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

636
049520/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193400,359758230,6260,6260,6260,6260,5701
20250219,193300,359758230,6260,6260,6260,6260,0
20250219,193200,359758230,6260,6260,6260,6260,0
20250219,193100,359758230,6260,6260,6260,6260,0
20250219,193000,359758230,6260,6260,6260,6260,0
20250219,192900,359758230,6260,6260,6260,6260,0
20250219,192800,359758230,6260,6260,6260,6260,0
20250219,192700,359758230,6260,6260,6260,6260,0
20250219,192600,359758230,6260,6260,6260,6260,0
20250219,192500,359758230,6260,6260,6260,6260,0
20250219,192400,359758230,6260,6260,6260,6260,0
20250219,192300,359758230,6260,6260,6260,6260,0
20250219,192200,359758230,6260,6260,6260,6260,0
20250219,192100,359758230,6260,6260,6260,6260,0
20250219,192000,359758230,6260,6260,6260,6260,0
20250219,191900,359758230,6260,6260,6260,6260,0
20250219,191800,359758230,6260,6260,6260,6260,0
20250219,191700,359758230,6260,6260,6260,6260,0
20250219,191600,359758230,6260,6260,6260,6260,0
20250219,191500,359758230,6260,6260,6260,6260,0
20250219,191400,359758230,6260,6260,6260,6260,0
20250219,191300,359758230,6260,6260,6260,6260,0
20250219,191200,359758230,6260,6260,6260,6260,0
20250219,191100,359758230,6260,6260,6260,6260,0
20250219,191000,359758230,6260,6260,6260,6260,0
20250219,190900,359758230,6260,6260,6260,6260,0
20250219,190800,359758230,6260,6260,6260,6260,0
20250219,190700,359758230,6260,6260,6260,6260,0
20250219,190600,359758230,6260,6260,6260,6260,0
20250219,190500,359758230,6260,6260,6260,6260,0
20250219,190400,359758230,6260,6260,6260,6260,5701
20250219,190300,359758230,6260,6260,6260,6260,0
20250219,190200,359758230,6260,6260,6260,6260,0
20250219,190100,359758230,6260,6260,6260,6260,0
20250219,190000,359758230,6260,6260,6260,6260,0
20250219,185900,359758230,6260,6260,6260,6260,0
20250219,185800,359758230,6260,6260,6260,6260,0
20250219,185700,359758230,6260,6260,6260,6260,0
20250219,185600,359758230,6260,6260,6260,6260,0
20250219,185500,359758230,6260,6260,6260,6260,0
20250219,185400,359758230,6260,6260,6260,6260,0
20250219,185300,359758230,6260,6260,6260,6260,0
20250219,185200,359758230,6260,6260,6260,6260,0
20250219,185100,359758230,6260,6260,6260,6260,0
20250219,185000,359758230,6260,6260,6260,6260,0
20250219,184900,359758230,6260,6260,6260,6260,0
20250219,184800,359758230,6260,6260,6260,6260,0
20250219,184700,359758230,6260,6260,6260,6260,0
20250219,184600,359758230,6260,6260,6260,6260,0
20250219,184500,359758230,6260,6260,6260,6260,0
20250219,184400,359758230,6260,6260,6260,6260,0
20250219,184300,359758230,6260,6260,6260,6260,0
20250219,184200,359758230,6260,6260,6260,6260,0
20250219,184100,359758230,6260,6260,6260,6260,0
20250219,184000,359758230,6260,6260,6260,6260,0
20250219,183900,359758230,6260,6260,6260,6260,0
20250219,183800,359758230,6260,6260,6260,6260,0
20250219,183700,359758230,6260,6260,6260,6260,0
20250219,183600,359758230,6260,6260,6260,6260,0
20250219,183500,359758230,6260,6260,6260,6260,0
20250219,183400,359758230,6260,6260,6260,6260,5701
20250219,183300,359758230,6260,6260,6260,6260,0
20250219,183200,359758230,6260,6260,6260,6260,0
20250219,183100,359758230,6260,6260,6260,6260,0
20250219,183000,359758230,6260,6260,6260,6260,0
20250219,182900,359758230,6260,6260,6260,6260,0
20250219,182800,359758230,6260,6260,6260,6260,0
20250219,182700,359758230,6260,6260,6260,6260,0
20250219,182600,359758230,6260,6260,6260,6260,0
20250219,182500,359758230,6260,6260,6260,6260,0
20250219,182400,359758230,6260,6260,6260,6260,0
20250219,182300,359758230,6260,6260,6260,6260,0
20250219,182200,359758230,6260,6260,6260,6260,0
20250219,182100,359758230,6260,6260,6260,6260,0
20250219,182000,359758230,6260,6260,6260,6260,0
20250219,181900,359758230,6260,6260,6260,6260,0
20250219,181800,359758230,6260,6260,6260,6260,0
20250219,181700,359758230,6260,6260,6260,6260,0
20250219,181600,359758230,6260,6260,6260,6260,0
20250219,181500,359758230,6260,6260,6260,6260,0
20250219,181400,359758230,6260,6260,6260,6260,0
20250219,181300,359758230,6260,6260,6260,6260,0
20250219,181200,359758230,6260,6260,6260,6260,0
20250219,181100,359758230,6260,6260,6260,6260,0
20250219,181000,359758230,6260,6260,6260,6260,0
20250219,180900,359758230,6260,6260,6260,6260,0
20250219,180800,359758230,6260,6260,6260,6260,0
20250219,180700,359758230,6260,6260,6260,6260,0
20250219,180600,359758230,6260,6260,6260,6260,0
20250219,180500,359758230,6260,6260,6260,6260,0
20250219,180400,359758230,6260,6260,6260,6260,5701
20250219,180300,359758230,6260,6260,6260,6260,0
20250219,180200,359758230,6260,6260,6260,6260,0
20250219,180100,359758230,6260,6260,6260,6260,0
20250219,180000,359758230,6260,6260,6260,6260,0
20250219,175900,359758230,6260,6260,6260,6260,0
20250219,175800,359758230,6260,6260,6260,6260,0
20250219,175700,359758230,6260,6260,6260,6260,0
20250219,175600,359758230,6260,6260,6260,6260,0
20250219,175500,359758230,6260,6260,6260,6260,0
20250219,175400,359758230,6260,6260,6260,6260,0
20250219,175300,359758230,6260,6260,6260,6260,0
20250219,175200,359758230,6260,6260,6260,6260,0
20250219,175100,359758230,6260,6260,6260,6260,0
20250219,175000,359758230,6260,6260,6260,6260,0
20250219,174900,359758230,6260,6260,6260,6260,0
20250219,174800,359758230,6260,6260,6260,6260,0
20250219,174700,359758230,6260,6260,6260,6260,0
20250219,174600,359758230,6260,6260,6260,6260,0
20250219,174500,359758230,6260,6260,6260,6260,0
20250219,174400,359758230,6260,6260,6260,6260,0
20250219,174300,359758230,6260,6260,6260,6260,0
20250219,174200,359758230,6260,6260,6260,6260,0
20250219,174100,359758230,6260,6260,6260,6260,0
20250219,174000,359758230,6260,6260,6260,6260,0
20250219,173900,359758230,6260,6260,6260,6260,0
20250219,173800,359758230,6260,6260,6260,6260,0
20250219,173700,359758230,6260,6260,6260,6260,0
20250219,173600,359758230,6260,6260,6260,6260,0
20250219,173500,359758230,6260,6260,6260,6260,0
20250219,173400,359758230,6260,6260,6260,6260,5701
20250219,173300,359758230,6260,6260,6260,6260,0
20250219,173200,359758230,6260,6260,6260,6260,0
20250219,173100,359758230,6260,6260,6260,6260,0
20250219,173000,359758230,6260,6260,6260,6260,0
20250219,172900,359758230,6260,6260,6260,6260,0
20250219,172800,359758230,6260,6260,6260,6260,0
20250219,172700,359758230,6260,6260,6260,6260,0
20250219,172600,359758230,6260,6260,6260,6260,0
20250219,172500,359758230,6260,6260,6260,6260,0
20250219,172400,359758230,6260,6260,6260,6260,0
20250219,172300,359758230,6260,6260,6260,6260,0
20250219,172200,359758230,6260,6260,6260,6260,0
20250219,172100,359758230,6260,6260,6260,6260,0
20250219,172000,359758230,6260,6260,6260,6260,0
20250219,171900,359758230,6260,6260,6260,6260,0
20250219,171800,359758230,6260,6260,6260,6260,0
20250219,171700,359758230,6260,6260,6260,6260,0
20250219,171600,359758230,6260,6260,6260,6260,0
20250219,171500,359758230,6260,6260,6260,6260,0
20250219,171400,359758230,6260,6260,6260,6260,0
20250219,171300,359758230,6260,6260,6260,6260,0
20250219,171200,359758230,6260,6260,6260,6260,0
20250219,171100,359758230,6260,6260,6260,6260,0
20250219,171000,359758230,6260,6260,6260,6260,0
20250219,170900,359758230,6260,6260,6260,6260,0
20250219,170800,359758230,6260,6260,6260,6260,0
20250219,170700,359758230,6260,6260,6260,6260,0
20250219,170600,359758230,6260,6260,6260,6260,0
20250219,170500,359758230,6260,6260,6260,6260,0
20250219,170400,359758230,6260,6260,6260,6260,5701
20250219,170300,359758230,6260,6260,6260,6260,0
20250219,170200,359758230,6260,6260,6260,6260,0
20250219,170100,359758230,6260,6260,6260,6260,0
20250219,170000,359758230,6260,6260,6260,6260,0
20250219,165900,359758230,6260,6260,6260,6260,0
20250219,165800,359758230,6260,6260,6260,6260,0
20250219,165700,359758230,6260,6260,6260,6260,0
20250219,165600,359758230,6260,6260,6260,6260,0
20250219,165500,359758230,6260,6260,6260,6260,0
20250219,165400,359758230,6260,6260,6260,6260,0
20250219,165300,359758230,6260,6260,6260,6260,0
20250219,165200,359758230,6260,6260,6260,6260,0
20250219,165100,359758230,6260,6260,6260,6260,0
20250219,165000,359758230,6260,6260,6260,6260,0
