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

639
052710/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193700,643465560,6020,6020,6020,6020,1155
20250219,193600,643465560,6020,6020,6020,6020,0
20250219,193500,643465560,6020,6020,6020,6020,0
20250219,193400,643465560,6020,6020,6020,6020,0
20250219,193300,643465560,6020,6020,6020,6020,0
20250219,193200,643465560,6020,6020,6020,6020,0
20250219,193100,643465560,6020,6020,6020,6020,0
20250219,193000,643465560,6020,6020,6020,6020,0
20250219,192900,643465560,6020,6020,6020,6020,0
20250219,192800,643465560,6020,6020,6020,6020,0
20250219,192700,643465560,6020,6020,6020,6020,0
20250219,192600,643465560,6020,6020,6020,6020,0
20250219,192500,643465560,6020,6020,6020,6020,0
20250219,192400,643465560,6020,6020,6020,6020,0
20250219,192300,643465560,6020,6020,6020,6020,0
20250219,192200,643465560,6020,6020,6020,6020,0
20250219,192100,643465560,6020,6020,6020,6020,0
20250219,192000,643465560,6020,6020,6020,6020,0
20250219,191900,643465560,6020,6020,6020,6020,0
20250219,191800,643465560,6020,6020,6020,6020,0
20250219,191700,643465560,6020,6020,6020,6020,0
20250219,191600,643465560,6020,6020,6020,6020,0
20250219,191500,643465560,6020,6020,6020,6020,0
20250219,191400,643465560,6020,6020,6020,6020,0
20250219,191300,643465560,6020,6020,6020,6020,0
20250219,191200,643465560,6020,6020,6020,6020,0
20250219,191100,643465560,6020,6020,6020,6020,0
20250219,191000,643465560,6020,6020,6020,6020,0
20250219,190900,643465560,6020,6020,6020,6020,0
20250219,190800,643465560,6020,6020,6020,6020,0
20250219,190700,643465560,6020,6020,6020,6020,1155
20250219,190600,643465560,6020,6020,6020,6020,0
20250219,190500,643465560,6020,6020,6020,6020,0
20250219,190400,643465560,6020,6020,6020,6020,0
20250219,190300,643465560,6020,6020,6020,6020,0
20250219,190200,643465560,6020,6020,6020,6020,0
20250219,190100,643465560,6020,6020,6020,6020,0
20250219,190000,643465560,6020,6020,6020,6020,0
20250219,185900,643465560,6020,6020,6020,6020,0
20250219,185800,643465560,6020,6020,6020,6020,0
20250219,185700,643465560,6020,6020,6020,6020,0
20250219,185600,643465560,6020,6020,6020,6020,0
20250219,185500,643465560,6020,6020,6020,6020,0
20250219,185400,643465560,6020,6020,6020,6020,0
20250219,185300,643465560,6020,6020,6020,6020,0
20250219,185200,643465560,6020,6020,6020,6020,0
20250219,185100,643465560,6020,6020,6020,6020,0
20250219,185000,643465560,6020,6020,6020,6020,0
20250219,184900,643465560,6020,6020,6020,6020,0
20250219,184800,643465560,6020,6020,6020,6020,0
20250219,184700,643465560,6020,6020,6020,6020,0
20250219,184600,643465560,6020,6020,6020,6020,0
20250219,184500,643465560,6020,6020,6020,6020,0
20250219,184400,643465560,6020,6020,6020,6020,0
20250219,184300,643465560,6020,6020,6020,6020,0
20250219,184200,643465560,6020,6020,6020,6020,0
20250219,184100,643465560,6020,6020,6020,6020,0
20250219,184000,643465560,6020,6020,6020,6020,0
20250219,183900,643465560,6020,6020,6020,6020,0
20250219,183800,643465560,6020,6020,6020,6020,0
20250219,183700,643465560,6020,6020,6020,6020,1155
20250219,183600,643465560,6020,6020,6020,6020,0
20250219,183500,643465560,6020,6020,6020,6020,0
20250219,183400,643465560,6020,6020,6020,6020,0
20250219,183300,643465560,6020,6020,6020,6020,0
20250219,183200,643465560,6020,6020,6020,6020,0
20250219,183100,643465560,6020,6020,6020,6020,0
20250219,183000,643465560,6020,6020,6020,6020,0
20250219,182900,643465560,6020,6020,6020,6020,0
20250219,182800,643465560,6020,6020,6020,6020,0
20250219,182700,643465560,6020,6020,6020,6020,0
20250219,182600,643465560,6020,6020,6020,6020,0
20250219,182500,643465560,6020,6020,6020,6020,0
20250219,182400,643465560,6020,6020,6020,6020,0
20250219,182300,643465560,6020,6020,6020,6020,0
20250219,182200,643465560,6020,6020,6020,6020,0
20250219,182100,643465560,6020,6020,6020,6020,0
20250219,182000,643465560,6020,6020,6020,6020,0
20250219,181900,643465560,6020,6020,6020,6020,0
20250219,181800,643465560,6020,6020,6020,6020,0
20250219,181700,643465560,6020,6020,6020,6020,0
20250219,181600,643465560,6020,6020,6020,6020,0
20250219,181500,643465560,6020,6020,6020,6020,0
20250219,181400,643465560,6020,6020,6020,6020,0
20250219,181300,643465560,6020,6020,6020,6020,0
20250219,181200,643465560,6020,6020,6020,6020,0
20250219,181100,643465560,6020,6020,6020,6020,0
20250219,181000,643465560,6020,6020,6020,6020,0
20250219,180900,643465560,6020,6020,6020,6020,0
20250219,180800,643465560,6020,6020,6020,6020,0
20250219,180700,643465560,6020,6020,6020,6020,1155
20250219,180600,643465560,6020,6020,6020,6020,0
20250219,180500,643465560,6020,6020,6020,6020,0
20250219,180400,643465560,6020,6020,6020,6020,0
20250219,180300,643465560,6020,6020,6020,6020,0
20250219,180200,643465560,6020,6020,6020,6020,0
20250219,180100,643465560,6020,6020,6020,6020,0
20250219,180000,643465560,6020,6020,6020,6020,0
20250219,175900,643465560,6020,6020,6020,6020,0
20250219,175800,643465560,6020,6020,6020,6020,0
20250219,175700,643465560,6020,6020,6020,6020,0
20250219,175600,643465560,6020,6020,6020,6020,0
20250219,175500,643465560,6020,6020,6020,6020,0
20250219,175400,643465560,6020,6020,6020,6020,0
20250219,175300,643465560,6020,6020,6020,6020,0
20250219,175200,643465560,6020,6020,6020,6020,0
20250219,175100,643465560,6020,6020,6020,6020,0
