0
20250219,103700,67562980,6020,6020,6020,6020,0
20250219,103600,67562980,6020,6020,6020,6020,88
20250219,103500,67033220,6020,6020,6020,6020,5
20250219,103400,67003120,6020,6020,6020,6020,0
20250219,103300,67003120,6020,6020,6020,6020,0
20250219,103200,67003120,6020,6020,6020,6020,30
20250219,103100,66822520,6030,6030,6030,6030,50
20250219,103000,66521020,6030,6040,6040,6030,147
20250219,102900,65634600,6020,6020,6020,6020,0
20250219,102800,65634600,6020,6020,6020,6020,0
20250219,102700,65634600,6020,6020,6020,6020,0
20250219,102600,65634600,6020,6020,6020,6020,0
20250219,102500,65634600,6020,6020,6020,6020,0
20250219,102400,65634600,6020,6020,6020,6020,0
20250219,102300,65634600,6020,6030,6030,6020,32
20250219,102200,65441850,6050,6050,6050,6050,0
20250219,102100,65441850,6050,6050,6050,6050,0
20250219,102000,65441850,6050,6050,6050,6050,0
20250219,101900,65441850,6050,6050,6050,6050,0
20250219,101800,65441850,6050,6050,6050,6050,0
20250219,101700,65441850,6050,6050,6050,6050,0
20250219,101600,65441850,6050,6050,6050,6050,0
20250219,101500,65441850,6050,6050,6050,6050,0
20250219,101400,65441850,6050,6050,6050,6050,3
20250219,101300,65423700,6050,6050,6050,6050,0
20250219,101200,65423700,6050,6050,6050,6050,0
20250219,101100,65423700,6050,6050,6050,6050,0
20250219,101000,65423700,6050,6050,6050,6050,100
20250219,100900,64818700,6060,6060,6060,6060,0
20250219,100800,64818700,6060,6060,6060,6060,436
20250219,100700,62176540,6060,6060,6060,6060,1
20250219,100600,62170480,6050,6050,6050,6050,20
20250219,100500,62049480,6060,6060,6060,6060,0
20250219,100400,62049480,6060,6060,6060,6060,2
20250219,100300,62037360,6050,6050,6050,6050,0
20250219,100200,62037360,6050,6050,6050,6050,0
20250219,100100,62037360,6050,6050,6050,6050,0
20250219,100000,62037360,6050,6050,6050,6050,0
20250219,095900,62037360,6050,6050,6050,6050,100
20250219,095800,61432360,6010,6010,6010,6010,0
20250219,095700,61432360,6010,6010,6010,6010,0
20250219,095600,61432360,6010,6010,6010,6010,0
20250219,095500,61432360,6010,6010,6010,6010,0
20250219,095400,61432360,6010,6080,6080,6010,1000
20250219,095300,55415350,6130,6130,6130,6130,15
20250219,095200,55323400,6140,6100,6140,6100,1500
20250219,095100,46139870,6100,6100,6100,6100,0
20250219,095000,46139870,6100,6100,6100,6100,0
20250219,094900,46139870,6100,6100,6100,6100,5
20250219,094800,46109370,6100,6100,6100,6100,10
20250219,094700,46048370,6100,6100,6100,6100,0
20250219,094600,46048370,6100,6090,6100,6080,333
20250219,094500,44017170,6100,6080,6100,6080,77
20250219,094400,43547810,6080,6080,6080,6080,0
20250219,094300,43547810,6080,6080,6080,6080,1
20250219,094200,43541730,6060,6060,6060,6060,0
20250219,094100,43541730,6060,6060,6060,6060,0
20250219,094000,43541730,6060,6060,6060,6050,143
20250219,093900,42676010,6070,6070,6070,6070,78
20250219,093800,42202550,6070,6090,6090,6070,90
20250219,093700,41654580,6090,6090,6090,6090,0
20250219,093600,41654580,6090,6090,6090,6090,0
20250219,093500,41654580,6090,6100,6100,6090,49
20250219,093400,41355860,6130,6130,6130,6130,0
20250219,093300,41355860,6130,6130,6130,6130,1
20250219,093200,41349730,6140,6140,6140,6140,0
20250219,093100,41349730,6140,6140,6140,6140,10
20250219,093000,41288330,6150,6150,6150,6150,0
20250219,092900,41288330,6150,6120,6150,6120,236
20250219,092800,39841650,6140,6140,6140,6140,300
20250219,092700,37999650,6140,6140,6140,6140,10
20250219,092600,37938250,6130,6130,6130,6130,0
20250219,092500,37938250,6130,6130,6130,6130,53
20250219,092400,37613360,6140,6140,6140,6140,0
20250219,092300,37613360,6140,6140,6140,6140,143
20250219,092200,36735340,6130,6130,6130,6130,0
20250219,092100,36735340,6130,6130,6130,6130,158
20250219,092000,35766800,6130,6130,6130,6130,11
20250219,091900,35699370,6130,6130,6130,6130,289
20250219,091800,33927800,6130,6130,6130,6130,56
20250219,091700,33584520,6130,6140,6140,6130,52
20250219,091600,33265740,6140,6140,6140,6140,13
20250219,091500,33185920,6140,6140,6140,6140,261
20250219,091400,31583380,6120,6130,6150,6120,1434
20250219,091300,22788190,6140,6120,6140,6110,850
20250219,091200,17576820,6120,6130,6150,6120,26
20250219,091100,17417440,6130,6130,6130,6120,226
20250219,091000,16032100,6130,6120,6130,6120,401
20250219,090900,13577970,6120,6110,6120,6110,16
20250219,090800,13480100,6140,6120,6140,6120,984
20250219,090700,7438490,6140,6160,6160,6140,208
20250219,090600,6157370,6150,6010,6150,6010,381
20250219,090500,3821940,6000,6000,6000,6000,73
20250219,090400,3383940,6000,5990,6000,5970,502
20250219,090300,377000,5990,5990,5990,5990,0
20250219,090200,377000,5990,5990,5990,5990,0
20250219,090100,377000,5990,5990,5990,5990,0
20250219,090000,377000,5990,5980,5990,5980,63