20250219,164900,359758230,6260,6260,6260,6260,0
20250219,164800,359758230,6260,6260,6260,6260,0
20250219,164700,359758230,6260,6260,6260,6260,0
20250219,164600,359758230,6260,6260,6260,6260,0
20250219,164500,359758230,6260,6260,6260,6260,0
20250219,164400,359758230,6260,6260,6260,6260,0
20250219,164300,359758230,6260,6260,6260,6260,0
20250219,164200,359758230,6260,6260,6260,6260,0
20250219,164100,359758230,6260,6260,6260,6260,0
20250219,164000,359758230,6260,6260,6260,6260,0
20250219,163900,359758230,6260,6260,6260,6260,0
20250219,163800,359758230,6260,6260,6260,6260,0
20250219,163700,359758230,6260,6260,6260,6260,0
20250219,163600,359758230,6260,6260,6260,6260,0
20250219,163500,359758230,6260,6260,6260,6260,0
20250219,163400,359758230,6260,6260,6260,6260,5701
20250219,163300,359758230,6260,6260,6260,6260,0
20250219,163200,359758230,6260,6260,6260,6260,0
20250219,163100,359758230,6260,6260,6260,6260,0
20250219,163000,359758230,6260,6260,6260,6260,0
20250219,162900,359758230,6260,6260,6260,6260,0
20250219,162800,359758230,6260,6260,6260,6260,0
20250219,162700,359758230,6260,6260,6260,6260,0
20250219,162600,359758230,6260,6260,6260,6260,0
20250219,162500,359758230,6260,6260,6260,6260,0
20250219,162400,359758230,6260,6260,6260,6260,0
20250219,162300,359758230,6260,6260,6260,6260,0
20250219,162200,359758230,6260,6260,6260,6260,0
20250219,162100,359758230,6260,6260,6260,6260,0
20250219,162000,359758230,6260,6260,6260,6260,0
20250219,161900,359758230,6260,6260,6260,6260,0
20250219,161800,359758230,6260,6260,6260,6260,0
20250219,161700,359758230,6260,6260,6260,6260,0
20250219,161600,359758230,6260,6260,6260,6260,0
20250219,161500,359758230,6260,6260,6260,6260,0
20250219,161400,359758230,6260,6260,6260,6260,0
20250219,161300,359758230,6260,6260,6260,6260,0
20250219,161200,359758230,6260,6260,6260,6260,0
20250219,161100,359758230,6260,6260,6260,6260,0
20250219,161000,359758230,6260,6260,6260,6260,0
20250219,160900,359758230,6260,6260,6260,6260,0
20250219,160800,359758230,6260,6260,6260,6260,0
20250219,160700,359758230,6260,6260,6260,6260,0
20250219,160600,359758230,6260,6260,6260,6260,0
20250219,160500,359758230,6260,6260,6260,6260,0
20250219,160400,359758230,6260,6260,6260,6260,5701
20250219,160300,359758230,6260,6260,6260,6260,0
20250219,160200,359758230,6260,6260,6260,6260,0
20250219,160100,359758230,6260,6260,6260,6260,0
20250219,160000,359758230,6260,6260,6260,6260,0
20250219,155900,359758230,6260,6260,6260,6260,0
20250219,155800,359758230,6260,6260,6260,6260,0
20250219,155700,359758230,6260,6260,6260,6260,0
20250219,155600,359758230,6260,6260,6260,6260,0
20250219,155500,359758230,6260,6260,6260,6260,0
20250219,155400,359758230,6260,6260,6260,6260,0
20250219,155300,359758230,6260,6260,6260,6260,0
20250219,155200,359758230,6260,6260,6260,6260,0
20250219,155100,359758230,6260,6260,6260,6260,0
20250219,155000,359758230,6260,6260,6260,6260,0
20250219,154900,359758230,6260,6260,6260,6260,0
20250219,154800,359758230,6260,6260,6260,6260,0
20250219,154700,359758230,6260,6260,6260,6260,0
20250219,154600,359758230,6260,6260,6260,6260,0
20250219,154500,359758230,6260,6260,6260,6260,0
20250219,154400,359758230,6260,6260,6260,6260,0
20250219,154300,359758230,6260,6260,6260,6260,0
20250219,154200,359758230,6260,6260,6260,6260,0
20250219,154100,359758230,6260,6260,6260,6260,0
20250219,154000,359758230,6260,6260,6260,6260,0
20250219,153900,359758230,6260,6260,6260,6260,0
20250219,153800,359758230,6260,6260,6260,6260,0
20250219,153700,359758230,6260,6260,6260,6260,0
20250219,153600,359758230,6260,6260,6260,6260,0
20250219,153500,359758230,6260,6260,6260,6260,0
20250219,153400,359758230,6260,6260,6260,6260,5701
20250219,153300,359758230,6260,6260,6260,6260,0
20250219,153200,359758230,6260,6260,6260,6260,0
20250219,153100,359758230,6260,6260,6260,6260,0
20250219,153000,359758230,6260,6260,6260,6260,5701
20250219,152900,324069970,6230,6230,6230,6230,0
20250219,152800,324069970,6230,6230,6230,6230,0
20250219,152700,324069970,6230,6230,6230,6230,0
20250219,152600,324069970,6230,6230,6230,6230,0
20250219,152500,324069970,6230,6230,6230,6230,0
20250219,152400,324069970,6230,6230,6230,6230,0
20250219,152300,324069970,6230,6230,6230,6230,0
20250219,152200,324069970,6230,6230,6230,6230,0
20250219,152100,324069970,6230,6230,6230,6230,0
20250219,152000,324069970,6230,6230,6230,6230,0
20250219,151900,324069970,6230,6250,6250,6230,73
20250219,151800,323613810,6250,6250,6250,6230,2064
20250219,151700,310753810,6250,6250,6250,6250,1
20250219,151600,310747560,6240,6240,6240,6230,2226
20250219,151500,296867320,6240,6230,6240,6230,20
20250219,151400,296742620,6240,6230,6240,6230,63
20250219,151300,296350100,6240,6240,6240,6240,0
20250219,151200,296350100,6240,6230,6240,6230,10
20250219,151100,296287790,6240,6230,6240,6230,5
20250219,151000,296256630,6240,6240,6240,6240,419
20250219,150900,293642070,6250,6240,6250,6230,15
20250219,150800,293548540,6250,6250,6250,6250,0
20250219,150700,293548540,6250,6250,6250,6250,0
20250219,150600,293548540,6250,6240,6250,6230,1047
20250219,150500,287015340,6250,6250,6260,6250,1095
20250219,150400,280166660,6260,6250,6260,6250,256
20250219,150300,278564290,6250,6250,6250,6230,21
20250219,150200,278433220,6230,6230,6230,6230,14
20250219,150100,278346000,6260,6260,6260,6260,0
20250219,150000,278346000,6260,6240,6260,6230,559
20250219,145900,274854880,6240,6240,6240,6240,0
20250219,145800,274854880,6240,6230,6240,6230,2935
20250219,145700,256555480,6210,6210,6210,6210,10
20250219,145600,256493380,6240,6240,6240,6240,0
20250219,145500,256493380,6240,6210,6240,6210,29
20250219,145400,256313060,6250,6250,6250,6250,1
20250219,145300,256306810,6210,6250,6250,6210,981
20250219,145200,250193640,6240,6240,6240,6230,32
20250219,145100,249994060,6240,6250,6260,6240,475
20250219,145000,247029960,6280,6260,6280,6260,3
20250219,144900,247011150,6280,6240,6280,6240,17
20250219,144800,246905010,6280,6250,6280,6250,302
20250219,144700,245011490,6270,6270,6270,6270,0
20250219,144600,245011490,6270,6250,6270,6250,10
20250219,144500,244948970,6270,6260,6270,6260,2262
20250219,144400,230788840,6280,6280,6280,6280,0
20250219,144300,230788840,6280,6270,6280,6260,67
20250219,144200,230368780,6270,6270,6270,6270,201
20250219,144100,229108510,6270,6260,6270,6260,201
20250219,144000,227850240,6270,6270,6270,6260,51
20250219,143900,227530570,6270,6260,6270,6260,436
20250219,143800,224801190,6260,6240,6260,6240,12
20250219,143700,224726280,6260,6260,6260,6260,0
20250219,143600,224726280,6260,6260,6260,6260,0
20250219,143500,224726280,6260,6240,6260,6240,11
20250219,143400,224657620,6260,6260,6260,6260,1
20250219,143300,224651360,6250,6250,6250,6250,156
20250219,143200,223676360,6250,6220,6250,6220,350
20250219,143100,221492550,6240,6240,6240,6240,0
20250219,143000,221492550,6240,6240,6240,6240,0
20250219,142900,221492550,6240,6220,6240,6220,23
20250219,142800,221349470,6250,6240,6250,6240,500
20250219,142700,218224610,6240,6240,6240,6220,149
20250219,142600,217297790,6220,6240,6240,6220,11
20250219,142500,217229350,6220,6220,6220,6220,14
20250219,142400,217142270,6240,6220,6240,6220,30
20250219,142300,216955650,6220,6220,6220,6220,10
20250219,142200,216893450,6240,6240,6240,6240,19
20250219,142100,216774890,6240,6240,6240,6240,1
20250219,142000,216768650,6230,6230,6230,6230,10
20250219,141900,216706350,6250,6250,6250,6250,0
20250219,141800,216706350,6250,6230,6250,6230,24
20250219,141700,216556810,6250,6250,6250,6250,0
20250219,141600,216556810,6250,6230,6250,6230,51
20250219,141500,216239060,6250,6230,6250,6230,311
20250219,141400,214299490,6250,6250,6250,6250,0
20250219,141300,214299490,6250,6250,6250,6240,359
20250219,141200,212056800,6240,6240,6240,6230,270
20250219,141100,210372100,6230,6230,6230,6230,1
20250219,141000,210365870,6240,6240,6240,6240,1
20250219,140900,210359630,6230,6230,6230,6230,111
20250219,140800,209668100,6240,6240,6240,6240,0
20250219,140700,209668100,6240,6230,6240,6230,14
20250219,140600,209580870,6230,6230,6230,6230,23
20250219,140500,209437580,6240,6240,6240,6240,0
20250219,140400,209437580,6240,6240,6240,6240,1