20250219,175000,643465560,6020,6020,6020,6020,0
20250219,174900,643465560,6020,6020,6020,6020,0
20250219,174800,643465560,6020,6020,6020,6020,0
20250219,174700,643465560,6020,6020,6020,6020,0
20250219,174600,643465560,6020,6020,6020,6020,0
20250219,174500,643465560,6020,6020,6020,6020,0
20250219,174400,643465560,6020,6020,6020,6020,0
20250219,174300,643465560,6020,6020,6020,6020,0
20250219,174200,643465560,6020,6020,6020,6020,0
20250219,174100,643465560,6020,6020,6020,6020,0
20250219,174000,643465560,6020,6020,6020,6020,0
20250219,173900,643465560,6020,6020,6020,6020,0
20250219,173800,643465560,6020,6020,6020,6020,0
20250219,173700,643465560,6020,6020,6020,6020,1155
20250219,173600,643465560,6020,6020,6020,6020,0
20250219,173500,643465560,6020,6020,6020,6020,0
20250219,173400,643465560,6020,6020,6020,6020,0
20250219,173300,643465560,6020,6020,6020,6020,0
20250219,173200,643465560,6020,6020,6020,6020,0
20250219,173100,643465560,6020,6020,6020,6020,0
20250219,173000,643465560,6020,6020,6020,6020,0
20250219,172900,643465560,6020,6020,6020,6020,0
20250219,172800,643465560,6020,6020,6020,6020,0
20250219,172700,643465560,6020,6020,6020,6020,0
20250219,172600,643465560,6020,6020,6020,6020,0
20250219,172500,643465560,6020,6020,6020,6020,0
20250219,172400,643465560,6020,6020,6020,6020,0
20250219,172300,643465560,6020,6020,6020,6020,0
20250219,172200,643465560,6020,6020,6020,6020,0
20250219,172100,643465560,6020,6020,6020,6020,0
20250219,172000,643465560,6020,6020,6020,6020,0
20250219,171900,643465560,6020,6020,6020,6020,0
20250219,171800,643465560,6020,6020,6020,6020,0
20250219,171700,643465560,6020,6020,6020,6020,0
20250219,171600,643465560,6020,6020,6020,6020,0
20250219,171500,643465560,6020,6020,6020,6020,0
20250219,171400,643465560,6020,6020,6020,6020,0
20250219,171300,643465560,6020,6020,6020,6020,0
20250219,171200,643465560,6020,6020,6020,6020,0
20250219,171100,643465560,6020,6020,6020,6020,0
20250219,171000,643465560,6020,6020,6020,6020,0
20250219,170900,643465560,6020,6020,6020,6020,0
20250219,170800,643465560,6020,6020,6020,6020,0
20250219,170700,643465560,6020,6020,6020,6020,1155
20250219,170600,643465560,6020,6020,6020,6020,0
20250219,170500,643465560,6020,6020,6020,6020,0
20250219,170400,643465560,6020,6020,6020,6020,0
20250219,170300,643465560,6020,6020,6020,6020,0
20250219,170200,643465560,6020,6020,6020,6020,0
20250219,170100,643465560,6020,6020,6020,6020,0
20250219,170000,643465560,6020,6020,6020,6020,0
20250219,165900,643465560,6020,6020,6020,6020,0
20250219,165800,643465560,6020,6020,6020,6020,0
20250219,165700,643465560,6020,6020,6020,6020,0
20250219,165600,643465560,6020,6020,6020,6020,0
20250219,165500,643465560,6020,6020,6020,6020,0
20250219,165400,643465560,6020,6020,6020,6020,0
20250219,165300,643465560,6020,6020,6020,6020,0
20250219,165200,643465560,6020,6020,6020,6020,0
20250219,165100,643465560,6020,6020,6020,6020,0
20250219,165000,643465560,6020,6020,6020,6020,0
20250219,164900,643465560,6020,6020,6020,6020,0
20250219,164800,643465560,6020,6020,6020,6020,0
20250219,164700,643465560,6020,6020,6020,6020,0
20250219,164600,643465560,6020,6020,6020,6020,0
20250219,164500,643465560,6020,6020,6020,6020,0
20250219,164400,643465560,6020,6020,6020,6020,0
20250219,164300,643465560,6020,6020,6020,6020,0
20250219,164200,643465560,6020,6020,6020,6020,0
20250219,164100,643465560,6020,6020,6020,6020,0
20250219,164000,643465560,6020,6020,6020,6020,0
20250219,163900,643465560,6020,6020,6020,6020,0
20250219,163800,643465560,6020,6020,6020,6020,0
20250219,163700,643465560,6020,6020,6020,6020,1155
20250219,163600,643465560,6020,6020,6020,6020,0
20250219,163500,643465560,6020,6020,6020,6020,0
20250219,163400,643465560,6020,6020,6020,6020,0
20250219,163300,643465560,6020,6020,6020,6020,0
20250219,163200,643465560,6020,6020,6020,6020,0
20250219,163100,643465560,6020,6020,6020,6020,0
20250219,163000,643465560,6020,6020,6020,6020,0
20250219,162900,643465560,6020,6020,6020,6020,0
20250219,162800,643465560,6020,6020,6020,6020,0
20250219,162700,643465560,6020,6020,6020,6020,0
20250219,162600,643465560,6020,6020,6020,6020,0
20250219,162500,643465560,6020,6020,6020,6020,0
20250219,162400,643465560,6020,6020,6020,6020,0
20250219,162300,643465560,6020,6020,6020,6020,0
20250219,162200,643465560,6020,6020,6020,6020,0
20250219,162100,643465560,6020,6020,6020,6020,0
20250219,162000,643465560,6020,6020,6020,6020,0
20250219,161900,643465560,6020,6020,6020,6020,0
20250219,161800,643465560,6020,6020,6020,6020,0
20250219,161700,643465560,6020,6020,6020,6020,0
20250219,161600,643465560,6020,6020,6020,6020,0
20250219,161500,643465560,6020,6020,6020,6020,0
20250219,161400,643465560,6020,6020,6020,6020,0
20250219,161300,643465560,6020,6020,6020,6020,0
20250219,161200,643465560,6020,6020,6020,6020,0
20250219,161100,643465560,6020,6020,6020,6020,0
20250219,161000,643465560,6020,6020,6020,6020,0
20250219,160900,643465560,6020,6020,6020,6020,0
20250219,160800,643465560,6020,6020,6020,6020,0
20250219,160700,643465560,6020,6020,6020,6020,1155
20250219,160600,643465560,6020,6020,6020,6020,0
20250219,160500,643465560,6020,6020,6020,6020,0
20250219,160400,643465560,6020,6020,6020,6020,0
20250219,160300,643465560,6020,6020,6020,6020,0
20250219,160200,643465560,6020,6020,6020,6020,0
20250219,160100,643465560,6020,6020,6020,6020,0