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192400 181432570 6100 6100 6100 6100 264
3 20250219 192300 181432570 6100 6100 6100 6100 0
4 20250219 192200 181432570 6100 6100 6100 6100 0
5 20250219 192100 181432570 6100 6100 6100 6100 0
6 20250219 192000 181432570 6100 6100 6100 6100 0
7 20250219 191900 181432570 6100 6100 6100 6100 0
8 20250219 191800 181432570 6100 6100 6100 6100 0
9 20250219 191700 181432570 6100 6100 6100 6100 0
10 20250219 191600 181432570 6100 6100 6100 6100 0
11 20250219 191500 181432570 6100 6100 6100 6100 0
12 20250219 191400 181432570 6100 6100 6100 6100 0
13 20250219 191300 181432570 6100 6100 6100 6100 0
14 20250219 191200 181432570 6100 6100 6100 6100 0
15 20250219 191100 181432570 6100 6100 6100 6100 0
16 20250219 191000 181432570 6100 6100 6100 6100 0
17 20250219 190900 181432570 6100 6100 6100 6100 0
18 20250219 190800 181432570 6100 6100 6100 6100 0
19 20250219 190700 181432570 6100 6100 6100 6100 0
20 20250219 190600 181432570 6100 6100 6100 6100 0
21 20250219 190500 181432570 6100 6100 6100 6100 0
22 20250219 190400 181432570 6100 6100 6100 6100 0
23 20250219 190300 181432570 6100 6100 6100 6100 0
24 20250219 190200 181432570 6100 6100 6100 6100 0
25 20250219 190100 181432570 6100 6100 6100 6100 0
26 20250219 190000 181432570 6100 6100 6100 6100 0
27 20250219 185900 181432570 6100 6100 6100 6100 0
28 20250219 185800 181432570 6100 6100 6100 6100 0
29 20250219 185700 181432570 6100 6100 6100 6100 0
30 20250219 185600 181432570 6100 6100 6100 6100 0
31 20250219 185500 181432570 6100 6100 6100 6100 0
32 20250219 185400 181432570 6100 6100 6100 6100 264
33 20250219 185300 181432570 6100 6100 6100 6100 0
34 20250219 185200 181432570 6100 6100 6100 6100 0
35 20250219 185100 181432570 6100 6100 6100 6100 0
36 20250219 185000 181432570 6100 6100 6100 6100 0
37 20250219 184900 181432570 6100 6100 6100 6100 0
38 20250219 184800 181432570 6100 6100 6100 6100 0
39 20250219 184700 181432570 6100 6100 6100 6100 0
40 20250219 184600 181432570 6100 6100 6100 6100 0
41 20250219 184500 181432570 6100 6100 6100 6100 0
42 20250219 184400 181432570 6100 6100 6100 6100 0
43 20250219 184300 181432570 6100 6100 6100 6100 0
44 20250219 184200 181432570 6100 6100 6100 6100 0
45 20250219 184100 181432570 6100 6100 6100 6100 0
46 20250219 184000 181432570 6100 6100 6100 6100 0
47 20250219 183900 181432570 6100 6100 6100 6100 0
48 20250219 183800 181432570 6100 6100 6100 6100 0
49 20250219 183700 181432570 6100 6100 6100 6100 0
50 20250219 183600 181432570 6100 6100 6100 6100 0
51 20250219 183500 181432570 6100 6100 6100 6100 0
52 20250219 183400 181432570 6100 6100 6100 6100 0
53 20250219 183300 181432570 6100 6100 6100 6100 0
54 20250219 183200 181432570 6100 6100 6100 6100 0
55 20250219 183100 181432570 6100 6100 6100 6100 0
56 20250219 183000 181432570 6100 6100 6100 6100 0
57 20250219 182900 181432570 6100 6100 6100 6100 0
58 20250219 182800 181432570 6100 6100 6100 6100 0
59 20250219 182700 181432570 6100 6100 6100 6100 0
60 20250219 182600 181432570 6100 6100 6100 6100 0
61 20250219 182500 181432570 6100 6100 6100 6100 0
62 20250219 182400 181432570 6100 6100 6100 6100 264
63 20250219 182300 181432570 6100 6100 6100 6100 0
64 20250219 182200 181432570 6100 6100 6100 6100 0
65 20250219 182100 181432570 6100 6100 6100 6100 0
66 20250219 182000 181432570 6100 6100 6100 6100 0
67 20250219 181900 181432570 6100 6100 6100 6100 0
68 20250219 181800 181432570 6100 6100 6100 6100 0
69 20250219 181700 181432570 6100 6100 6100 6100 0
70 20250219 181600 181432570 6100 6100 6100 6100 0
71 20250219 181500 181432570 6100 6100 6100 6100 0
72 20250219 181400 181432570 6100 6100 6100 6100 0
73 20250219 181300 181432570 6100 6100 6100 6100 0
74 20250219 181200 181432570 6100 6100 6100 6100 0
75 20250219 181100 181432570 6100 6100 6100 6100 0
76 20250219 181000 181432570 6100 6100 6100 6100 0
77 20250219 180900 181432570 6100 6100 6100 6100 0
78 20250219 180800 181432570 6100 6100 6100 6100 0
79 20250219 180700 181432570 6100 6100 6100 6100 0
80 20250219 180600 181432570 6100 6100 6100 6100 0
81 20250219 180500 181432570 6100 6100 6100 6100 0
82 20250219 180400 181432570 6100 6100 6100 6100 0
83 20250219 180300 181432570 6100 6100 6100 6100 0
84 20250219 180200 181432570 6100 6100 6100 6100 0
85 20250219 180100 181432570 6100 6100 6100 6100 0
86 20250219 180000 181432570 6100 6100 6100 6100 0
87 20250219 175900 181432570 6100 6100 6100 6100 0
88 20250219 175800 181432570 6100 6100 6100 6100 0
89 20250219 175700 181432570 6100 6100 6100 6100 0
90 20250219 175600 181432570 6100 6100 6100 6100 0
91 20250219 175500 181432570 6100 6100 6100 6100 0
92 20250219 175400 181432570 6100 6100 6100 6100 264
93 20250219 175300 181432570 6100 6100 6100 6100 0