20250219,140300,209431340,6230,6230,6240,6230,440
20250219,140200,206686130,6230,6230,6230,6230,0
20250219,140100,206686130,6230,6220,6230,6220,11
20250219,140000,206617700,6230,6230,6230,6230,0
20250219,135900,206617700,6230,6230,6230,6230,0
20250219,135800,206617700,6230,6220,6230,6220,10
20250219,135700,206555490,6230,6230,6230,6230,1
20250219,135600,206549260,6220,6220,6220,6220,13
20250219,135500,206468400,6230,6220,6230,6220,11
20250219,135400,206399970,6230,6230,6230,6230,0
20250219,135300,206399970,6230,6230,6230,6230,1
20250219,135200,206393740,6220,6220,6220,6220,24
20250219,135100,206244460,6240,6240,6240,6240,0
20250219,135000,206244460,6240,6240,6240,6240,0
20250219,134900,206244460,6240,6210,6240,6210,11
20250219,134800,206176120,6210,6210,6210,6210,14
20250219,134700,206089180,6210,6210,6210,6210,0
20250219,134600,206089180,6210,6210,6210,6210,10
20250219,134500,206027080,6240,6240,6240,6240,0
20250219,134400,206027080,6240,6210,6240,6210,11
20250219,134300,205958740,6220,6220,6220,6220,612
20250219,134200,202152100,6240,6240,6240,6240,1
20250219,134100,202145860,6220,6220,6220,6220,23
20250219,134000,202002800,6240,6240,6240,6240,1
20250219,133900,201996560,6220,6220,6220,6220,0
20250219,133800,201996560,6220,6220,6220,6220,10
20250219,133700,201934360,6220,6220,6220,6220,14
20250219,133600,201847280,6220,6220,6220,6220,66
20250219,133500,201436760,6210,6230,6240,6210,40
20250219,133400,201187690,6220,6220,6220,6220,10
20250219,133300,201125490,6230,6230,6230,6230,0
20250219,133200,201125490,6230,6220,6230,6220,1044
20250219,133100,194622470,6230,6230,6230,6230,0
20250219,133000,194622470,6230,6230,6230,6230,0
20250219,132900,194622470,6230,6210,6230,6210,11
20250219,132800,194554140,6230,6230,6230,6230,1
20250219,132700,194547910,6210,6210,6210,6210,0
20250219,132600,194547910,6210,6210,6210,6210,10
20250219,132500,194485810,6230,6230,6230,6230,1
20250219,132400,194479580,6190,6190,6190,6190,9
20250219,132300,194423870,6230,6200,6230,6200,15
20250219,132200,194330840,6200,6200,6200,6200,13
20250219,132100,194250240,6200,6190,6200,6190,11
20250219,132000,194182140,6190,6200,6200,6190,221
20250219,131900,192814140,6190,6190,6190,6190,14
20250219,131800,192727480,6200,6190,6200,6190,11
20250219,131700,192659380,6200,6200,6200,6200,20
20250219,131600,192535380,6200,6210,6210,6200,1319
20250219,131500,184351970,6210,6220,6220,6210,59
20250219,131400,183985220,6220,6220,6220,6220,5
20250219,131300,183954120,6220,6220,6220,6220,0
20250219,131200,183954120,6220,6220,6220,6210,110
20250219,131100,183269950,6220,6220,6220,6220,14
20250219,131000,183182870,6220,6220,6220,6220,1
20250219,130900,183176650,6220,6230,6230,6220,110
20250219,130800,182491450,6240,6240,6240,6240,0
20250219,130700,182491450,6240,6220,6240,6220,211
20250219,130600,181176350,6220,6220,6220,6220,25
20250219,130500,181020850,6220,6210,6220,6210,271
20250219,130400,179337930,6220,6210,6220,6210,11
20250219,130300,179269610,6220,6220,6220,6220,1
20250219,130200,179263390,6230,6230,6230,6230,1
20250219,130100,179257160,6210,6210,6210,6210,10
20250219,130000,179195060,6230,6230,6230,6230,0
20250219,125900,179195060,6230,6230,6230,6230,222
20250219,125800,177812000,6240,6210,6240,6210,167
20250219,125700,176771780,6230,6230,6230,6230,0
20250219,125600,176771780,6230,6220,6230,6220,380
20250219,125500,174407380,6210,6210,6210,6210,135
20250219,125400,173569030,6220,6220,6220,6220,0
20250219,125300,173569030,6220,6210,6220,6210,17
20250219,125200,173463450,6210,6210,6210,6210,9
20250219,125100,173407560,6220,6220,6220,6220,0
20250219,125000,173407560,6220,6210,6220,6210,11
20250219,124900,173339240,6210,6210,6210,6210,10
20250219,124800,173277140,6220,6210,6220,6210,121
20250219,124700,172525720,6220,6200,6220,6200,142
20250219,124600,171645300,6210,6210,6210,6210,480
20250219,124500,168664500,6220,6220,6220,6220,1
20250219,124400,168658280,6210,6210,6210,6210,15
20250219,124300,168565130,6220,6220,6220,6220,372
20250219,124200,166251290,6230,6220,6230,6220,23
20250219,124100,166108130,6230,6220,6230,6220,277
20250219,124000,164385160,6220,6230,6230,6220,29
20250219,123900,164204500,6230,6230,6230,6230,1
20250219,123800,164198270,6220,6220,6220,6220,73
20250219,123700,163744210,6230,6220,6230,6220,101
20250219,123600,163115980,6230,6230,6230,6230,1
20250219,123500,163109750,6220,6220,6220,6220,9
20250219,123400,163053770,6230,6230,6230,6230,0
20250219,123300,163053770,6230,6230,6230,6230,97
20250219,123200,162449460,6230,6230,6230,6230,134
20250219,123100,161614640,6230,6240,6240,6230,387
20250219,123000,159203620,6230,6230,6230,6230,10
20250219,122900,159141320,6240,6240,6240,6240,0
20250219,122800,159141320,6240,6240,6240,6240,1
20250219,122700,159135080,6230,6220,6230,6220,326
20250219,122600,157104340,6230,6230,6230,6230,48
20250219,122500,156805300,6230,6230,6230,6230,0
20250219,122400,156805300,6230,6230,6230,6230,322
20250219,122300,154799240,6230,6230,6230,6230,0
20250219,122200,154799240,6230,6230,6230,6230,2
20250219,122100,154786780,6220,6220,6220,6220,125
20250219,122000,154009280,6220,6220,6220,6220,311
20250219,121900,152074860,6210,6210,6210,6210,0
20250219,121800,152074860,6210,6230,6230,6210,359
20250219,121700,149838470,6230,6230,6230,6230,101
20250219,121600,149209240,6230,6230,6230,6230,26
20250219,121500,149047260,6230,6220,6230,6210,367
20250219,121400,146762050,6220,6210,6220,6210,434
20250219,121300,144063410,6200,6200,6210,6200,20
20250219,121200,143939400,6210,6210,6210,6210,100
20250219,121100,143318400,6210,6210,6210,6210,4
20250219,121000,143293560,6200,6200,6200,6200,10
20250219,120900,143231560,6210,6200,6210,6200,14
20250219,120800,143144750,6200,6200,6200,6200,0
20250219,120700,143144750,6200,6210,6210,6200,211
20250219,120600,141836540,6210,6210,6210,6210,0
20250219,120500,141836540,6210,6200,6210,6200,15
20250219,120400,141743530,6210,6200,6210,6200,495
20250219,120300,138674520,6200,6200,6200,6200,0
20250219,120200,138674520,6200,6200,6200,6200,0
20250219,120100,138674520,6200,6210,6210,6200,10
20250219,120000,138612510,6210,6190,6210,6190,176
20250219,115900,137523050,6190,6190,6190,6190,0
20250219,115800,137523050,6190,6190,6190,6190,10
20250219,115700,137461150,6200,6190,6200,6190,26
20250219,115600,137300080,6200,6200,6200,6200,100
20250219,115500,136680080,6190,6190,6190,6190,10
20250219,115400,136618180,6200,6200,6200,6200,269
20250219,115300,134950380,6210,6220,6220,6200,13
20250219,115200,134869740,6220,6220,6220,6220,1
20250219,115100,134863520,6220,6220,6220,6220,0
20250219,115000,134863520,6220,6200,6220,6200,25
20250219,114900,134708500,6220,6220,6220,6220,0
20250219,114800,134708500,6220,6220,6220,6220,0
20250219,114700,134708500,6220,6190,6220,6190,11
20250219,114600,134640380,6220,6220,6220,6190,15
20250219,114500,134547470,6200,6220,6220,6200,101
20250219,114400,133921250,6200,6200,6200,6200,9
20250219,114300,133865450,6220,6220,6220,6220,0
20250219,114200,133865450,6220,6220,6220,6220,0
20250219,114100,133865450,6220,6200,6220,6200,12
20250219,114000,133791020,6220,6220,6220,6220,0
20250219,113900,133791020,6220,6200,6220,6200,15
20250219,113800,133698000,6200,6210,6210,6200,410
20250219,113700,131152000,6210,6200,6210,6200,101
20250219,113600,130525790,6220,6200,6220,6200,11
20250219,113500,130457570,6220,6220,6220,6220,0
20250219,113400,130457570,6220,6210,6220,6210,282
20250219,113300,128706340,6220,6210,6230,6200,222
20250219,113200,127325700,6220,6200,6220,6200,958
20250219,113100,121381370,6210,6200,6210,6200,1482
20250219,113000,112192960,6200,6190,6200,6190,11
20250219,112900,112124860,6200,6200,6200,6200,1
20250219,112800,112118660,6190,6180,6190,6170,202
20250219,112700,110868670,6180,6160,6180,6160,104
20250219,112600,110226130,6180,6180,6180,6180,1
20250219,112500,110219950,6170,6160,6170,6160,123
20250219,112400,109462040,6170,6170,6170,6170,1
20250219,112300,109455870,6180,6180,6180,6180,0
20250219,112200,109455870,6180,6180,6180,6180,1
20250219,112100,109449690,6160,6170,6170,6160,13
20250219,112000,109369580,6180,6180,6180,6180,0
20250219,111900,109369580,6180,6160,6180,6160,11