20250219,160000,643465560,6020,6020,6020,6020,0
20250219,155900,643465560,6020,6020,6020,6020,0
20250219,155800,643465560,6020,6020,6020,6020,0
20250219,155700,643465560,6020,6020,6020,6020,0
20250219,155600,643465560,6020,6020,6020,6020,0
20250219,155500,643465560,6020,6020,6020,6020,0
20250219,155400,643465560,6020,6020,6020,6020,0
20250219,155300,643465560,6020,6020,6020,6020,0
20250219,155200,643465560,6020,6020,6020,6020,0
20250219,155100,643465560,6020,6020,6020,6020,0
20250219,155000,643465560,6020,6020,6020,6020,0
20250219,154900,643465560,6020,6020,6020,6020,0
20250219,154800,643465560,6020,6020,6020,6020,0
20250219,154700,643465560,6020,6020,6020,6020,0
20250219,154600,643465560,6020,6020,6020,6020,0
20250219,154500,643465560,6020,6020,6020,6020,0
20250219,154400,643465560,6020,6020,6020,6020,0
20250219,154300,643465560,6020,6020,6020,6020,0
20250219,154200,643465560,6020,6020,6020,6020,0
20250219,154100,643465560,6020,6020,6020,6020,0
20250219,154000,643465560,6020,6020,6020,6020,0
20250219,153900,643465560,6020,6020,6020,6020,0
20250219,153800,643465560,6020,6020,6020,6020,0
20250219,153700,643465560,6020,6020,6020,6020,1155
20250219,153600,643465560,6020,6020,6020,6020,0
20250219,153500,643465560,6020,6020,6020,6020,0
20250219,153400,643465560,6020,6020,6020,6020,0
20250219,153300,643465560,6020,6020,6020,6020,0
20250219,153200,643465560,6020,6020,6020,6020,0
20250219,153100,643465560,6020,6020,6020,6020,0
20250219,153000,643465560,6020,6020,6020,6020,1155
20250219,152900,636512460,6010,6010,6010,6010,0
20250219,152800,636512460,6010,6010,6010,6010,0
20250219,152700,636512460,6010,6010,6010,6010,0
20250219,152600,636512460,6010,6010,6010,6010,0
20250219,152500,636512460,6010,6010,6010,6010,0
20250219,152400,636512460,6010,6010,6010,6010,0
20250219,152300,636512460,6010,6010,6010,6010,0
20250219,152200,636512460,6010,6010,6010,6010,0
20250219,152100,636512460,6010,6010,6010,6010,0
20250219,152000,636512460,6010,6010,6010,6010,0
20250219,151900,636512460,6010,5960,6010,5960,154
20250219,151800,635593450,5960,5980,5980,5960,1146
20250219,151700,628740800,5990,5990,5990,5990,1159
20250219,151600,621798390,5990,6030,6030,5990,11
20250219,151500,621732100,5990,5990,6030,5990,209
20250219,151400,620478190,6030,6030,6030,6030,0
20250219,151300,620478190,6030,6030,6030,6030,1
20250219,151200,620472160,5990,6000,6000,5990,1090
20250219,151100,613942990,5990,5990,5990,5990,0
20250219,151000,613942990,5990,5990,5990,5990,9
20250219,150900,613889080,6030,6030,6030,6030,0
20250219,150800,613889080,6030,6030,6030,6030,0
20250219,150700,613889080,6030,6020,6030,6020,2
20250219,150600,613877030,5980,6000,6000,5980,916
20250219,150500,608381060,6030,6030,6030,6030,0
20250219,150400,608381060,6030,6030,6030,6030,0
20250219,150300,608381060,6030,6030,6030,6030,3
20250219,150200,608362970,6030,5980,6030,5980,656
20250219,150100,604437200,5970,5960,5970,5960,669
20250219,150000,600445600,5960,5960,5960,5960,71
20250219,145900,600022440,5960,5950,5960,5950,905
20250219,145800,594633030,5950,5950,5950,5950,60
20250219,145700,594276030,5950,5950,5950,5950,0
20250219,145600,594276030,5950,5940,5950,5940,51
20250219,145500,593973080,5960,5960,5960,5960,20
20250219,145400,593853880,5940,5940,5960,5940,1098
20250219,145300,587330320,5950,5970,5970,5950,682
20250219,145200,583270050,5980,5980,5980,5980,31
20250219,145100,583084670,5990,6000,6000,5990,321
20250219,145000,581161680,6000,5990,6000,5990,247
20250219,144900,579681610,5980,5980,5980,5980,300
20250219,144800,577887610,5990,5990,5990,5990,25
20250219,144700,577737860,6000,6000,6000,6000,10
20250219,144600,577677860,6000,5970,6000,5970,1000
20250219,144500,571688580,5950,5960,5960,5950,952
20250219,144400,566023560,5960,5960,5960,5960,140
20250219,144300,565189160,5980,5980,5980,5980,200
20250219,144200,563993160,5990,5990,5990,5990,7
20250219,144100,563951230,5990,5980,5990,5980,510
20250219,144000,560896430,5990,6010,6010,5970,5703
20250219,143900,526747190,6010,6010,6010,6010,12
20250219,143800,526675070,6020,6000,6020,6000,235
20250219,143700,525264660,5990,6000,6000,5990,6
20250219,143600,525228710,6000,6000,6000,6000,0
20250219,143500,525228710,6000,6000,6000,5990,10
20250219,143400,525168720,5990,6000,6010,5990,821
20250219,143300,520246280,6010,6050,6050,6000,1554
20250219,143200,510916660,6060,6060,6060,6060,0
20250219,143100,510916660,6060,6060,6060,6060,0
20250219,143000,510916660,6060,6060,6060,6060,0
20250219,142900,510916660,6060,6060,6060,6060,7
20250219,142800,510874240,6060,6060,6060,6060,0
20250219,142700,510874240,6060,6060,6060,6060,49
20250219,142600,510577300,6100,6100,6100,6100,0
20250219,142500,510577300,6100,6100,6100,6100,0
20250219,142400,510577300,6100,6100,6100,6100,6
20250219,142300,510540700,6100,6100,6100,6100,0
20250219,142200,510540700,6100,6100,6100,6100,0
20250219,142100,510540700,6100,6100,6100,6100,0
20250219,142000,510540700,6100,6100,6100,6100,5
20250219,141900,510510200,6100,6100,6100,6100,0
20250219,141800,510510200,6100,6020,6100,6020,2001
20250219,141700,498385970,5990,6000,6000,5990,100
20250219,141600,497786430,6000,6000,6000,6000,1
20250219,141500,497780430,6000,6000,6000,6000,51
20250219,141400,497474430,5990,6000,6000,5990,2683
20250219,141300,481379040,6030,6000,6030,6000,1125