94 20250219 175200 181432570 6100 6100 6100 6100 0
95 20250219 175100 181432570 6100 6100 6100 6100 0
96 20250219 175000 181432570 6100 6100 6100 6100 0
97 20250219 174900 181432570 6100 6100 6100 6100 0
98 20250219 174800 181432570 6100 6100 6100 6100 0
99 20250219 174700 181432570 6100 6100 6100 6100 0
100 20250219 174600 181432570 6100 6100 6100 6100 0
101 20250219 174500 181432570 6100 6100 6100 6100 0
102 20250219 174400 181432570 6100 6100 6100 6100 0
103 20250219 174300 181432570 6100 6100 6100 6100 0
104 20250219 174200 181432570 6100 6100 6100 6100 0
105 20250219 174100 181432570 6100 6100 6100 6100 0
106 20250219 174000 181432570 6100 6100 6100 6100 0
107 20250219 173900 181432570 6100 6100 6100 6100 0
108 20250219 173800 181432570 6100 6100 6100 6100 0
109 20250219 173700 181432570 6100 6100 6100 6100 0
110 20250219 173600 181432570 6100 6100 6100 6100 0
111 20250219 173500 181432570 6100 6100 6100 6100 0
112 20250219 173400 181432570 6100 6100 6100 6100 0
113 20250219 173300 181432570 6100 6100 6100 6100 0
114 20250219 173200 181432570 6100 6100 6100 6100 0
115 20250219 173100 181432570 6100 6100 6100 6100 0
116 20250219 173000 181432570 6100 6100 6100 6100 0
117 20250219 172900 181432570 6100 6100 6100 6100 0
118 20250219 172800 181432570 6100 6100 6100 6100 0
119 20250219 172700 181432570 6100 6100 6100 6100 0
120 20250219 172600 181432570 6100 6100 6100 6100 0
121 20250219 172500 181432570 6100 6100 6100 6100 0
122 20250219 172400 181432570 6100 6100 6100 6100 264
123 20250219 172300 181432570 6100 6100 6100 6100 0
124 20250219 172200 181432570 6100 6100 6100 6100 0
125 20250219 172100 181432570 6100 6100 6100 6100 0
126 20250219 172000 181432570 6100 6100 6100 6100 0
127 20250219 171900 181432570 6100 6100 6100 6100 0
128 20250219 171800 181432570 6100 6100 6100 6100 0
129 20250219 171700 181432570 6100 6100 6100 6100 0
130 20250219 171600 181432570 6100 6100 6100 6100 0
131 20250219 171500 181432570 6100 6100 6100 6100 0
132 20250219 171400 181432570 6100 6100 6100 6100 0
133 20250219 171300 181432570 6100 6100 6100 6100 0
134 20250219 171200 181432570 6100 6100 6100 6100 0
135 20250219 171100 181432570 6100 6100 6100 6100 0
136 20250219 171000 181432570 6100 6100 6100 6100 0
137 20250219 170900 181432570 6100 6100 6100 6100 0
138 20250219 170800 181432570 6100 6100 6100 6100 0
139 20250219 170700 181432570 6100 6100 6100 6100 0
140 20250219 170600 181432570 6100 6100 6100 6100 0
141 20250219 170500 181432570 6100 6100 6100 6100 0
142 20250219 170400 181432570 6100 6100 6100 6100 0
143 20250219 170300 181432570 6100 6100 6100 6100 0
144 20250219 170200 181432570 6100 6100 6100 6100 0
145 20250219 170100 181432570 6100 6100 6100 6100 0
146 20250219 170000 181432570 6100 6100 6100 6100 0
147 20250219 165900 181432570 6100 6100 6100 6100 0
148 20250219 165800 181432570 6100 6100 6100 6100 0
149 20250219 165700 181432570 6100 6100 6100 6100 0
150 20250219 165600 181432570 6100 6100 6100 6100 0
151 20250219 165500 181432570 6100 6100 6100 6100 0
152 20250219 165400 181432570 6100 6100 6100 6100 264
153 20250219 165300 181432570 6100 6100 6100 6100 0
154 20250219 165200 181432570 6100 6100 6100 6100 0
155 20250219 165100 181432570 6100 6100 6100 6100 0
156 20250219 165000 181432570 6100 6100 6100 6100 0
157 20250219 164900 181432570 6100 6100 6100 6100 0
158 20250219 164800 181432570 6100 6100 6100 6100 0
159 20250219 164700 181432570 6100 6100 6100 6100 0
160 20250219 164600 181432570 6100 6100 6100 6100 0
161 20250219 164500 181432570 6100 6100 6100 6100 0
162 20250219 164400 181432570 6100 6100 6100 6100 0
163 20250219 164300 181432570 6100 6100 6100 6100 0
164 20250219 164200 181432570 6100 6100 6100 6100 0
165 20250219 164100 181432570 6100 6100 6100 6100 0
166 20250219 164000 181432570 6100 6100 6100 6100 0
167 20250219 163900 181432570 6100 6100 6100 6100 0
168 20250219 163800 181432570 6100 6100 6100 6100 0
169 20250219 163700 181432570 6100 6100 6100 6100 0
170 20250219 163600 181432570 6100 6100 6100 6100 0
171 20250219 163500 181432570 6100 6100 6100 6100 0
172 20250219 163400 181432570 6100 6100 6100 6100 0
173 20250219 163300 181432570 6100 6100 6100 6100 0
174 20250219 163200 181432570 6100 6100 6100 6100 0
175 20250219 163100 181432570 6100 6100 6100 6100 0
176 20250219 163000 181432570 6100 6100 6100 6100 0
177 20250219 162900 181432570 6100 6100 6100 6100 0
178 20250219 162800 181432570 6100 6100 6100 6100 0
179 20250219 162700 181432570 6100 6100 6100 6100 0
180 20250219 162600 181432570 6100 6100 6100 6100 0
181 20250219 162500 181432570 6100 6100 6100 6100 0
182 20250219 162400 181432570 6100 6100 6100 6100 264
183 20250219 162300 181432570 6100 6100 6100 6100 0