20250219,111800,109301800,6180,6190,6190,6180,18
20250219,111700,109190550,6180,6180,6180,6180,100
20250219,111600,108572550,6190,6150,6190,6150,386
20250219,111500,106191740,6160,6160,6160,6160,0
20250219,111400,106191740,6160,6170,6170,6160,373
20250219,111300,103893980,6170,6170,6170,6170,23
20250219,111200,103752070,6180,6180,6180,6180,0
20250219,111100,103752070,6180,6180,6180,6180,0
20250219,111000,103752070,6180,6160,6180,6160,11
20250219,110900,103684290,6180,6180,6180,6180,1
20250219,110800,103678110,6170,6170,6170,6170,0
20250219,110700,103678110,6170,6170,6170,6160,60
20250219,110600,103308010,6160,6160,6160,6160,13
20250219,110500,103227930,6170,6170,6170,6170,0
20250219,110400,103227930,6170,6160,6170,6160,32
20250219,110300,103030790,6170,6170,6170,6170,0
20250219,110200,103030790,6170,6170,6170,6160,16
20250219,110100,102932210,6160,6180,6180,6160,74
20250219,110000,102476330,6160,6160,6160,6160,100
20250219,105900,101860330,6180,6160,6180,6160,11
20250219,105800,101792550,6160,6160,6160,6160,14
20250219,105700,101706310,6160,6160,6160,6160,0
20250219,105600,101706310,6160,6160,6160,6160,9
20250219,105500,101650870,6180,6180,6180,6180,2
20250219,105400,101638510,6180,6160,6180,6160,3
20250219,105300,101620010,6180,6160,6180,6160,11
20250219,105200,101552230,6170,6170,6170,6170,2
20250219,105100,101539890,6180,6180,6180,6180,1
20250219,105000,101533710,6160,6160,6160,6160,10
20250219,104900,101472110,6170,6170,6170,6170,0
20250219,104800,101472110,6170,6170,6170,6170,42
20250219,104700,101212970,6170,6150,6170,6150,25
20250219,104600,101059200,6170,6170,6170,6170,11
20250219,104500,100991330,6150,6170,6170,6150,9
20250219,104400,100935960,6150,6150,6150,6150,10
20250219,104300,100874460,6170,6170,6170,6170,0
20250219,104200,100874460,6170,6150,6170,6150,11
20250219,104100,100806790,6160,6160,6160,6160,0
20250219,104000,100806790,6160,6160,6160,6160,14
20250219,103900,100720550,6160,6150,6160,6150,78
20250219,103800,100240160,6160,6160,6160,6160,0
20250219,103700,100240160,6160,6160,6160,6160,0
20250219,103600,100240160,6160,6150,6160,6150,14
20250219,103500,100154020,6160,6160,6160,6160,0
20250219,103400,100154020,6160,6160,6160,6160,88
20250219,103300,99611940,6160,6150,6160,6150,11
20250219,103200,99544280,6160,6160,6160,6160,1
20250219,103100,99538120,6160,6160,6160,6160,1
20250219,103000,99531960,6150,6150,6150,6150,10
20250219,102900,99470460,6160,6160,6160,6160,0
20250219,102800,99470460,6160,6160,6160,6160,1
20250219,102700,99464300,6140,6150,6150,6140,36
20250219,102600,99243000,6150,6150,6150,6150,1
20250219,102500,99236850,6150,6150,6150,6150,2
20250219,102400,99224550,6140,6140,6140,6140,10
20250219,102300,99163150,6150,6150,6150,6150,0
20250219,102200,99163150,6150,6140,6150,6140,74
20250219,102100,98708270,6140,6140,6140,6140,189
20250219,102000,97547810,6150,6150,6150,6150,0
20250219,101900,97547810,6150,6150,6150,6130,22
20250219,101800,97412910,6130,6130,6150,6130,38
20250219,101700,97179950,6150,6150,6150,6150,0
20250219,101600,97179950,6150,6130,6150,6130,11
20250219,101500,97112500,6150,6150,6150,6150,0
20250219,101400,97112500,6150,6140,6150,6140,209
20250219,101300,95829230,6140,6140,6140,6140,168
20250219,101200,94797710,6150,6150,6160,6150,4
20250219,101100,94773100,6160,6140,6160,6140,14
20250219,101000,94687120,6140,6140,6140,6140,10
20250219,100900,94625720,6160,6160,6160,6160,1
20250219,100800,94619560,6140,6140,6140,6140,0
20250219,100700,94619560,6140,6140,6140,6140,11
20250219,100600,94552020,6160,6160,6160,6160,11
20250219,100500,94484260,6160,6150,6160,6140,573
20250219,100400,90963890,6160,6160,6160,6160,0
20250219,100300,90963890,6160,6160,6160,6160,0
20250219,100200,90963890,6160,6150,6160,6150,29
20250219,100100,90785530,6160,6160,6160,6160,2
20250219,100000,90773210,6160,6150,6160,6150,213
20250219,095900,89463250,6150,6140,6150,6130,120
20250219,095800,88727540,6150,6150,6150,6150,0
20250219,095700,88727540,6150,6150,6150,6150,0
20250219,095600,88727540,6150,6150,6150,6150,30
20250219,095500,88543040,6160,6160,6160,6160,0
20250219,095400,88543040,6160,6160,6160,6160,0
20250219,095300,88543040,6160,6130,6160,6130,11
20250219,095200,88475580,6170,6140,6170,6140,18
20250219,095100,88365030,6140,6140,6140,6140,6
20250219,095000,88328190,6140,6130,6140,6130,124
20250219,094900,87566880,6120,6140,6140,6110,706
20250219,094800,83247440,6140,6120,6140,6120,93
20250219,094700,82677410,6130,6130,6130,6130,19
20250219,094600,82560940,6150,6150,6150,6120,1502
20250219,094500,73357610,6170,6150,6170,6150,26
20250219,094400,73197670,6170,6170,6170,6170,21
20250219,094300,73068100,6150,6150,6150,6150,1050
20250219,094200,66610600,6150,6140,6150,6140,77
20250219,094100,66137800,6140,6140,6140,6140,5
20250219,094000,66107100,6150,6150,6150,6150,10
20250219,093900,66045600,6150,6140,6150,6130,379
20250219,093800,63722260,6150,6150,6150,6150,1
20250219,093700,63716110,6130,6130,6130,6130,9
20250219,093600,63660940,6150,6150,6150,6120,12
20250219,093500,63587440,6120,6120,6120,6120,489
20250219,093400,60594760,6120,6150,6150,6120,1679
20250219,093300,50288130,6150,6150,6150,6150,9
20250219,093200,50232780,6180,6150,6180,6150,301
20250219,093100,48381600,6180,6180,6180,6180,1
20250219,093000,48375420,6160,6180,6180,6160,247
20250219,092900,46853860,6170,6170,6170,6170,51
20250219,092800,46539190,6170,6160,6170,6160,11
20250219,092700,46471420,6170,6170,6170,6170,791
20250219,092600,41590950,6180,6180,6180,6170,1254
20250219,092500,33843220,6190,6190,6190,6190,10
20250219,092400,33781320,6190,6190,6190,6190,23
20250219,092300,33638950,6190,6200,6200,6190,14
20250219,092200,33552280,6190,6190,6190,6190,10
20250219,092100,33490380,6210,6210,6210,6210,0
20250219,092000,33490380,6210,6210,6210,6210,1
20250219,091900,33484170,6180,6200,6210,6180,1210
20250219,091800,25979000,6200,6200,6200,6200,2
20250219,091700,25966600,6200,6200,6200,6200,234
20250219,091600,24515800,6180,6190,6190,6180,327
20250219,091500,22491760,6190,6190,6190,6190,0
20250219,091400,22491760,6190,6190,6190,6190,51
20250219,091300,22176070,6140,6190,6190,6140,12
20250219,091200,22102290,6140,6180,6180,6140,1028
20250219,091100,15773210,6200,6170,6200,6170,42
20250219,091000,15514040,6180,6190,6190,6180,318
20250219,090900,13548000,6190,6190,6190,6190,0
20250219,090800,13548000,6190,6180,6190,6180,23
20250219,090700,13405730,6180,6180,6180,6180,0
20250219,090600,13405730,6180,6180,6180,6180,1
20250219,090500,13399550,6200,6200,6200,6200,500
20250219,090400,10299550,6200,6200,6200,6200,5
20250219,090300,10268550,6200,6200,6200,6200,461
20250219,090200,7410350,6200,6210,6220,6180,91
20250219,090100,6847600,6210,6210,6210,6210,1
20250219,090000,6841390,6200,6180,6280,6180,1107
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193400 359758230 6260 6260 6260 6260 5701
3 20250219 193300 359758230 6260 6260 6260 6260 0
4 20250219 193200 359758230 6260 6260 6260 6260 0
5 20250219 193100 359758230 6260 6260 6260 6260 0
6 20250219 193000 359758230 6260 6260 6260 6260 0
7 20250219 192900 359758230 6260 6260 6260 6260 0
8 20250219 192800 359758230 6260 6260 6260 6260 0
9 20250219 192700 359758230 6260 6260 6260 6260 0
10 20250219 192600 359758230 6260 6260 6260 6260 0
11 20250219 192500 359758230 6260 6260 6260 6260 0
12 20250219 192400 359758230 6260 6260 6260 6260 0
13 20250219 192300 359758230 6260 6260 6260 6260 0
14 20250219 192200 359758230 6260 6260 6260 6260 0
15 20250219 192100 359758230 6260 6260 6260 6260 0
16 20250219 192000 359758230 6260 6260 6260 6260 0
17 20250219 191900 359758230 6260 6260 6260 6260 0
18 20250219 191800 359758230 6260 6260 6260 6260 0
19 20250219 191700 359758230 6260 6260 6260 6260 0
20 20250219 191600 359758230 6260 6260 6260 6260 0
21 20250219 191500 359758230 6260 6260 6260 6260 0
22 20250219 191400 359758230 6260 6260 6260 6260 0
23 20250219 191300 359758230 6260 6260 6260 6260 0
24 20250219 191200 359758230 6260 6260 6260 6260 0
25 20250219 191100 359758230 6260 6260 6260 6260 0
26 20250219 191000 359758230 6260 6260 6260 6260 0
27 20250219 190900 359758230 6260 6260 6260 6260 0
28 20250219 190800 359758230 6260 6260 6260 6260 0