20250219,141200,474629010,6020,6030,6030,6010,1629
20250219,141100,464829480,6060,6040,6060,6040,52
20250219,141000,464515360,6040,6040,6040,6040,1
20250219,140900,464509320,6070,6070,6070,6070,2
20250219,140800,464497180,6040,6040,6040,6040,0
20250219,140700,464497180,6040,6040,6040,6040,85
20250219,140600,463983780,6050,6050,6050,6050,43
20250219,140500,463723630,6030,6030,6030,6030,94
20250219,140400,463156810,6040,6040,6040,6040,1051
20250219,140300,456808770,6040,6040,6040,6040,0
20250219,140200,456808770,6040,6040,6040,6040,0
20250219,140100,456808770,6040,6060,6080,6040,4061
20250219,140000,432267740,6060,6080,6080,6060,20
20250219,135900,432146340,6060,6060,6060,6060,3
20250219,135800,432128160,6080,6080,6080,6080,0
20250219,135700,432128160,6080,6080,6080,6080,0
20250219,135600,432128160,6080,6060,6080,6060,3
20250219,135500,432109960,6080,6080,6080,6080,1
20250219,135400,432103880,6060,6060,6060,6060,1
20250219,135300,432097820,6080,6070,6080,6070,5
20250219,135200,432067440,6060,6060,6060,6060,0
20250219,135100,432067440,6060,6060,6060,6060,0
20250219,135000,432067440,6060,6060,6060,6060,1
20250219,134900,432061380,6060,6080,6080,6060,3
20250219,134800,432043160,6080,6080,6080,6080,0
20250219,134700,432043160,6080,6080,6080,6080,0
20250219,134600,432043160,6080,6080,6080,6080,0
20250219,134500,432043160,6080,6050,6080,6050,1417
20250219,134400,423445550,6050,6050,6050,6050,1
20250219,134300,423439500,6050,6060,6060,6050,121
20250219,134200,422707430,6050,6050,6050,6050,0
20250219,134100,422707430,6050,6050,6050,6050,0
20250219,134000,422707430,6050,6050,6050,6050,0
20250219,133900,422707430,6050,6050,6050,6050,0
20250219,133800,422707430,6050,6050,6050,6050,0
20250219,133700,422707430,6050,6050,6050,6050,0
20250219,133600,422707430,6050,6050,6050,6050,0
20250219,133500,422707430,6050,6050,6050,6050,0
20250219,133400,422707430,6050,6050,6050,6050,4
20250219,133300,422683230,6070,6070,6070,6070,31
20250219,133200,422495060,6070,6050,6070,6050,54
20250219,133100,422167880,6040,6090,6090,6040,510
20250219,133000,419081770,6090,6090,6090,6090,5
20250219,132900,419051320,6080,6080,6080,6080,8
20250219,132800,419002680,6080,6080,6080,6080,0
20250219,132700,419002680,6080,6080,6080,6080,0
20250219,132600,419002680,6080,6070,6080,6070,29
20250219,132500,418826560,6070,6070,6070,6070,0
20250219,132400,418826560,6070,6070,6070,6070,80
20250219,132300,418340960,6080,6080,6080,6080,0
20250219,132200,418340960,6080,6080,6080,6080,3
20250219,132100,418322720,6070,6080,6080,6070,21
20250219,132000,418195100,6070,6070,6070,6070,0
20250219,131900,418195100,6070,6070,6070,6070,0
20250219,131800,418195100,6070,6070,6070,6070,1
20250219,131700,418189030,6070,6070,6070,6070,29
20250219,131600,418013000,6070,6070,6070,6070,0
20250219,131500,418013000,6070,6070,6070,6070,0
20250219,131400,418013000,6070,6080,6080,6070,189
20250219,131300,416864400,6060,6060,6060,6060,20
20250219,131200,416743200,6060,6080,6080,6060,31
20250219,131100,416555320,6080,6080,6080,6080,0
20250219,131000,416555320,6080,6080,6080,6080,0
20250219,130900,416555320,6080,6080,6080,6080,2
20250219,130800,416543160,6070,6070,6070,6070,0
20250219,130700,416543160,6070,6070,6070,6070,0
20250219,130600,416543160,6070,6100,6110,6070,70
20250219,130500,416116150,6060,6060,6060,6060,185
20250219,130400,414995050,6060,6060,6060,6060,0
20250219,130300,414995050,6060,6060,6060,6060,34
20250219,130200,414789010,6060,6060,6060,6060,0
20250219,130100,414789010,6060,6060,6060,6060,1
20250219,130000,414782950,6100,6100,6100,6100,0
20250219,125900,414782950,6100,6100,6110,6100,124
20250219,125800,414026310,6100,6100,6100,6100,0
20250219,125700,414026310,6100,6100,6100,6100,10
20250219,125600,413965310,6120,6120,6120,6120,0
20250219,125500,413965310,6120,6080,6120,6040,667
20250219,125400,409923570,6120,6120,6120,6120,1
20250219,125300,409917450,6120,6120,6120,6120,0
20250219,125200,409917450,6120,6120,6120,6120,15
20250219,125100,409825650,6100,6100,6100,6100,0
20250219,125000,409825650,6100,6100,6100,6100,0
20250219,124900,409825650,6100,6100,6100,6100,14
20250219,124800,409740250,6080,6080,6080,6080,0
20250219,124700,409740250,6080,6080,6080,6080,0
20250219,124600,409740250,6080,6080,6080,6080,2
20250219,124500,409728090,6120,6120,6120,6120,0
20250219,124400,409728090,6120,6120,6120,6120,0
20250219,124300,409728090,6120,6120,6120,6120,0
20250219,124200,409728090,6120,6120,6130,6120,3595
20250219,124100,387726570,6120,6120,6120,6120,0
20250219,124000,387726570,6120,6120,6120,6120,0
20250219,123900,387726570,6120,6120,6120,6120,0
20250219,123800,387726570,6120,6120,6120,6120,0
20250219,123700,387726570,6120,6120,6120,6120,0
20250219,123600,387726570,6120,6110,6120,6110,1000
20250219,123500,381608310,6110,6090,6110,6080,867
20250219,123400,376320140,6080,6080,6080,6080,0
20250219,123300,376320140,6080,6080,6080,6080,0
20250219,123200,376320140,6080,6080,6080,6080,0
20250219,123100,376320140,6080,6080,6080,6080,0
20250219,123000,376320140,6080,6080,6080,6080,0
20250219,122900,376320140,6080,6080,6080,6080,124
20250219,122800,375566220,6080,6080,6080,6080,100
20250219,122700,374958220,6090,6090,6090,6090,139
20250219,122600,374111710,6090,6110,6110,6090,20
20250219,122500,373989550,6110,6110,6110,6110,2
20250219,122400,373977330,6120,6120,6120,6120,0