184 20250219 162200 181432570 6100 6100 6100 6100 0
185 20250219 162100 181432570 6100 6100 6100 6100 0
186 20250219 162000 181432570 6100 6100 6100 6100 0
187 20250219 161900 181432570 6100 6100 6100 6100 0
188 20250219 161800 181432570 6100 6100 6100 6100 0
189 20250219 161700 181432570 6100 6100 6100 6100 0
190 20250219 161600 181432570 6100 6100 6100 6100 0
191 20250219 161500 181432570 6100 6100 6100 6100 0
192 20250219 161400 181432570 6100 6100 6100 6100 0
193 20250219 161300 181432570 6100 6100 6100 6100 0
194 20250219 161200 181432570 6100 6100 6100 6100 0
195 20250219 161100 181432570 6100 6100 6100 6100 0
196 20250219 161000 181432570 6100 6100 6100 6100 0
197 20250219 160900 181432570 6100 6100 6100 6100 0
198 20250219 160800 181432570 6100 6100 6100 6100 0
199 20250219 160700 181432570 6100 6100 6100 6100 0
200 20250219 160600 181432570 6100 6100 6100 6100 0
201 20250219 160500 181432570 6100 6100 6100 6100 0
202 20250219 160400 181432570 6100 6100 6100 6100 0
203 20250219 160300 181432570 6100 6100 6100 6100 0
204 20250219 160200 181432570 6100 6100 6100 6100 0
205 20250219 160100 181432570 6100 6100 6100 6100 0
206 20250219 160000 181432570 6100 6100 6100 6100 0
207 20250219 155900 181432570 6100 6100 6100 6100 0
208 20250219 155800 181432570 6100 6100 6100 6100 0
209 20250219 155700 181432570 6100 6100 6100 6100 0
210 20250219 155600 181432570 6100 6100 6100 6100 0
211 20250219 155500 181432570 6100 6100 6100 6100 0
212 20250219 155400 181432570 6100 6100 6100 6100 264
213 20250219 155300 181432570 6100 6100 6100 6100 0
214 20250219 155200 181432570 6100 6100 6100 6100 0
215 20250219 155100 181432570 6100 6100 6100 6100 0
216 20250219 155000 181432570 6100 6100 6100 6100 0
217 20250219 154900 181432570 6100 6100 6100 6100 0
218 20250219 154800 181432570 6100 6100 6100 6100 0
219 20250219 154700 181432570 6100 6100 6100 6100 0
220 20250219 154600 181432570 6100 6100 6100 6100 0
221 20250219 154500 181432570 6100 6100 6100 6100 0
222 20250219 154400 181432570 6100 6100 6100 6100 0
223 20250219 154300 181432570 6100 6100 6100 6100 0
224 20250219 154200 181432570 6100 6100 6100 6100 0
225 20250219 154100 181432570 6100 6100 6100 6100 0
226 20250219 154000 181432570 6100 6100 6100 6100 0
227 20250219 153900 181432570 6100 6100 6100 6100 0
228 20250219 153800 181432570 6100 6100 6100 6100 0
229 20250219 153700 181432570 6100 6100 6100 6100 0
230 20250219 153600 181432570 6100 6100 6100 6100 0
231 20250219 153500 181432570 6100 6100 6100 6100 0
232 20250219 153400 181432570 6100 6100 6100 6100 0
233 20250219 153300 181432570 6100 6100 6100 6100 0
234 20250219 153200 181432570 6100 6100 6100 6100 0
235 20250219 153100 181432570 6100 6100 6100 6100 0
236 20250219 153000 181432570 6100 6100 6100 6100 264
237 20250219 152900 179822170 6110 6110 6110 6110 0
238 20250219 152800 179822170 6110 6110 6110 6110 0
239 20250219 152700 179822170 6110 6110 6110 6110 0
240 20250219 152600 179822170 6110 6110 6110 6110 0
241 20250219 152500 179822170 6110 6110 6110 6110 0
242 20250219 152400 179822170 6110 6110 6110 6110 0
243 20250219 152300 179822170 6110 6110 6110 6110 0
244 20250219 152200 179822170 6110 6110 6110 6110 0
245 20250219 152100 179822170 6110 6110 6110 6110 0
246 20250219 152000 179822170 6110 6110 6110 6110 0
247 20250219 151900 179822170 6110 6100 6110 6100 57
248 20250219 151800 179474280 6110 6110 6110 6100 21
249 20250219 151700 179346000 6110 6110 6110 6110 2
250 20250219 151600 179333780 6110 6110 6110 6110 48
251 20250219 151500 179040500 6110 6110 6110 6110 0
252 20250219 151400 179040500 6110 6110 6110 6110 21
253 20250219 151300 178912190 6110 6100 6110 6100 145
254 20250219 151200 178027660 6100 6110 6110 6100 22
255 20250219 151100 177893410 6110 6110 6110 6100 27
256 20250219 151000 177728660 6120 6110 6120 6110 298
257 20250219 150900 175905120 6110 6110 6110 6110 120
258 20250219 150800 175171920 6100 6100 6100 6100 0
259 20250219 150700 175171920 6100 6110 6110 6100 215
260 20250219 150600 173858770 6110 6110 6110 6110 21
261 20250219 150500 173730460 6110 6110 6110 6110 0
262 20250219 150400 173730460 6110 6110 6110 6110 0
263 20250219 150300 173730460 6110 6110 6110 6110 2
264 20250219 150200 173718240 6120 6120 6120 6120 0
265 20250219 150100 173718240 6120 6120 6120 6120 0
266 20250219 150000 173718240 6120 6120 6120 6120 0
267 20250219 145900 173718240 6120 6120 6120 6120 0
268 20250219 145800 173718240 6120 6120 6120 6120 0
269 20250219 145700 173718240 6120 6120 6120 6120 0
270 20250219 145600 173718240 6120 6120 6120 6120 0
271 20250219 145500 173718240 6120 6120 6120 6120 0
272 20250219 145400 173718240 6120 6120 6120 6120 0
273 20250219 145300 173718240 6120 6120 6120 6120 0