29 20250219 190700 359758230 6260 6260 6260 6260 0
30 20250219 190600 359758230 6260 6260 6260 6260 0
31 20250219 190500 359758230 6260 6260 6260 6260 0
32 20250219 190400 359758230 6260 6260 6260 6260 5701
33 20250219 190300 359758230 6260 6260 6260 6260 0
34 20250219 190200 359758230 6260 6260 6260 6260 0
35 20250219 190100 359758230 6260 6260 6260 6260 0
36 20250219 190000 359758230 6260 6260 6260 6260 0
37 20250219 185900 359758230 6260 6260 6260 6260 0
38 20250219 185800 359758230 6260 6260 6260 6260 0
39 20250219 185700 359758230 6260 6260 6260 6260 0
40 20250219 185600 359758230 6260 6260 6260 6260 0
41 20250219 185500 359758230 6260 6260 6260 6260 0
42 20250219 185400 359758230 6260 6260 6260 6260 0
43 20250219 185300 359758230 6260 6260 6260 6260 0
44 20250219 185200 359758230 6260 6260 6260 6260 0
45 20250219 185100 359758230 6260 6260 6260 6260 0
46 20250219 185000 359758230 6260 6260 6260 6260 0
47 20250219 184900 359758230 6260 6260 6260 6260 0
48 20250219 184800 359758230 6260 6260 6260 6260 0
49 20250219 184700 359758230 6260 6260 6260 6260 0
50 20250219 184600 359758230 6260 6260 6260 6260 0
51 20250219 184500 359758230 6260 6260 6260 6260 0
52 20250219 184400 359758230 6260 6260 6260 6260 0
53 20250219 184300 359758230 6260 6260 6260 6260 0
54 20250219 184200 359758230 6260 6260 6260 6260 0
55 20250219 184100 359758230 6260 6260 6260 6260 0
56 20250219 184000 359758230 6260 6260 6260 6260 0
57 20250219 183900 359758230 6260 6260 6260 6260 0
58 20250219 183800 359758230 6260 6260 6260 6260 0
59 20250219 183700 359758230 6260 6260 6260 6260 0
60 20250219 183600 359758230 6260 6260 6260 6260 0
61 20250219 183500 359758230 6260 6260 6260 6260 0
62 20250219 183400 359758230 6260 6260 6260 6260 5701
63 20250219 183300 359758230 6260 6260 6260 6260 0
64 20250219 183200 359758230 6260 6260 6260 6260 0
65 20250219 183100 359758230 6260 6260 6260 6260 0
66 20250219 183000 359758230 6260 6260 6260 6260 0
67 20250219 182900 359758230 6260 6260 6260 6260 0
68 20250219 182800 359758230 6260 6260 6260 6260 0
69 20250219 182700 359758230 6260 6260 6260 6260 0
70 20250219 182600 359758230 6260 6260 6260 6260 0
71 20250219 182500 359758230 6260 6260 6260 6260 0
72 20250219 182400 359758230 6260 6260 6260 6260 0
73 20250219 182300 359758230 6260 6260 6260 6260 0
74 20250219 182200 359758230 6260 6260 6260 6260 0
75 20250219 182100 359758230 6260 6260 6260 6260 0
76 20250219 182000 359758230 6260 6260 6260 6260 0
77 20250219 181900 359758230 6260 6260 6260 6260 0
78 20250219 181800 359758230 6260 6260 6260 6260 0
79 20250219 181700 359758230 6260 6260 6260 6260 0
80 20250219 181600 359758230 6260 6260 6260 6260 0
81 20250219 181500 359758230 6260 6260 6260 6260 0
82 20250219 181400 359758230 6260 6260 6260 6260 0
83 20250219 181300 359758230 6260 6260 6260 6260 0
84 20250219 181200 359758230 6260 6260 6260 6260 0
85 20250219 181100 359758230 6260 6260 6260 6260 0
86 20250219 181000 359758230 6260 6260 6260 6260 0
87 20250219 180900 359758230 6260 6260 6260 6260 0
88 20250219 180800 359758230 6260 6260 6260 6260 0
89 20250219 180700 359758230 6260 6260 6260 6260 0
90 20250219 180600 359758230 6260 6260 6260 6260 0
91 20250219 180500 359758230 6260 6260 6260 6260 0
92 20250219 180400 359758230 6260 6260 6260 6260 5701
93 20250219 180300 359758230 6260 6260 6260 6260 0
94 20250219 180200 359758230 6260 6260 6260 6260 0
95 20250219 180100 359758230 6260 6260 6260 6260 0
96 20250219 180000 359758230 6260 6260 6260 6260 0
97 20250219 175900 359758230 6260 6260 6260 6260 0
98 20250219 175800 359758230 6260 6260 6260 6260 0
99 20250219 175700 359758230 6260 6260 6260 6260 0
100 20250219 175600 359758230 6260 6260 6260 6260 0
101 20250219 175500 359758230 6260 6260 6260 6260 0
102 20250219 175400 359758230 6260 6260 6260 6260 0
103 20250219 175300 359758230 6260 6260 6260 6260 0
104 20250219 175200 359758230 6260 6260 6260 6260 0
105 20250219 175100 359758230 6260 6260 6260 6260 0
106 20250219 175000 359758230 6260 6260 6260 6260 0
107 20250219 174900 359758230 6260 6260 6260 6260 0
108 20250219 174800 359758230 6260 6260 6260 6260 0
109 20250219 174700 359758230 6260 6260 6260 6260 0
110 20250219 174600 359758230 6260 6260 6260 6260 0
111 20250219 174500 359758230 6260 6260 6260 6260 0
112 20250219 174400 359758230 6260 6260 6260 6260 0
113 20250219 174300 359758230 6260 6260 6260 6260 0
114 20250219 174200 359758230 6260 6260 6260 6260 0
115 20250219 174100 359758230 6260 6260 6260 6260 0
116 20250219 174000 359758230 6260 6260 6260 6260 0
117 20250219 173900 359758230 6260 6260 6260 6260 0
118 20250219 173800 359758230 6260 6260 6260 6260 0
119 20250219 173700 359758230 6260 6260 6260 6260 0
120 20250219 173600 359758230 6260 6260 6260 6260 0
121 20250219 173500 359758230 6260 6260 6260 6260 0
122 20250219 173400 359758230 6260 6260 6260 6260 5701
123 20250219 173300 359758230 6260 6260 6260 6260 0
124 20250219 173200 359758230 6260 6260 6260 6260 0
125 20250219 173100 359758230 6260 6260 6260 6260 0
126 20250219 173000 359758230 6260 6260 6260 6260 0
127 20250219 172900 359758230 6260 6260 6260 6260 0
128 20250219 172800 359758230 6260 6260 6260 6260 0
129 20250219 172700 359758230 6260 6260 6260 6260 0
130 20250219 172600 359758230 6260 6260 6260 6260 0
131 20250219 172500 359758230 6260 6260 6260 6260 0
132 20250219 172400 359758230 6260 6260 6260 6260 0
133 20250219 172300 359758230 6260 6260 6260 6260 0
134 20250219 172200 359758230 6260 6260 6260 6260 0
135 20250219 172100 359758230 6260 6260 6260 6260 0
136 20250219 172000 359758230 6260 6260 6260 6260 0
137 20250219 171900 359758230 6260 6260 6260 6260 0
138 20250219 171800 359758230 6260 6260 6260 6260 0
139 20250219 171700 359758230 6260 6260 6260 6260 0
140 20250219 171600 359758230 6260 6260 6260 6260 0
141 20250219 171500 359758230 6260 6260 6260 6260 0
142 20250219 171400 359758230 6260 6260 6260 6260 0
143 20250219 171300 359758230 6260 6260 6260 6260 0
144 20250219 171200 359758230 6260 6260 6260 6260 0
145 20250219 171100 359758230 6260 6260 6260 6260 0
146 20250219 171000 359758230 6260 6260 6260 6260 0
147 20250219 170900 359758230 6260 6260 6260 6260 0
148 20250219 170800 359758230 6260 6260 6260 6260 0
149 20250219 170700 359758230 6260 6260 6260 6260 0
150 20250219 170600 359758230 6260 6260 6260 6260 0
151 20250219 170500 359758230 6260 6260 6260 6260 0
152 20250219 170400 359758230 6260 6260 6260 6260 5701
153 20250219 170300 359758230 6260 6260 6260 6260 0
154 20250219 170200 359758230 6260 6260 6260 6260 0
155 20250219 170100 359758230 6260 6260 6260 6260 0
156 20250219 170000 359758230 6260 6260 6260 6260 0
157 20250219 165900 359758230 6260 6260 6260 6260 0
158 20250219 165800 359758230 6260 6260 6260 6260 0
159 20250219 165700 359758230 6260 6260 6260 6260 0
160 20250219 165600 359758230 6260 6260 6260 6260 0
161 20250219 165500 359758230 6260 6260 6260 6260 0
162 20250219 165400 359758230 6260 6260 6260 6260 0
163 20250219 165300 359758230 6260 6260 6260 6260 0
164 20250219 165200 359758230 6260 6260 6260 6260 0
165 20250219 165100 359758230 6260 6260 6260 6260 0
166 20250219 165000 359758230 6260 6260 6260 6260 0
167 20250219 164900 359758230 6260 6260 6260 6260 0
168 20250219 164800 359758230 6260 6260 6260 6260 0
169 20250219 164700 359758230 6260 6260 6260 6260 0
170 20250219 164600 359758230 6260 6260 6260 6260 0
171 20250219 164500 359758230 6260 6260 6260 6260 0
172 20250219 164400 359758230 6260 6260 6260 6260 0
173 20250219 164300 359758230 6260 6260 6260 6260 0
174 20250219 164200 359758230 6260 6260 6260 6260 0
175 20250219 164100 359758230 6260 6260 6260 6260 0
176 20250219 164000 359758230 6260 6260 6260 6260 0
177 20250219 163900 359758230 6260 6260 6260 6260 0
178 20250219 163800 359758230 6260 6260 6260 6260 0
179 20250219 163700 359758230 6260 6260 6260 6260 0
180 20250219 163600 359758230 6260 6260 6260 6260 0
181 20250219 163500 359758230 6260 6260 6260 6260 0
182 20250219 163400 359758230 6260 6260 6260 6260 5701
183 20250219 163300 359758230 6260 6260 6260 6260 0
184 20250219 163200 359758230 6260 6260 6260 6260 0