20250219,122300,373977330,6120,6120,6120,6120,0
20250219,122200,373977330,6120,6120,6120,6120,0
20250219,122100,373977330,6120,6120,6120,6120,0
20250219,122000,373977330,6120,6120,6120,6120,0
20250219,121900,373977330,6120,6120,6120,6120,0
20250219,121800,373977330,6120,6120,6120,6120,10
20250219,121700,373916130,6120,6120,6120,6120,13
20250219,121600,373836570,6120,6120,6120,6120,0
20250219,121500,373836570,6120,6130,6130,6120,99
20250219,121400,373230170,6180,6180,6180,6180,0
20250219,121300,373230170,6180,6180,6180,6180,75
20250219,121200,372766670,6180,6180,6180,6180,0
20250219,121100,372766670,6180,6180,6180,6180,0
20250219,121000,372766670,6180,6180,6180,6180,0
20250219,120900,372766670,6180,6180,6180,6180,0
20250219,120800,372766670,6180,6180,6180,6180,0
20250219,120700,372766670,6180,6180,6180,6180,620
20250219,120600,368935070,6180,6180,6180,6180,600
20250219,120500,365227070,6180,6170,6180,6170,1000
20250219,120400,359047390,6180,6180,6180,6180,0
20250219,120300,359047390,6180,6160,6180,6160,108
20250219,120200,358380440,6180,6170,6180,6170,470
20250219,120100,355476200,6180,6130,6180,6130,1000
20250219,120000,349309060,6120,6120,6120,6120,0
20250219,115900,349309060,6120,6120,6120,6120,0
20250219,115800,349309060,6120,6120,6120,6120,0
20250219,115700,349309060,6120,6120,6120,6120,0
20250219,115600,349309060,6120,6120,6120,6120,5
20250219,115500,349278460,6120,6120,6120,6120,0
20250219,115400,349278460,6120,6120,6120,6120,10
20250219,115300,349217260,6150,6150,6150,6150,120
20250219,115200,348479260,6150,6140,6150,6140,100
20250219,115100,347864760,6120,6120,6120,6120,10
20250219,115000,347803560,6110,6110,6110,6110,0
20250219,114900,347803560,6110,6110,6110,6110,2
20250219,114800,347791340,6110,6110,6110,6110,0
20250219,114700,347791340,6110,6110,6110,6110,0
20250219,114600,347791340,6110,6110,6110,6110,51
20250219,114500,347479730,6120,6120,6120,6120,300
20250219,114400,345643730,6120,6120,6120,6120,12
20250219,114300,345570290,6110,6110,6110,6110,0
20250219,114200,345570290,6110,6110,6110,6110,1
20250219,114100,345564180,6110,6110,6110,6110,0
20250219,114000,345564180,6110,6110,6110,6110,0
20250219,113900,345564180,6110,6110,6110,6110,0
20250219,113800,345564180,6110,6120,6120,6110,313
20250219,113700,343651670,6110,6110,6110,6110,5
20250219,113600,343621120,6110,6110,6110,6110,2002
20250219,113500,331388900,6120,6080,6120,6050,1400
20250219,113400,322848820,6120,6120,6120,6120,2
20250219,113300,322836580,6080,6080,6080,6080,12
20250219,113200,322763620,6120,6120,6120,6120,38
20250219,113100,322531060,6120,6120,6120,6120,0
20250219,113000,322531060,6120,6120,6120,6120,0
20250219,112900,322531060,6120,6120,6120,6120,0
20250219,112800,322531060,6120,6120,6120,6120,1
20250219,112700,322524940,6120,6120,6120,6120,0
20250219,112600,322524940,6120,6120,6120,6120,50
20250219,112500,322218940,6040,6110,6110,6040,1723
20250219,112400,311773470,6140,6140,6140,6140,1
20250219,112300,311767330,6140,6140,6140,6140,0
20250219,112200,311767330,6140,6140,6140,6140,0
20250219,112100,311767330,6140,6140,6140,6140,100
20250219,112000,311153330,6140,6140,6140,6140,1
20250219,111900,311147190,6150,6150,6150,6150,0
20250219,111800,311147190,6150,6150,6150,6150,17
20250219,111700,311042640,6140,6140,6140,6140,1100
20250219,111600,304288640,6140,6140,6140,6140,1
20250219,111500,304282500,6110,6110,6110,6110,0
20250219,111400,304282500,6110,6110,6110,6110,0
20250219,111300,304282500,6110,6110,6110,6110,0
20250219,111200,304282500,6110,6110,6110,6110,0
20250219,111100,304282500,6110,6110,6110,6110,0
20250219,111000,304282500,6110,6110,6110,6110,0
20250219,110900,304282500,6110,6110,6110,6110,0
20250219,110800,304282500,6110,6110,6110,6110,0
20250219,110700,304282500,6110,6110,6110,6110,10
20250219,110600,304221400,6110,6110,6110,6110,0
20250219,110500,304221400,6110,6110,6110,6110,0
20250219,110400,304221400,6110,6110,6110,6110,38
20250219,110300,303989220,6110,6110,6110,6110,26
20250219,110200,303830360,6110,6130,6130,6110,403
20250219,110100,301363310,6130,6130,6130,6130,101
20250219,110000,300744180,6130,6130,6130,6130,0
20250219,105900,300744180,6130,6130,6130,6130,0
20250219,105800,300744180,6130,6130,6130,6130,1
20250219,105700,300738050,6130,6130,6130,6130,1
20250219,105600,300731920,6130,6130,6130,6130,0
20250219,105500,300731920,6130,6130,6130,6130,0
20250219,105400,300731920,6130,6130,6130,6130,0
20250219,105300,300731920,6130,6130,6130,6130,281
20250219,105200,299009390,6130,6130,6130,6130,0
20250219,105100,299009390,6130,6130,6130,6130,70
20250219,105000,298580290,6120,6120,6120,6120,23
20250219,104900,298439530,6110,6110,6110,6110,1
20250219,104800,298433420,6110,6110,6110,6110,0
20250219,104700,298433420,6110,6110,6110,6110,0
20250219,104600,298433420,6110,6120,6120,6110,76
20250219,104500,297968800,6120,6120,6120,6120,24
20250219,104400,297821920,6120,6120,6120,6120,68
20250219,104300,297405760,6120,6120,6120,6120,133
20250219,104200,296591800,6120,6120,6120,6120,0
20250219,104100,296591800,6120,6110,6120,6110,70
20250219,104000,296163420,6100,6100,6100,6100,0
20250219,103900,296163420,6100,6100,6100,6100,0
20250219,103800,296163420,6100,6100,6100,6100,0
20250219,103700,296163420,6100,6100,6100,6100,0
20250219,103600,296163420,6100,6100,6110,6100,510