274 20250219 145200 173718240 6120 6120 6120 6120 0
275 20250219 145100 173718240 6120 6120 6120 6120 0
276 20250219 145000 173718240 6120 6120 6120 6120 0
277 20250219 144900 173718240 6120 6120 6120 6120 0
278 20250219 144800 173718240 6120 6120 6120 6120 0
279 20250219 144700 173718240 6120 6110 6120 6110 79
280 20250219 144600 173235540 6110 6110 6110 6110 0
281 20250219 144500 173235540 6110 6110 6110 6110 378
282 20250219 144400 170925960 6110 6110 6110 6110 0
283 20250219 144300 170925960 6110 6110 6110 6110 0
284 20250219 144200 170925960 6110 6110 6110 6110 100
285 20250219 144100 170314960 6120 6120 6120 6120 0
286 20250219 144000 170314960 6120 6120 6120 6120 2
287 20250219 143900 170302720 6110 6110 6110 6110 0
288 20250219 143800 170302720 6110 6110 6110 6110 0
289 20250219 143700 170302720 6110 6110 6110 6110 100
290 20250219 143600 169691720 6110 6110 6110 6110 0
291 20250219 143500 169691720 6110 6100 6110 6100 1598
292 20250219 143400 159928240 6100 6100 6100 6100 0
293 20250219 143300 159928240 6100 6100 6100 6100 0
294 20250219 143200 159928240 6100 6100 6100 6100 1365
295 20250219 143100 151601740 6100 6100 6100 6100 0
296 20250219 143000 151601740 6100 6100 6100 6100 217
297 20250219 142900 150278040 6100 6100 6100 6100 567
298 20250219 142800 146819340 6100 6100 6100 6100 0
299 20250219 142700 146819340 6100 6100 6100 6100 0
300 20250219 142600 146819340 6100 6100 6100 6100 0
301 20250219 142500 146819340 6100 6100 6100 6100 320
302 20250219 142400 144867340 6100 6100 6100 6100 0
303 20250219 142300 144867340 6100 6110 6110 6100 42
304 20250219 142200 144611120 6100 6100 6100 6100 0
305 20250219 142100 144611120 6100 6100 6100 6100 0
306 20250219 142000 144611120 6100 6100 6100 6100 0
307 20250219 141900 144611120 6100 6100 6100 6100 0
308 20250219 141800 144611120 6100 6100 6100 6100 46
309 20250219 141700 144330520 6100 6100 6100 6100 0
310 20250219 141600 144330520 6100 6100 6100 6100 567
311 20250219 141500 140871820 6100 6100 6100 6100 0
312 20250219 141400 140871820 6100 6100 6100 6100 50
313 20250219 141300 140566820 6100 6100 6100 6100 0
314 20250219 141200 140566820 6100 6100 6100 6100 0
315 20250219 141100 140566820 6100 6100 6100 6100 0
316 20250219 141000 140566820 6100 6100 6100 6100 1
317 20250219 140900 140560720 6100 6100 6100 6100 0
318 20250219 140800 140560720 6100 6100 6100 6100 489
319 20250219 140700 137577820 6100 6100 6100 6100 567
320 20250219 140600 134119120 6120 6120 6120 6120 0
321 20250219 140500 134119120 6120 6120 6120 6120 0
322 20250219 140400 134119120 6120 6120 6120 6120 1
323 20250219 140300 134113000 6120 6110 6120 6110 148
324 20250219 140200 133207480 6110 6110 6110 6110 36
325 20250219 140100 132987520 6110 6110 6110 6110 0
326 20250219 140000 132987520 6110 6110 6110 6110 145
327 20250219 135900 132101570 6100 6100 6100 6100 456
328 20250219 135800 129319970 6090 6090 6090 6090 0
329 20250219 135700 129319970 6090 6090 6090 6090 0
330 20250219 135600 129319970 6090 6090 6090 6090 0
331 20250219 135500 129319970 6090 6090 6090 6090 0
332 20250219 135400 129319970 6090 6090 6090 6090 0
333 20250219 135300 129319970 6090 6100 6100 6090 800
334 20250219 135200 124442970 6100 6100 6100 6100 123
335 20250219 135100 123692670 6110 6090 6110 6090 235
336 20250219 135000 122261500 6090 6090 6090 6090 274
337 20250219 134900 120592840 6090 6090 6090 6090 0
338 20250219 134800 120592840 6090 6090 6090 6090 2
339 20250219 134700 120580660 6090 6090 6090 6090 0
340 20250219 134600 120580660 6090 6090 6090 6090 0
341 20250219 134500 120580660 6090 6090 6090 6090 130
342 20250219 134400 119788960 6090 6090 6090 6090 0
343 20250219 134300 119788960 6090 6090 6090 6090 34
344 20250219 134200 119581900 6100 6100 6100 6100 0
345 20250219 134100 119581900 6100 6100 6100 6100 0
346 20250219 134000 119581900 6100 6100 6100 6100 0
347 20250219 133900 119581900 6100 6100 6100 6100 0
348 20250219 133800 119581900 6100 6100 6100 6100 0
349 20250219 133700 119581900 6100 6100 6100 6100 0
350 20250219 133600 119581900 6100 6100 6100 6100 0
351 20250219 133500 119581900 6100 6090 6100 6090 96
352 20250219 133400 118996900 6090 6090 6090 6090 105
353 20250219 133300 118357450 6080 6080 6080 6080 0
354 20250219 133200 118357450 6080 6080 6080 6080 0
355 20250219 133100 118357450 6080 6080 6080 6080 0
356 20250219 133000 118357450 6080 6080 6080 6080 0
357 20250219 132900 118357450 6080 6100 6100 6080 821
358 20250219 132800 113353630 6100 6100 6100 6100 0
359 20250219 132700 113353630 6100 6100 6100 6100 100
360 20250219 132600 112743630 6120 6120 6120 6120 5
361 20250219 132500 112713030 6100 6100 6100 6100 0
362 20250219 132400 112713030 6100 6100 6100 6100 0