185 20250219 163100 359758230 6260 6260 6260 6260 0
186 20250219 163000 359758230 6260 6260 6260 6260 0
187 20250219 162900 359758230 6260 6260 6260 6260 0
188 20250219 162800 359758230 6260 6260 6260 6260 0
189 20250219 162700 359758230 6260 6260 6260 6260 0
190 20250219 162600 359758230 6260 6260 6260 6260 0
191 20250219 162500 359758230 6260 6260 6260 6260 0
192 20250219 162400 359758230 6260 6260 6260 6260 0
193 20250219 162300 359758230 6260 6260 6260 6260 0
194 20250219 162200 359758230 6260 6260 6260 6260 0
195 20250219 162100 359758230 6260 6260 6260 6260 0
196 20250219 162000 359758230 6260 6260 6260 6260 0
197 20250219 161900 359758230 6260 6260 6260 6260 0
198 20250219 161800 359758230 6260 6260 6260 6260 0
199 20250219 161700 359758230 6260 6260 6260 6260 0
200 20250219 161600 359758230 6260 6260 6260 6260 0
201 20250219 161500 359758230 6260 6260 6260 6260 0
202 20250219 161400 359758230 6260 6260 6260 6260 0
203 20250219 161300 359758230 6260 6260 6260 6260 0
204 20250219 161200 359758230 6260 6260 6260 6260 0
205 20250219 161100 359758230 6260 6260 6260 6260 0
206 20250219 161000 359758230 6260 6260 6260 6260 0
207 20250219 160900 359758230 6260 6260 6260 6260 0
208 20250219 160800 359758230 6260 6260 6260 6260 0
209 20250219 160700 359758230 6260 6260 6260 6260 0
210 20250219 160600 359758230 6260 6260 6260 6260 0
211 20250219 160500 359758230 6260 6260 6260 6260 0
212 20250219 160400 359758230 6260 6260 6260 6260 5701
213 20250219 160300 359758230 6260 6260 6260 6260 0
214 20250219 160200 359758230 6260 6260 6260 6260 0
215 20250219 160100 359758230 6260 6260 6260 6260 0
216 20250219 160000 359758230 6260 6260 6260 6260 0
217 20250219 155900 359758230 6260 6260 6260 6260 0
218 20250219 155800 359758230 6260 6260 6260 6260 0
219 20250219 155700 359758230 6260 6260 6260 6260 0
220 20250219 155600 359758230 6260 6260 6260 6260 0
221 20250219 155500 359758230 6260 6260 6260 6260 0
222 20250219 155400 359758230 6260 6260 6260 6260 0
223 20250219 155300 359758230 6260 6260 6260 6260 0
224 20250219 155200 359758230 6260 6260 6260 6260 0
225 20250219 155100 359758230 6260 6260 6260 6260 0
226 20250219 155000 359758230 6260 6260 6260 6260 0
227 20250219 154900 359758230 6260 6260 6260 6260 0
228 20250219 154800 359758230 6260 6260 6260 6260 0
229 20250219 154700 359758230 6260 6260 6260 6260 0
230 20250219 154600 359758230 6260 6260 6260 6260 0
231 20250219 154500 359758230 6260 6260 6260 6260 0
232 20250219 154400 359758230 6260 6260 6260 6260 0
233 20250219 154300 359758230 6260 6260 6260 6260 0
234 20250219 154200 359758230 6260 6260 6260 6260 0
235 20250219 154100 359758230 6260 6260 6260 6260 0
236 20250219 154000 359758230 6260 6260 6260 6260 0
237 20250219 153900 359758230 6260 6260 6260 6260 0
238 20250219 153800 359758230 6260 6260 6260 6260 0
239 20250219 153700 359758230 6260 6260 6260 6260 0
240 20250219 153600 359758230 6260 6260 6260 6260 0
241 20250219 153500 359758230 6260 6260 6260 6260 0
242 20250219 153400 359758230 6260 6260 6260 6260 5701
243 20250219 153300 359758230 6260 6260 6260 6260 0
244 20250219 153200 359758230 6260 6260 6260 6260 0
245 20250219 153100 359758230 6260 6260 6260 6260 0
246 20250219 153000 359758230 6260 6260 6260 6260 5701
247 20250219 152900 324069970 6230 6230 6230 6230 0
248 20250219 152800 324069970 6230 6230 6230 6230 0
249 20250219 152700 324069970 6230 6230 6230 6230 0
250 20250219 152600 324069970 6230 6230 6230 6230 0
251 20250219 152500 324069970 6230 6230 6230 6230 0
252 20250219 152400 324069970 6230 6230 6230 6230 0
253 20250219 152300 324069970 6230 6230 6230 6230 0
254 20250219 152200 324069970 6230 6230 6230 6230 0
255 20250219 152100 324069970 6230 6230 6230 6230 0
256 20250219 152000 324069970 6230 6230 6230 6230 0
257 20250219 151900 324069970 6230 6250 6250 6230 73
258 20250219 151800 323613810 6250 6250 6250 6230 2064
259 20250219 151700 310753810 6250 6250 6250 6250 1
260 20250219 151600 310747560 6240 6240 6240 6230 2226
261 20250219 151500 296867320 6240 6230 6240 6230 20
262 20250219 151400 296742620 6240 6230 6240 6230 63
263 20250219 151300 296350100 6240 6240 6240 6240 0
264 20250219 151200 296350100 6240 6230 6240 6230 10
265 20250219 151100 296287790 6240 6230 6240 6230 5
266 20250219 151000 296256630 6240 6240 6240 6240 419
267 20250219 150900 293642070 6250 6240 6250 6230 15
268 20250219 150800 293548540 6250 6250 6250 6250 0
269 20250219 150700 293548540 6250 6250 6250 6250 0
270 20250219 150600 293548540 6250 6240 6250 6230 1047
271 20250219 150500 287015340 6250 6250 6260 6250 1095
272 20250219 150400 280166660 6260 6250 6260 6250 256
273 20250219 150300 278564290 6250 6250 6250 6230 21
274 20250219 150200 278433220 6230 6230 6230 6230 14
275 20250219 150100 278346000 6260 6260 6260 6260 0
276 20250219 150000 278346000 6260 6240 6260 6230 559
277 20250219 145900 274854880 6240 6240 6240 6240 0
278 20250219 145800 274854880 6240 6230 6240 6230 2935
279 20250219 145700 256555480 6210 6210 6210 6210 10
280 20250219 145600 256493380 6240 6240 6240 6240 0
281 20250219 145500 256493380 6240 6210 6240 6210 29
282 20250219 145400 256313060 6250 6250 6250 6250 1
283 20250219 145300 256306810 6210 6250 6250 6210 981
284 20250219 145200 250193640 6240 6240 6240 6230 32
285 20250219 145100 249994060 6240 6250 6260 6240 475
286 20250219 145000 247029960 6280 6260 6280 6260 3
287 20250219 144900 247011150 6280 6240 6280 6240 17
288 20250219 144800 246905010 6280 6250 6280 6250 302
289 20250219 144700 245011490 6270 6270 6270 6270 0
290 20250219 144600 245011490 6270 6250 6270 6250 10
291 20250219 144500 244948970 6270 6260 6270 6260 2262
292 20250219 144400 230788840 6280 6280 6280 6280 0
293 20250219 144300 230788840 6280 6270 6280 6260 67
294 20250219 144200 230368780 6270 6270 6270 6270 201
295 20250219 144100 229108510 6270 6260 6270 6260 201
296 20250219 144000 227850240 6270 6270 6270 6260 51
297 20250219 143900 227530570 6270 6260 6270 6260 436
298 20250219 143800 224801190 6260 6240 6260 6240 12
299 20250219 143700 224726280 6260 6260 6260 6260 0
300 20250219 143600 224726280 6260 6260 6260 6260 0
301 20250219 143500 224726280 6260 6240 6260 6240 11
302 20250219 143400 224657620 6260 6260 6260 6260 1
303 20250219 143300 224651360 6250 6250 6250 6250 156
304 20250219 143200 223676360 6250 6220 6250 6220 350
305 20250219 143100 221492550 6240 6240 6240 6240 0
306 20250219 143000 221492550 6240 6240 6240 6240 0
307 20250219 142900 221492550 6240 6220 6240 6220 23
308 20250219 142800 221349470 6250 6240 6250 6240 500
309 20250219 142700 218224610 6240 6240 6240 6220 149
310 20250219 142600 217297790 6220 6240 6240 6220 11
311 20250219 142500 217229350 6220 6220 6220 6220 14
312 20250219 142400 217142270 6240 6220 6240 6220 30
313 20250219 142300 216955650 6220 6220 6220 6220 10
314 20250219 142200 216893450 6240 6240 6240 6240 19
315 20250219 142100 216774890 6240 6240 6240 6240 1
316 20250219 142000 216768650 6230 6230 6230 6230 10
317 20250219 141900 216706350 6250 6250 6250 6250 0
318 20250219 141800 216706350 6250 6230 6250 6230 24
319 20250219 141700 216556810 6250 6250 6250 6250 0
320 20250219 141600 216556810 6250 6230 6250 6230 51
321 20250219 141500 216239060 6250 6230 6250 6230 311
322 20250219 141400 214299490 6250 6250 6250 6250 0
323 20250219 141300 214299490 6250 6250 6250 6240 359
324 20250219 141200 212056800 6240 6240 6240 6230 270
325 20250219 141100 210372100 6230 6230 6230 6230 1
326 20250219 141000 210365870 6240 6240 6240 6240 1
327 20250219 140900 210359630 6230 6230 6230 6230 111
328 20250219 140800 209668100 6240 6240 6240 6240 0
329 20250219 140700 209668100 6240 6230 6240 6230 14
330 20250219 140600 209580870 6230 6230 6230 6230 23
331 20250219 140500 209437580 6240 6240 6240 6240 0
332 20250219 140400 209437580 6240 6240 6240 6240 1
333 20250219 140300 209431340 6230 6230 6240 6230 440
334 20250219 140200 206686130 6230 6230 6230 6230 0
335 20250219 140100 206686130 6230 6220 6230 6220 11
336 20250219 140000 206617700 6230 6230 6230 6230 0
337 20250219 135900 206617700 6230 6230 6230 6230 0