20250219,103500,293047420,6110,6100,6110,6100,332
20250219,103400,291021700,6100,6100,6100,6100,50
20250219,103300,290716700,6100,6100,6100,6100,15
20250219,103200,290625200,6090,6090,6090,6090,1
20250219,103100,290619110,6050,6050,6050,6050,0
20250219,103000,290619110,6050,6050,6050,6050,0
20250219,102900,290619110,6050,6040,6050,6040,232
20250219,102800,289217810,6020,6020,6020,6020,1
20250219,102700,289211790,6040,6010,6040,6010,67
20250219,102600,288807560,6000,6000,6000,6000,850
20250219,102500,283707560,6000,6010,6010,6000,556
20250219,102400,280366060,6010,6020,6020,6010,419
20250219,102300,277845910,6020,6080,6080,6020,3002
20250219,102200,259702600,6080,6140,6140,6080,1120
20250219,102100,252829220,6140,6140,6140,6140,100
20250219,102000,252215220,6150,6150,6150,6150,0
20250219,101900,252215220,6150,6150,6150,6150,0
20250219,101800,252215220,6150,6150,6150,6150,0
20250219,101700,252215220,6150,6090,6150,6090,13
20250219,101600,252135330,6050,6060,6060,6050,9
20250219,101500,252080850,6040,6040,6040,6040,0
20250219,101400,252080850,6040,6070,6080,6040,301
20250219,101300,250253990,6070,6040,6070,6040,2
20250219,101200,250241880,6080,6080,6080,6080,11
20250219,101100,250175000,6090,6120,6120,6040,1881
20250219,101000,238755930,6130,6130,6130,6130,200
20250219,100900,237529930,6130,6130,6130,6130,0
20250219,100800,237529930,6130,6130,6130,6130,50
20250219,100700,237223430,6120,6120,6120,6120,0
20250219,100600,237223430,6120,6120,6120,6120,0
20250219,100500,237223430,6120,6120,6120,6120,8
20250219,100400,237174470,6120,6100,6120,6080,305
20250219,100300,235318600,6090,6090,6090,6070,492
20250219,100200,232324850,6100,6170,6170,6100,1829
20250219,100100,221150380,6170,6170,6170,6170,0
20250219,100000,221150380,6170,6170,6170,6170,0
20250219,095900,221150380,6170,6150,6170,6140,21
20250219,095800,221021130,6150,6150,6150,6150,64
20250219,095700,220627530,6150,6150,6150,6150,73
20250219,095600,220178580,6150,6160,6160,6150,112
20250219,095500,219489660,6110,6130,6150,6110,2125
20250219,095400,206423310,6150,6100,6160,6100,302
20250219,095300,204569260,6150,6120,6150,6120,384
20250219,095200,202216160,6120,6120,6120,6120,0
20250219,095100,202216160,6120,6120,6120,6120,0
20250219,095000,202216160,6120,6100,6120,6100,102
20250219,094900,201593920,6070,6090,6090,6070,282
20250219,094800,199879330,6090,6090,6090,6090,115
20250219,094700,199178980,6070,6090,6090,6070,582
20250219,094600,195644080,6080,6120,6120,6080,36
20250219,094500,195423800,6120,6070,6120,6070,850
20250219,094400,190260020,6060,6070,6070,6060,27
20250219,094300,190096150,6080,6090,6090,6080,41
20250219,094200,189846820,6090,6100,6100,6090,55
20250219,094100,189511820,6100,6100,6100,6100,2
20250219,094000,189499620,6100,6110,6110,6100,1001
20250219,093900,183388940,6110,6130,6130,6110,118
20250219,093800,182667400,6130,6150,6150,6130,1104
20250219,093700,175879860,6130,6130,6130,6130,74
20250219,093600,175426240,6140,6140,6140,6140,2101
20250219,093500,162526100,6150,6150,6150,6150,10
20250219,093400,162464600,6150,6150,6150,6150,28
20250219,093300,162292400,6150,6140,6150,6140,11
20250219,093200,162224850,6150,6160,6160,6150,513
20250219,093100,159069840,6160,6180,6180,6160,662
20250219,093000,154983460,6200,6200,6200,6200,100
20250219,092900,154363460,6210,6220,6220,6180,569
20250219,092800,150843820,6200,6200,6200,6200,0
20250219,092700,150843820,6200,6210,6240,6200,1057
20250219,092600,144283040,6210,6230,6240,6210,18
20250219,092500,144171210,6220,6240,6250,6220,315
20250219,092400,142202660,6210,6210,6210,6210,17
20250219,092300,142097090,6210,6220,6250,6210,524
20250219,092200,138839250,6220,6220,6220,6220,3
20250219,092100,138820590,6210,6210,6260,6190,1308
20250219,092000,130705510,6210,6240,6240,6210,46
20250219,091900,130419480,6250,6290,6290,6250,4567
20250219,091800,101816520,6290,6300,6300,6280,182
20250219,091700,100673310,6290,6300,6300,6290,227
20250219,091600,99245380,6290,6290,6300,6290,186
20250219,091500,98074920,6310,6300,6310,6300,98
20250219,091400,97457480,6310,6290,6310,6260,365
20250219,091300,95160530,6300,6350,6350,6270,1377
20250219,091200,86483580,6350,6340,6350,6340,848
20250219,091100,81099730,6340,6340,6340,6330,928
20250219,091000,75218320,6340,6340,6340,6340,11
20250219,090900,75148580,6340,6320,6350,6320,518
20250219,090800,71864730,6340,6300,6340,6290,326
20250219,090700,69807340,6300,6280,6300,6280,7123
20250219,090600,24999130,6290,6290,6290,6250,635
20250219,090500,21023790,6290,6250,6290,6240,807
20250219,090400,15969870,6240,6170,6240,6160,660
20250219,090300,11876470,6160,6150,6160,6150,53
20250219,090200,11550000,6140,6140,6150,6140,190
20250219,090100,10383100,6150,6140,6150,6140,1060
20250219,090000,3874340,6140,6140,6140,6140,631
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193700 643465560 6020 6020 6020 6020 1155
3 20250219 193600 643465560 6020 6020 6020 6020 0
4 20250219 193500 643465560 6020 6020 6020 6020 0
5 20250219 193400 643465560 6020 6020 6020 6020 0
6 20250219 193300 643465560 6020 6020 6020 6020 0
7 20250219 193200 643465560 6020 6020 6020 6020 0
8 20250219 193100 643465560 6020 6020 6020 6020 0
9 20250219 193000 643465560 6020 6020 6020 6020 0
10 20250219 192900 643465560 6020 6020 6020 6020 0
11 20250219 192800 643465560 6020 6020 6020 6020 0