363 20250219 132300 112713030 6100 6100 6100 6100 0
364 20250219 132200 112713030 6100 6100 6100 6100 100
365 20250219 132100 112103030 6120 6120 6120 6120 0
366 20250219 132000 112103030 6120 6120 6120 6120 0
367 20250219 131900 112103030 6120 6120 6120 6120 0
368 20250219 131800 112103030 6120 6120 6120 6120 0
369 20250219 131700 112103030 6120 6120 6120 6120 0
370 20250219 131600 112103030 6120 6120 6120 6120 0
371 20250219 131500 112103030 6120 6120 6120 6120 1
372 20250219 131400 112096910 6100 6100 6100 6100 100
373 20250219 131300 111486910 6100 6100 6100 6100 0
374 20250219 131200 111486910 6100 6100 6100 6100 91
375 20250219 131100 110931810 6090 6090 6090 6090 0
376 20250219 131000 110931810 6090 6090 6090 6090 0
377 20250219 130900 110931810 6090 6090 6090 6090 0
378 20250219 130800 110931810 6090 6090 6090 6090 0
379 20250219 130700 110931810 6090 6090 6090 6090 200
380 20250219 130600 109713810 6100 6100 6100 6100 0
381 20250219 130500 109713810 6100 6090 6100 6090 5
382 20250219 130400 109683340 6090 6090 6090 6090 0
383 20250219 130300 109683340 6090 6090 6090 6090 0
384 20250219 130200 109683340 6090 6090 6090 6090 2
385 20250219 130100 109671160 6090 6090 6090 6090 1
386 20250219 130000 109665070 6100 6100 6100 6100 0
387 20250219 125900 109665070 6100 6100 6100 6100 0
388 20250219 125800 109665070 6100 6100 6100 6100 44
389 20250219 125700 109396670 6100 6100 6100 6100 0
390 20250219 125600 109396670 6100 6100 6100 6100 0
391 20250219 125500 109396670 6100 6100 6100 6100 0
392 20250219 125400 109396670 6100 6100 6100 6100 0
393 20250219 125300 109396670 6100 6100 6100 6100 0
394 20250219 125200 109396670 6100 6100 6100 6100 0
395 20250219 125100 109396670 6100 6100 6100 6100 0
396 20250219 125000 109396670 6100 6100 6100 6100 0
397 20250219 124900 109396670 6100 6100 6100 6100 0
398 20250219 124800 109396670 6100 6100 6100 6100 0
399 20250219 124700 109396670 6100 6100 6100 6100 0
400 20250219 124600 109396670 6100 6100 6100 6100 0
401 20250219 124500 109396670 6100 6100 6100 6100 0
402 20250219 124400 109396670 6100 6100 6100 6100 0
403 20250219 124300 109396670 6100 6100 6100 6100 0
404 20250219 124200 109396670 6100 6100 6100 6100 0
405 20250219 124100 109396670 6100 6100 6100 6100 0
406 20250219 124000 109396670 6100 6100 6100 6100 0
407 20250219 123900 109396670 6100 6100 6100 6100 0
408 20250219 123800 109396670 6100 6100 6100 6100 0
409 20250219 123700 109396670 6100 6100 6100 6100 0
410 20250219 123600 109396670 6100 6100 6100 6100 0
411 20250219 123500 109396670 6100 6100 6100 6100 0
412 20250219 123400 109396670 6100 6100 6100 6100 0
413 20250219 123300 109396670 6100 6100 6100 6100 0
414 20250219 123200 109396670 6100 6100 6100 6100 0
415 20250219 123100 109396670 6100 6100 6100 6100 116
416 20250219 123000 108689070 6070 6070 6070 6070 0
417 20250219 122900 108689070 6070 6070 6070 6060 378
418 20250219 122800 106396600 6070 6070 6070 6070 0
419 20250219 122700 106396600 6070 6090 6090 6070 2139
420 20250219 122600 93371330 6090 6090 6090 6090 0
421 20250219 122500 93371330 6090 6090 6090 6090 0
422 20250219 122400 93371330 6090 6090 6090 6090 0
423 20250219 122300 93371330 6090 6090 6090 6090 0
424 20250219 122200 93371330 6090 6090 6090 6090 0
425 20250219 122100 93371330 6090 6090 6090 6090 0
426 20250219 122000 93371330 6090 6090 6090 6090 0
427 20250219 121900 93371330 6090 6090 6090 6090 0
428 20250219 121800 93371330 6090 6090 6090 6090 0
429 20250219 121700 93371330 6090 6090 6090 6090 0
430 20250219 121600 93371330 6090 6090 6090 6090 100
431 20250219 121500 92762330 6090 6090 6090 6090 24
432 20250219 121400 92616170 6070 6070 6070 6070 0
433 20250219 121300 92616170 6070 6070 6070 6070 0
434 20250219 121200 92616170 6070 6070 6070 6070 0
435 20250219 121100 92616170 6070 6070 6070 6070 433
436 20250219 121000 89987860 6090 6090 6090 6090 0
437 20250219 120900 89987860 6090 6090 6090 6090 0
438 20250219 120800 89987860 6090 6090 6090 6090 0
439 20250219 120700 89987860 6090 6090 6090 6090 0
440 20250219 120600 89987860 6090 6090 6090 6090 0
441 20250219 120500 89987860 6090 6090 6090 6090 13
442 20250219 120400 89908690 6090 6090 6090 6090 0
443 20250219 120300 89908690 6090 6080 6090 6080 122
444 20250219 120200 89165790 6090 6090 6090 6090 0
445 20250219 120100 89165790 6090 6090 6090 6090 0
446 20250219 120000 89165790 6090 6090 6090 6090 0
447 20250219 115900 89165790 6090 6090 6090 6090 0
448 20250219 115800 89165790 6090 6090 6090 6090 0
449 20250219 115700 89165790 6090 6090 6090 6090 0
450 20250219 115600 89165790 6090 6090 6090 6090 0
451 20250219 115500 89165790 6090 6090 6090 6090 0
452 20250219 115400 89165790 6090 6090 6090 6090 0
453 20250219 115300 89165790 6090 6090 6090 6090 0