338 20250219 135800 206617700 6230 6220 6230 6220 10
339 20250219 135700 206555490 6230 6230 6230 6230 1
340 20250219 135600 206549260 6220 6220 6220 6220 13
341 20250219 135500 206468400 6230 6220 6230 6220 11
342 20250219 135400 206399970 6230 6230 6230 6230 0
343 20250219 135300 206399970 6230 6230 6230 6230 1
344 20250219 135200 206393740 6220 6220 6220 6220 24
345 20250219 135100 206244460 6240 6240 6240 6240 0
346 20250219 135000 206244460 6240 6240 6240 6240 0
347 20250219 134900 206244460 6240 6210 6240 6210 11
348 20250219 134800 206176120 6210 6210 6210 6210 14
349 20250219 134700 206089180 6210 6210 6210 6210 0
350 20250219 134600 206089180 6210 6210 6210 6210 10
351 20250219 134500 206027080 6240 6240 6240 6240 0
352 20250219 134400 206027080 6240 6210 6240 6210 11
353 20250219 134300 205958740 6220 6220 6220 6220 612
354 20250219 134200 202152100 6240 6240 6240 6240 1
355 20250219 134100 202145860 6220 6220 6220 6220 23
356 20250219 134000 202002800 6240 6240 6240 6240 1
357 20250219 133900 201996560 6220 6220 6220 6220 0
358 20250219 133800 201996560 6220 6220 6220 6220 10
359 20250219 133700 201934360 6220 6220 6220 6220 14
360 20250219 133600 201847280 6220 6220 6220 6220 66
361 20250219 133500 201436760 6210 6230 6240 6210 40
362 20250219 133400 201187690 6220 6220 6220 6220 10
363 20250219 133300 201125490 6230 6230 6230 6230 0
364 20250219 133200 201125490 6230 6220 6230 6220 1044
365 20250219 133100 194622470 6230 6230 6230 6230 0
366 20250219 133000 194622470 6230 6230 6230 6230 0
367 20250219 132900 194622470 6230 6210 6230 6210 11
368 20250219 132800 194554140 6230 6230 6230 6230 1
369 20250219 132700 194547910 6210 6210 6210 6210 0
370 20250219 132600 194547910 6210 6210 6210 6210 10
371 20250219 132500 194485810 6230 6230 6230 6230 1
372 20250219 132400 194479580 6190 6190 6190 6190 9
373 20250219 132300 194423870 6230 6200 6230 6200 15
374 20250219 132200 194330840 6200 6200 6200 6200 13
375 20250219 132100 194250240 6200 6190 6200 6190 11
376 20250219 132000 194182140 6190 6200 6200 6190 221
377 20250219 131900 192814140 6190 6190 6190 6190 14
378 20250219 131800 192727480 6200 6190 6200 6190 11
379 20250219 131700 192659380 6200 6200 6200 6200 20
380 20250219 131600 192535380 6200 6210 6210 6200 1319
381 20250219 131500 184351970 6210 6220 6220 6210 59
382 20250219 131400 183985220 6220 6220 6220 6220 5
383 20250219 131300 183954120 6220 6220 6220 6220 0
384 20250219 131200 183954120 6220 6220 6220 6210 110
385 20250219 131100 183269950 6220 6220 6220 6220 14
386 20250219 131000 183182870 6220 6220 6220 6220 1
387 20250219 130900 183176650 6220 6230 6230 6220 110
388 20250219 130800 182491450 6240 6240 6240 6240 0
389 20250219 130700 182491450 6240 6220 6240 6220 211
390 20250219 130600 181176350 6220 6220 6220 6220 25
391 20250219 130500 181020850 6220 6210 6220 6210 271
392 20250219 130400 179337930 6220 6210 6220 6210 11
393 20250219 130300 179269610 6220 6220 6220 6220 1
394 20250219 130200 179263390 6230 6230 6230 6230 1
395 20250219 130100 179257160 6210 6210 6210 6210 10
396 20250219 130000 179195060 6230 6230 6230 6230 0
397 20250219 125900 179195060 6230 6230 6230 6230 222
398 20250219 125800 177812000 6240 6210 6240 6210 167
399 20250219 125700 176771780 6230 6230 6230 6230 0
400 20250219 125600 176771780 6230 6220 6230 6220 380
401 20250219 125500 174407380 6210 6210 6210 6210 135
402 20250219 125400 173569030 6220 6220 6220 6220 0
403 20250219 125300 173569030 6220 6210 6220 6210 17
404 20250219 125200 173463450 6210 6210 6210 6210 9
405 20250219 125100 173407560 6220 6220 6220 6220 0
406 20250219 125000 173407560 6220 6210 6220 6210 11
407 20250219 124900 173339240 6210 6210 6210 6210 10
408 20250219 124800 173277140 6220 6210 6220 6210 121
409 20250219 124700 172525720 6220 6200 6220 6200 142
410 20250219 124600 171645300 6210 6210 6210 6210 480
411 20250219 124500 168664500 6220 6220 6220 6220 1
412 20250219 124400 168658280 6210 6210 6210 6210 15
413 20250219 124300 168565130 6220 6220 6220 6220 372
414 20250219 124200 166251290 6230 6220 6230 6220 23
415 20250219 124100 166108130 6230 6220 6230 6220 277
416 20250219 124000 164385160 6220 6230 6230 6220 29
417 20250219 123900 164204500 6230 6230 6230 6230 1
418 20250219 123800 164198270 6220 6220 6220 6220 73
419 20250219 123700 163744210 6230 6220 6230 6220 101
420 20250219 123600 163115980 6230 6230 6230 6230 1
421 20250219 123500 163109750 6220 6220 6220 6220 9
422 20250219 123400 163053770 6230 6230 6230 6230 0
423 20250219 123300 163053770 6230 6230 6230 6230 97
424 20250219 123200 162449460 6230 6230 6230 6230 134
425 20250219 123100 161614640 6230 6240 6240 6230 387
426 20250219 123000 159203620 6230 6230 6230 6230 10
427 20250219 122900 159141320 6240 6240 6240 6240 0
428 20250219 122800 159141320 6240 6240 6240 6240 1
429 20250219 122700 159135080 6230 6220 6230 6220 326
430 20250219 122600 157104340 6230 6230 6230 6230 48
431 20250219 122500 156805300 6230 6230 6230 6230 0
432 20250219 122400 156805300 6230 6230 6230 6230 322
433 20250219 122300 154799240 6230 6230 6230 6230 0
434 20250219 122200 154799240 6230 6230 6230 6230 2
435 20250219 122100 154786780 6220 6220 6220 6220 125
436 20250219 122000 154009280 6220 6220 6220 6220 311
437 20250219 121900 152074860 6210 6210 6210 6210 0
438 20250219 121800 152074860 6210 6230 6230 6210 359
439 20250219 121700 149838470 6230 6230 6230 6230 101
440 20250219 121600 149209240 6230 6230 6230 6230 26
441 20250219 121500 149047260 6230 6220 6230 6210 367
442 20250219 121400 146762050 6220 6210 6220 6210 434
443 20250219 121300 144063410 6200 6200 6210 6200 20
444 20250219 121200 143939400 6210 6210 6210 6210 100
445 20250219 121100 143318400 6210 6210 6210 6210 4
446 20250219 121000 143293560 6200 6200 6200 6200 10
447 20250219 120900 143231560 6210 6200 6210 6200 14
448 20250219 120800 143144750 6200 6200 6200 6200 0
449 20250219 120700 143144750 6200 6210 6210 6200 211
450 20250219 120600 141836540 6210 6210 6210 6210 0
451 20250219 120500 141836540 6210 6200 6210 6200 15
452 20250219 120400 141743530 6210 6200 6210 6200 495
453 20250219 120300 138674520 6200 6200 6200 6200 0
454 20250219 120200 138674520 6200 6200 6200 6200 0
455 20250219 120100 138674520 6200 6210 6210 6200 10
456 20250219 120000 138612510 6210 6190 6210 6190 176
457 20250219 115900 137523050 6190 6190 6190 6190 0
458 20250219 115800 137523050 6190 6190 6190 6190 10
459 20250219 115700 137461150 6200 6190 6200 6190 26
460 20250219 115600 137300080 6200 6200 6200 6200 100
461 20250219 115500 136680080 6190 6190 6190 6190 10
462 20250219 115400 136618180 6200 6200 6200 6200 269
463 20250219 115300 134950380 6210 6220 6220 6200 13
464 20250219 115200 134869740 6220 6220 6220 6220 1
465 20250219 115100 134863520 6220 6220 6220 6220 0
466 20250219 115000 134863520 6220 6200 6220 6200 25
467 20250219 114900 134708500 6220 6220 6220 6220 0
468 20250219 114800 134708500 6220 6220 6220 6220 0
469 20250219 114700 134708500 6220 6190 6220 6190 11
470 20250219 114600 134640380 6220 6220 6220 6190 15
471 20250219 114500 134547470 6200 6220 6220 6200 101
472 20250219 114400 133921250 6200 6200 6200 6200 9
473 20250219 114300 133865450 6220 6220 6220 6220 0
474 20250219 114200 133865450 6220 6220 6220 6220 0
475 20250219 114100 133865450 6220 6200 6220 6200 12
476 20250219 114000 133791020 6220 6220 6220 6220 0
477 20250219 113900 133791020 6220 6200 6220 6200 15
478 20250219 113800 133698000 6200 6210 6210 6200 410
479 20250219 113700 131152000 6210 6200 6210 6200 101
480 20250219 113600 130525790 6220 6200 6220 6200 11
481 20250219 113500 130457570 6220 6220 6220 6220 0
482 20250219 113400 130457570 6220 6210 6220 6210 282
483 20250219 113300 128706340 6220 6210 6230 6200 222
484 20250219 113200 127325700 6220 6200 6220 6200 958
485 20250219 113100 121381370 6210 6200 6210 6200 1482
486 20250219 113000 112192960 6200 6190 6200 6190 11
487 20250219 112900 112124860 6200 6200 6200 6200 1
488 20250219 112800 112118660 6190 6180 6190 6170 202
489 20250219 112700 110868670 6180 6160 6180 6160 104