12 20250219 192700 643465560 6020 6020 6020 6020 0
13 20250219 192600 643465560 6020 6020 6020 6020 0
14 20250219 192500 643465560 6020 6020 6020 6020 0
15 20250219 192400 643465560 6020 6020 6020 6020 0
16 20250219 192300 643465560 6020 6020 6020 6020 0
17 20250219 192200 643465560 6020 6020 6020 6020 0
18 20250219 192100 643465560 6020 6020 6020 6020 0
19 20250219 192000 643465560 6020 6020 6020 6020 0
20 20250219 191900 643465560 6020 6020 6020 6020 0
21 20250219 191800 643465560 6020 6020 6020 6020 0
22 20250219 191700 643465560 6020 6020 6020 6020 0
23 20250219 191600 643465560 6020 6020 6020 6020 0
24 20250219 191500 643465560 6020 6020 6020 6020 0
25 20250219 191400 643465560 6020 6020 6020 6020 0
26 20250219 191300 643465560 6020 6020 6020 6020 0
27 20250219 191200 643465560 6020 6020 6020 6020 0
28 20250219 191100 643465560 6020 6020 6020 6020 0
29 20250219 191000 643465560 6020 6020 6020 6020 0
30 20250219 190900 643465560 6020 6020 6020 6020 0
31 20250219 190800 643465560 6020 6020 6020 6020 0
32 20250219 190700 643465560 6020 6020 6020 6020 1155
33 20250219 190600 643465560 6020 6020 6020 6020 0
34 20250219 190500 643465560 6020 6020 6020 6020 0
35 20250219 190400 643465560 6020 6020 6020 6020 0
36 20250219 190300 643465560 6020 6020 6020 6020 0
37 20250219 190200 643465560 6020 6020 6020 6020 0
38 20250219 190100 643465560 6020 6020 6020 6020 0
39 20250219 190000 643465560 6020 6020 6020 6020 0
40 20250219 185900 643465560 6020 6020 6020 6020 0
41 20250219 185800 643465560 6020 6020 6020 6020 0
42 20250219 185700 643465560 6020 6020 6020 6020 0
43 20250219 185600 643465560 6020 6020 6020 6020 0
44 20250219 185500 643465560 6020 6020 6020 6020 0
45 20250219 185400 643465560 6020 6020 6020 6020 0
46 20250219 185300 643465560 6020 6020 6020 6020 0
47 20250219 185200 643465560 6020 6020 6020 6020 0
48 20250219 185100 643465560 6020 6020 6020 6020 0
49 20250219 185000 643465560 6020 6020 6020 6020 0
50 20250219 184900 643465560 6020 6020 6020 6020 0
51 20250219 184800 643465560 6020 6020 6020 6020 0
52 20250219 184700 643465560 6020 6020 6020 6020 0
53 20250219 184600 643465560 6020 6020 6020 6020 0
54 20250219 184500 643465560 6020 6020 6020 6020 0
55 20250219 184400 643465560 6020 6020 6020 6020 0
56 20250219 184300 643465560 6020 6020 6020 6020 0
57 20250219 184200 643465560 6020 6020 6020 6020 0
58 20250219 184100 643465560 6020 6020 6020 6020 0
59 20250219 184000 643465560 6020 6020 6020 6020 0
60 20250219 183900 643465560 6020 6020 6020 6020 0
61 20250219 183800 643465560 6020 6020 6020 6020 0
62 20250219 183700 643465560 6020 6020 6020 6020 1155
63 20250219 183600 643465560 6020 6020 6020 6020 0
64 20250219 183500 643465560 6020 6020 6020 6020 0
65 20250219 183400 643465560 6020 6020 6020 6020 0
66 20250219 183300 643465560 6020 6020 6020 6020 0
67 20250219 183200 643465560 6020 6020 6020 6020 0
68 20250219 183100 643465560 6020 6020 6020 6020 0
69 20250219 183000 643465560 6020 6020 6020 6020 0
70 20250219 182900 643465560 6020 6020 6020 6020 0
71 20250219 182800 643465560 6020 6020 6020 6020 0
72 20250219 182700 643465560 6020 6020 6020 6020 0
73 20250219 182600 643465560 6020 6020 6020 6020 0
74 20250219 182500 643465560 6020 6020 6020 6020 0
75 20250219 182400 643465560 6020 6020 6020 6020 0
76 20250219 182300 643465560 6020 6020 6020 6020 0
77 20250219 182200 643465560 6020 6020 6020 6020 0
78 20250219 182100 643465560 6020 6020 6020 6020 0
79 20250219 182000 643465560 6020 6020 6020 6020 0
80 20250219 181900 643465560 6020 6020 6020 6020 0
81 20250219 181800 643465560 6020 6020 6020 6020 0
82 20250219 181700 643465560 6020 6020 6020 6020 0
83 20250219 181600 643465560 6020 6020 6020 6020 0
84 20250219 181500 643465560 6020 6020 6020 6020 0
85 20250219 181400 643465560 6020 6020 6020 6020 0
86 20250219 181300 643465560 6020 6020 6020 6020 0
87 20250219 181200 643465560 6020 6020 6020 6020 0
88 20250219 181100 643465560 6020 6020 6020 6020 0
89 20250219 181000 643465560 6020 6020 6020 6020 0
90 20250219 180900 643465560 6020 6020 6020 6020 0
91 20250219 180800 643465560 6020 6020 6020 6020 0
92 20250219 180700 643465560 6020 6020 6020 6020 1155
93 20250219 180600 643465560 6020 6020 6020 6020 0
94 20250219 180500 643465560 6020 6020 6020 6020 0
95 20250219 180400 643465560 6020 6020 6020 6020 0
96 20250219 180300 643465560 6020 6020 6020 6020 0
97 20250219 180200 643465560 6020 6020 6020 6020 0
98 20250219 180100 643465560 6020 6020 6020 6020 0
99 20250219 180000 643465560 6020 6020 6020 6020 0
100 20250219 175900 643465560 6020 6020 6020 6020 0
101 20250219 175800 643465560 6020 6020 6020 6020 0
102 20250219 175700 643465560 6020 6020 6020 6020 0
103 20250219 175600 643465560 6020 6020 6020 6020 0
104 20250219 175500 643465560 6020 6020 6020 6020 0
105 20250219 175400 643465560 6020 6020 6020 6020 0
106 20250219 175300 643465560 6020 6020 6020 6020 0
107 20250219 175200 643465560 6020 6020 6020 6020 0
108 20250219 175100 643465560 6020 6020 6020 6020 0
109 20250219 175000 643465560 6020 6020 6020 6020 0
110 20250219 174900 643465560 6020 6020 6020 6020 0
111 20250219 174800 643465560 6020 6020 6020 6020 0
112 20250219 174700 643465560 6020 6020 6020 6020 0
113 20250219 174600 643465560 6020 6020 6020 6020 0
114 20250219 174500 643465560 6020 6020 6020 6020 0