454 20250219 115200 89165790 6090 6090 6090 6090 0
455 20250219 115100 89165790 6090 6090 6090 6090 10
456 20250219 115000 89104890 6090 6090 6090 6090 0
457 20250219 114900 89104890 6090 6090 6090 6090 0
458 20250219 114800 89104890 6090 6090 6090 6090 0
459 20250219 114700 89104890 6090 6090 6090 6090 0
460 20250219 114600 89104890 6090 6090 6090 6090 33
461 20250219 114500 88903920 6090 6090 6090 6090 0
462 20250219 114400 88903920 6090 6090 6090 6090 0
463 20250219 114300 88903920 6090 6090 6090 6090 0
464 20250219 114200 88903920 6090 6090 6090 6090 0
465 20250219 114100 88903920 6090 6090 6090 6090 0
466 20250219 114000 88903920 6090 6090 6090 6090 83
467 20250219 113900 88398450 6090 6090 6090 6090 0
468 20250219 113800 88398450 6090 6090 6090 6090 25
469 20250219 113700 88246200 6090 6090 6090 6090 200
470 20250219 113600 87028200 6100 6100 6100 6100 0
471 20250219 113500 87028200 6100 6100 6100 6100 0
472 20250219 113400 87028200 6100 6100 6100 6100 0
473 20250219 113300 87028200 6100 6100 6100 6100 0
474 20250219 113200 87028200 6100 6100 6100 6100 2
475 20250219 113100 87016000 6100 6100 6100 6100 0
476 20250219 113000 87016000 6100 6100 6100 6100 10
477 20250219 112900 86955000 6080 6080 6080 6080 0
478 20250219 112800 86955000 6080 6080 6080 6080 0
479 20250219 112700 86955000 6080 6080 6080 6080 0
480 20250219 112600 86955000 6080 6080 6080 6080 0
481 20250219 112500 86955000 6080 6080 6080 6080 0
482 20250219 112400 86955000 6080 6080 6080 6080 0
483 20250219 112300 86955000 6080 6080 6080 6080 110
484 20250219 112200 86286200 6100 6100 6100 6100 0
485 20250219 112100 86286200 6100 6100 6100 6100 0
486 20250219 112000 86286200 6100 6100 6100 6100 0
487 20250219 111900 86286200 6100 6100 6100 6100 0
488 20250219 111800 86286200 6100 6100 6100 6100 55
489 20250219 111700 85950700 6110 6110 6110 6110 0
490 20250219 111600 85950700 6110 6110 6110 6110 3
491 20250219 111500 85932370 6110 6100 6110 6100 32
492 20250219 111400 85737150 6150 6150 6150 6150 0
493 20250219 111300 85737150 6150 6130 6150 6130 1000
494 20250219 111200 79594290 6130 6090 6140 6090 345
495 20250219 111100 77480750 6080 6080 6080 6080 50
496 20250219 111000 77176750 6070 6070 6070 6070 0
497 20250219 110900 77176750 6070 6070 6070 6070 2
498 20250219 110800 77164610 6070 6070 6070 6070 118
499 20250219 110700 76448350 6070 6070 6070 6070 0
500 20250219 110600 76448350 6070 6070 6070 6070 24
501 20250219 110500 76302670 6060 6060 6060 6060 500
502 20250219 110400 73272670 6050 6050 6050 6050 0
503 20250219 110300 73272670 6050 6050 6050 6050 23
504 20250219 110200 73133520 6050 6050 6050 6050 0
505 20250219 110100 73133520 6050 6050 6050 6050 0
506 20250219 110000 73133520 6050 6050 6050 6050 20
507 20250219 105900 73012520 6040 6040 6040 6040 0
508 20250219 105800 73012520 6040 6040 6040 6040 0
509 20250219 105700 73012520 6040 6040 6040 6040 0
510 20250219 105600 73012520 6040 6040 6040 6040 0
511 20250219 105500 73012520 6040 6040 6040 6040 0
512 20250219 105400 73012520 6040 6040 6040 6040 0
513 20250219 105300 73012520 6040 6040 6040 6040 0
514 20250219 105200 73012520 6040 6040 6040 6040 0
515 20250219 105100 73012520 6040 6040 6040 6040 97
516 20250219 105000 72426640 6020 6030 6030 6020 204
517 20250219 104900 71198040 6030 6030 6030 6030 0
518 20250219 104800 71198040 6030 6030 6030 6030 400
519 20250219 104700 68786040 6030 6030 6030 6030 100
520 20250219 104600 68183040 6020 6020 6020 6020 0
521 20250219 104500 68183040 6020 6020 6020 6020 0
522 20250219 104400 68183040 6020 6020 6020 6020 0
523 20250219 104300 68183040 6020 6020 6020 6020 0
524 20250219 104200 68183040 6020 6020 6020 6020 103
525 20250219 104100 67562980 6020 6020 6020 6020 0
526 20250219 104000 67562980 6020 6020 6020 6020 0
527 20250219 103900 67562980 6020 6020 6020 6020 0
528 20250219 103800 67562980 6020 6020 6020 6020 0
529 20250219 103700 67562980 6020 6020 6020 6020 0
530 20250219 103600 67562980 6020 6020 6020 6020 88
531 20250219 103500 67033220 6020 6020 6020 6020 5
532 20250219 103400 67003120 6020 6020 6020 6020 0
533 20250219 103300 67003120 6020 6020 6020 6020 0
534 20250219 103200 67003120 6020 6020 6020 6020 30
535 20250219 103100 66822520 6030 6030 6030 6030 50
536 20250219 103000 66521020 6030 6040 6040 6030 147
537 20250219 102900 65634600 6020 6020 6020 6020 0
538 20250219 102800 65634600 6020 6020 6020 6020 0
539 20250219 102700 65634600 6020 6020 6020 6020 0
540 20250219 102600 65634600 6020 6020 6020 6020 0
541 20250219 102500 65634600 6020 6020 6020 6020 0
542 20250219 102400 65634600 6020 6020 6020 6020 0
543 20250219 102300 65634600 6020 6030 6030 6020 32
544 20250219 102200 65441850 6050 6050 6050 6050 0