490 20250219 112600 110226130 6180 6180 6180 6180 1
491 20250219 112500 110219950 6170 6160 6170 6160 123
492 20250219 112400 109462040 6170 6170 6170 6170 1
493 20250219 112300 109455870 6180 6180 6180 6180 0
494 20250219 112200 109455870 6180 6180 6180 6180 1
495 20250219 112100 109449690 6160 6170 6170 6160 13
496 20250219 112000 109369580 6180 6180 6180 6180 0
497 20250219 111900 109369580 6180 6160 6180 6160 11
498 20250219 111800 109301800 6180 6190 6190 6180 18
499 20250219 111700 109190550 6180 6180 6180 6180 100
500 20250219 111600 108572550 6190 6150 6190 6150 386
501 20250219 111500 106191740 6160 6160 6160 6160 0
502 20250219 111400 106191740 6160 6170 6170 6160 373
503 20250219 111300 103893980 6170 6170 6170 6170 23
504 20250219 111200 103752070 6180 6180 6180 6180 0
505 20250219 111100 103752070 6180 6180 6180 6180 0
506 20250219 111000 103752070 6180 6160 6180 6160 11
507 20250219 110900 103684290 6180 6180 6180 6180 1
508 20250219 110800 103678110 6170 6170 6170 6170 0
509 20250219 110700 103678110 6170 6170 6170 6160 60
510 20250219 110600 103308010 6160 6160 6160 6160 13
511 20250219 110500 103227930 6170 6170 6170 6170 0
512 20250219 110400 103227930 6170 6160 6170 6160 32
513 20250219 110300 103030790 6170 6170 6170 6170 0
514 20250219 110200 103030790 6170 6170 6170 6160 16
515 20250219 110100 102932210 6160 6180 6180 6160 74
516 20250219 110000 102476330 6160 6160 6160 6160 100
517 20250219 105900 101860330 6180 6160 6180 6160 11
518 20250219 105800 101792550 6160 6160 6160 6160 14
519 20250219 105700 101706310 6160 6160 6160 6160 0
520 20250219 105600 101706310 6160 6160 6160 6160 9
521 20250219 105500 101650870 6180 6180 6180 6180 2
522 20250219 105400 101638510 6180 6160 6180 6160 3
523 20250219 105300 101620010 6180 6160 6180 6160 11
524 20250219 105200 101552230 6170 6170 6170 6170 2
525 20250219 105100 101539890 6180 6180 6180 6180 1
526 20250219 105000 101533710 6160 6160 6160 6160 10
527 20250219 104900 101472110 6170 6170 6170 6170 0
528 20250219 104800 101472110 6170 6170 6170 6170 42
529 20250219 104700 101212970 6170 6150 6170 6150 25
530 20250219 104600 101059200 6170 6170 6170 6170 11
531 20250219 104500 100991330 6150 6170 6170 6150 9
532 20250219 104400 100935960 6150 6150 6150 6150 10
533 20250219 104300 100874460 6170 6170 6170 6170 0
534 20250219 104200 100874460 6170 6150 6170 6150 11
535 20250219 104100 100806790 6160 6160 6160 6160 0
536 20250219 104000 100806790 6160 6160 6160 6160 14
537 20250219 103900 100720550 6160 6150 6160 6150 78
538 20250219 103800 100240160 6160 6160 6160 6160 0
539 20250219 103700 100240160 6160 6160 6160 6160 0
540 20250219 103600 100240160 6160 6150 6160 6150 14
541 20250219 103500 100154020 6160 6160 6160 6160 0
542 20250219 103400 100154020 6160 6160 6160 6160 88
543 20250219 103300 99611940 6160 6150 6160 6150 11
544 20250219 103200 99544280 6160 6160 6160 6160 1
545 20250219 103100 99538120 6160 6160 6160 6160 1
546 20250219 103000 99531960 6150 6150 6150 6150 10
547 20250219 102900 99470460 6160 6160 6160 6160 0
548 20250219 102800 99470460 6160 6160 6160 6160 1
549 20250219 102700 99464300 6140 6150 6150 6140 36
550 20250219 102600 99243000 6150 6150 6150 6150 1
551 20250219 102500 99236850 6150 6150 6150 6150 2
552 20250219 102400 99224550 6140 6140 6140 6140 10
553 20250219 102300 99163150 6150 6150 6150 6150 0
554 20250219 102200 99163150 6150 6140 6150 6140 74
555 20250219 102100 98708270 6140 6140 6140 6140 189
556 20250219 102000 97547810 6150 6150 6150 6150 0
557 20250219 101900 97547810 6150 6150 6150 6130 22
558 20250219 101800 97412910 6130 6130 6150 6130 38
559 20250219 101700 97179950 6150 6150 6150 6150 0
560 20250219 101600 97179950 6150 6130 6150 6130 11
561 20250219 101500 97112500 6150 6150 6150 6150 0
562 20250219 101400 97112500 6150 6140 6150 6140 209
563 20250219 101300 95829230 6140 6140 6140 6140 168
564 20250219 101200 94797710 6150 6150 6160 6150 4
565 20250219 101100 94773100 6160 6140 6160 6140 14
566 20250219 101000 94687120 6140 6140 6140 6140 10
567 20250219 100900 94625720 6160 6160 6160 6160 1
568 20250219 100800 94619560 6140 6140 6140 6140 0
569 20250219 100700 94619560 6140 6140 6140 6140 11
570 20250219 100600 94552020 6160 6160 6160 6160 11
571 20250219 100500 94484260 6160 6150 6160 6140 573
572 20250219 100400 90963890 6160 6160 6160 6160 0
573 20250219 100300 90963890 6160 6160 6160 6160 0
574 20250219 100200 90963890 6160 6150 6160 6150 29
575 20250219 100100 90785530 6160 6160 6160 6160 2
576 20250219 100000 90773210 6160 6150 6160 6150 213
577 20250219 095900 89463250 6150 6140 6150 6130 120
578 20250219 095800 88727540 6150 6150 6150 6150 0
579 20250219 095700 88727540 6150 6150 6150 6150 0
580 20250219 095600 88727540 6150 6150 6150 6150 30
581 20250219 095500 88543040 6160 6160 6160 6160 0
582 20250219 095400 88543040 6160 6160 6160 6160 0
583 20250219 095300 88543040 6160 6130 6160 6130 11
584 20250219 095200 88475580 6170 6140 6170 6140 18
585 20250219 095100 88365030 6140 6140 6140 6140 6
586 20250219 095000 88328190 6140 6130 6140 6130 124
587 20250219 094900 87566880 6120 6140 6140 6110 706
588 20250219 094800 83247440 6140 6120 6140 6120 93
589 20250219 094700 82677410 6130 6130 6130 6130 19
590 20250219 094600 82560940 6150 6150 6150 6120 1502
591 20250219 094500 73357610 6170 6150 6170 6150 26
592 20250219 094400 73197670 6170 6170 6170 6170 21
593 20250219 094300 73068100 6150 6150 6150 6150 1050
594 20250219 094200 66610600 6150 6140 6150 6140 77
595 20250219 094100 66137800 6140 6140 6140 6140 5
596 20250219 094000 66107100 6150 6150 6150 6150 10
597 20250219 093900 66045600 6150 6140 6150 6130 379
598 20250219 093800 63722260 6150 6150 6150 6150 1
599 20250219 093700 63716110 6130 6130 6130 6130 9
600 20250219 093600 63660940 6150 6150 6150 6120 12
601 20250219 093500 63587440 6120 6120 6120 6120 489
602 20250219 093400 60594760 6120 6150 6150 6120 1679
603 20250219 093300 50288130 6150 6150 6150 6150 9
604 20250219 093200 50232780 6180 6150 6180 6150 301
605 20250219 093100 48381600 6180 6180 6180 6180 1
606 20250219 093000 48375420 6160 6180 6180 6160 247
607 20250219 092900 46853860 6170 6170 6170 6170 51
608 20250219 092800 46539190 6170 6160 6170 6160 11
609 20250219 092700 46471420 6170 6170 6170 6170 791
610 20250219 092600 41590950 6180 6180 6180 6170 1254
611 20250219 092500 33843220 6190 6190 6190 6190 10
612 20250219 092400 33781320 6190 6190 6190 6190 23
613 20250219 092300 33638950 6190 6200 6200 6190 14
614 20250219 092200 33552280 6190 6190 6190 6190 10
615 20250219 092100 33490380 6210 6210 6210 6210 0
616 20250219 092000 33490380 6210 6210 6210 6210 1
617 20250219 091900 33484170 6180 6200 6210 6180 1210
618 20250219 091800 25979000 6200 6200 6200 6200 2
619 20250219 091700 25966600 6200 6200 6200 6200 234
620 20250219 091600 24515800 6180 6190 6190 6180 327
621 20250219 091500 22491760 6190 6190 6190 6190 0
622 20250219 091400 22491760 6190 6190 6190 6190 51
623 20250219 091300 22176070 6140 6190 6190 6140 12
624 20250219 091200 22102290 6140 6180 6180 6140 1028
625 20250219 091100 15773210 6200 6170 6200 6170 42
626 20250219 091000 15514040 6180 6190 6190 6180 318
627 20250219 090900 13548000 6190 6190 6190 6190 0
628 20250219 090800 13548000 6190 6180 6190 6180 23
629 20250219 090700 13405730 6180 6180 6180 6180 0
630 20250219 090600 13405730 6180 6180 6180 6180 1
631 20250219 090500 13399550 6200 6200 6200 6200 500
632 20250219 090400 10299550 6200 6200 6200 6200 5
633 20250219 090300 10268550 6200 6200 6200 6200 461
634 20250219 090200 7410350 6200 6210 6220 6180 91
635 20250219 090100 6847600 6210 6210 6210 6210 1
636 20250219 090000 6841390 6200 6180 6280 6180 1107

1
049520/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,21784936,0,134848753840,0.00
20250214,0,21784936,0,134848753840,0.00
20250213,0,21784936,0,136373699360,0.00
20250212,0,21784936,0,138987891680,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 21784936 0 134848753840 0.00
3 20250214 0 21784936 0 134848753840 0.00
4 20250213 0 21784936 0 136373699360 0.00
5 20250212 0 21784936 0 138987891680 0.00