545 20250219 102100 65441850 6050 6050 6050 6050 0
546 20250219 102000 65441850 6050 6050 6050 6050 0
547 20250219 101900 65441850 6050 6050 6050 6050 0
548 20250219 101800 65441850 6050 6050 6050 6050 0
549 20250219 101700 65441850 6050 6050 6050 6050 0
550 20250219 101600 65441850 6050 6050 6050 6050 0
551 20250219 101500 65441850 6050 6050 6050 6050 0
552 20250219 101400 65441850 6050 6050 6050 6050 3
553 20250219 101300 65423700 6050 6050 6050 6050 0
554 20250219 101200 65423700 6050 6050 6050 6050 0
555 20250219 101100 65423700 6050 6050 6050 6050 0
556 20250219 101000 65423700 6050 6050 6050 6050 100
557 20250219 100900 64818700 6060 6060 6060 6060 0
558 20250219 100800 64818700 6060 6060 6060 6060 436
559 20250219 100700 62176540 6060 6060 6060 6060 1
560 20250219 100600 62170480 6050 6050 6050 6050 20
561 20250219 100500 62049480 6060 6060 6060 6060 0
562 20250219 100400 62049480 6060 6060 6060 6060 2
563 20250219 100300 62037360 6050 6050 6050 6050 0
564 20250219 100200 62037360 6050 6050 6050 6050 0
565 20250219 100100 62037360 6050 6050 6050 6050 0
566 20250219 100000 62037360 6050 6050 6050 6050 0
567 20250219 095900 62037360 6050 6050 6050 6050 100
568 20250219 095800 61432360 6010 6010 6010 6010 0
569 20250219 095700 61432360 6010 6010 6010 6010 0
570 20250219 095600 61432360 6010 6010 6010 6010 0
571 20250219 095500 61432360 6010 6010 6010 6010 0
572 20250219 095400 61432360 6010 6080 6080 6010 1000
573 20250219 095300 55415350 6130 6130 6130 6130 15
574 20250219 095200 55323400 6140 6100 6140 6100 1500
575 20250219 095100 46139870 6100 6100 6100 6100 0
576 20250219 095000 46139870 6100 6100 6100 6100 0
577 20250219 094900 46139870 6100 6100 6100 6100 5
578 20250219 094800 46109370 6100 6100 6100 6100 10
579 20250219 094700 46048370 6100 6100 6100 6100 0
580 20250219 094600 46048370 6100 6090 6100 6080 333
581 20250219 094500 44017170 6100 6080 6100 6080 77
582 20250219 094400 43547810 6080 6080 6080 6080 0
583 20250219 094300 43547810 6080 6080 6080 6080 1
584 20250219 094200 43541730 6060 6060 6060 6060 0
585 20250219 094100 43541730 6060 6060 6060 6060 0
586 20250219 094000 43541730 6060 6060 6060 6050 143
587 20250219 093900 42676010 6070 6070 6070 6070 78
588 20250219 093800 42202550 6070 6090 6090 6070 90
589 20250219 093700 41654580 6090 6090 6090 6090 0
590 20250219 093600 41654580 6090 6090 6090 6090 0
591 20250219 093500 41654580 6090 6100 6100 6090 49
592 20250219 093400 41355860 6130 6130 6130 6130 0
593 20250219 093300 41355860 6130 6130 6130 6130 1
594 20250219 093200 41349730 6140 6140 6140 6140 0
595 20250219 093100 41349730 6140 6140 6140 6140 10
596 20250219 093000 41288330 6150 6150 6150 6150 0
597 20250219 092900 41288330 6150 6120 6150 6120 236
598 20250219 092800 39841650 6140 6140 6140 6140 300
599 20250219 092700 37999650 6140 6140 6140 6140 10
600 20250219 092600 37938250 6130 6130 6130 6130 0
601 20250219 092500 37938250 6130 6130 6130 6130 53
602 20250219 092400 37613360 6140 6140 6140 6140 0
603 20250219 092300 37613360 6140 6140 6140 6140 143
604 20250219 092200 36735340 6130 6130 6130 6130 0
605 20250219 092100 36735340 6130 6130 6130 6130 158
606 20250219 092000 35766800 6130 6130 6130 6130 11
607 20250219 091900 35699370 6130 6130 6130 6130 289
608 20250219 091800 33927800 6130 6130 6130 6130 56
609 20250219 091700 33584520 6130 6140 6140 6130 52
610 20250219 091600 33265740 6140 6140 6140 6140 13
611 20250219 091500 33185920 6140 6140 6140 6140 261
612 20250219 091400 31583380 6120 6130 6150 6120 1434
613 20250219 091300 22788190 6140 6120 6140 6110 850
614 20250219 091200 17576820 6120 6130 6150 6120 26
615 20250219 091100 17417440 6130 6130 6130 6120 226
616 20250219 091000 16032100 6130 6120 6130 6120 401
617 20250219 090900 13577970 6120 6110 6120 6110 16
618 20250219 090800 13480100 6140 6120 6140 6120 984
619 20250219 090700 7438490 6140 6160 6160 6140 208
620 20250219 090600 6157370 6150 6010 6150 6010 381
621 20250219 090500 3821940 6000 6000 6000 6000 73
622 20250219 090400 3383940 6000 5990 6000 5970 502
623 20250219 090300 377000 5990 5990 5990 5990 0
624 20250219 090200 377000 5990 5990 5990 5990 0
625 20250219 090100 377000 5990 5990 5990 5990 0
626 20250219 090000 377000 5990 5980 5990 5980 63

1
037370/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,16717,8624972,100302000,51749832000,0.19
20250214,16717,8624972,101137850,52181080600,0.19
20250213,0,8624972,0,51232333680,0.00
20250212,0,8624972,0,51232333680,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 16717 8624972 100302000 51749832000 0.19
3 20250214 16717 8624972 101137850 52181080600 0.19
4 20250213 0 8624972 0 51232333680 0.00
5 20250212 0 8624972 0 51232333680 0.00