115 20250219 174400 643465560 6020 6020 6020 6020 0
116 20250219 174300 643465560 6020 6020 6020 6020 0
117 20250219 174200 643465560 6020 6020 6020 6020 0
118 20250219 174100 643465560 6020 6020 6020 6020 0
119 20250219 174000 643465560 6020 6020 6020 6020 0
120 20250219 173900 643465560 6020 6020 6020 6020 0
121 20250219 173800 643465560 6020 6020 6020 6020 0
122 20250219 173700 643465560 6020 6020 6020 6020 1155
123 20250219 173600 643465560 6020 6020 6020 6020 0
124 20250219 173500 643465560 6020 6020 6020 6020 0
125 20250219 173400 643465560 6020 6020 6020 6020 0
126 20250219 173300 643465560 6020 6020 6020 6020 0
127 20250219 173200 643465560 6020 6020 6020 6020 0
128 20250219 173100 643465560 6020 6020 6020 6020 0
129 20250219 173000 643465560 6020 6020 6020 6020 0
130 20250219 172900 643465560 6020 6020 6020 6020 0
131 20250219 172800 643465560 6020 6020 6020 6020 0
132 20250219 172700 643465560 6020 6020 6020 6020 0
133 20250219 172600 643465560 6020 6020 6020 6020 0
134 20250219 172500 643465560 6020 6020 6020 6020 0
135 20250219 172400 643465560 6020 6020 6020 6020 0
136 20250219 172300 643465560 6020 6020 6020 6020 0
137 20250219 172200 643465560 6020 6020 6020 6020 0
138 20250219 172100 643465560 6020 6020 6020 6020 0
139 20250219 172000 643465560 6020 6020 6020 6020 0
140 20250219 171900 643465560 6020 6020 6020 6020 0
141 20250219 171800 643465560 6020 6020 6020 6020 0
142 20250219 171700 643465560 6020 6020 6020 6020 0
143 20250219 171600 643465560 6020 6020 6020 6020 0
144 20250219 171500 643465560 6020 6020 6020 6020 0
145 20250219 171400 643465560 6020 6020 6020 6020 0
146 20250219 171300 643465560 6020 6020 6020 6020 0
147 20250219 171200 643465560 6020 6020 6020 6020 0
148 20250219 171100 643465560 6020 6020 6020 6020 0
149 20250219 171000 643465560 6020 6020 6020 6020 0
150 20250219 170900 643465560 6020 6020 6020 6020 0
151 20250219 170800 643465560 6020 6020 6020 6020 0
152 20250219 170700 643465560 6020 6020 6020 6020 1155
153 20250219 170600 643465560 6020 6020 6020 6020 0
154 20250219 170500 643465560 6020 6020 6020 6020 0
155 20250219 170400 643465560 6020 6020 6020 6020 0
156 20250219 170300 643465560 6020 6020 6020 6020 0
157 20250219 170200 643465560 6020 6020 6020 6020 0
158 20250219 170100 643465560 6020 6020 6020 6020 0
159 20250219 170000 643465560 6020 6020 6020 6020 0
160 20250219 165900 643465560 6020 6020 6020 6020 0
161 20250219 165800 643465560 6020 6020 6020 6020 0
162 20250219 165700 643465560 6020 6020 6020 6020 0
163 20250219 165600 643465560 6020 6020 6020 6020 0
164 20250219 165500 643465560 6020 6020 6020 6020 0
165 20250219 165400 643465560 6020 6020 6020 6020 0
166 20250219 165300 643465560 6020 6020 6020 6020 0
167 20250219 165200 643465560 6020 6020 6020 6020 0
168 20250219 165100 643465560 6020 6020 6020 6020 0
169 20250219 165000 643465560 6020 6020 6020 6020 0
170 20250219 164900 643465560 6020 6020 6020 6020 0
171 20250219 164800 643465560 6020 6020 6020 6020 0
172 20250219 164700 643465560 6020 6020 6020 6020 0
173 20250219 164600 643465560 6020 6020 6020 6020 0
174 20250219 164500 643465560 6020 6020 6020 6020 0
175 20250219 164400 643465560 6020 6020 6020 6020 0
176 20250219 164300 643465560 6020 6020 6020 6020 0
177 20250219 164200 643465560 6020 6020 6020 6020 0
178 20250219 164100 643465560 6020 6020 6020 6020 0
179 20250219 164000 643465560 6020 6020 6020 6020 0
180 20250219 163900 643465560 6020 6020 6020 6020 0
181 20250219 163800 643465560 6020 6020 6020 6020 0
182 20250219 163700 643465560 6020 6020 6020 6020 1155
183 20250219 163600 643465560 6020 6020 6020 6020 0
184 20250219 163500 643465560 6020 6020 6020 6020 0
185 20250219 163400 643465560 6020 6020 6020 6020 0
186 20250219 163300 643465560 6020 6020 6020 6020 0
187 20250219 163200 643465560 6020 6020 6020 6020 0
188 20250219 163100 643465560 6020 6020 6020 6020 0
189 20250219 163000 643465560 6020 6020 6020 6020 0
190 20250219 162900 643465560 6020 6020 6020 6020 0
191 20250219 162800 643465560 6020 6020 6020 6020 0
192 20250219 162700 643465560 6020 6020 6020 6020 0
193 20250219 162600 643465560 6020 6020 6020 6020 0
194 20250219 162500 643465560 6020 6020 6020 6020 0
195 20250219 162400 643465560 6020 6020 6020 6020 0
196 20250219 162300 643465560 6020 6020 6020 6020 0
197 20250219 162200 643465560 6020 6020 6020 6020 0
198 20250219 162100 643465560 6020 6020 6020 6020 0
199 20250219 162000 643465560 6020 6020 6020 6020 0
200 20250219 161900 643465560 6020 6020 6020 6020 0
201 20250219 161800 643465560 6020 6020 6020 6020 0
202 20250219 161700 643465560 6020 6020 6020 6020 0
203 20250219 161600 643465560 6020 6020 6020 6020 0
204 20250219 161500 643465560 6020 6020 6020 6020 0
205 20250219 161400 643465560 6020 6020 6020 6020 0
206 20250219 161300 643465560 6020 6020 6020 6020 0
207 20250219 161200 643465560 6020 6020 6020 6020 0
208 20250219 161100 643465560 6020 6020 6020 6020 0
209 20250219 161000 643465560 6020 6020 6020 6020 0
210 20250219 160900 643465560 6020 6020 6020 6020 0
211 20250219 160800 643465560 6020 6020 6020 6020 0
212 20250219 160700 643465560 6020 6020 6020 6020 1155
213 20250219 160600 643465560 6020 6020 6020 6020 0
214 20250219 160500 643465560 6020 6020 6020 6020 0
215 20250219 160400 643465560 6020 6020 6020 6020 0
216 20250219 160300 643465560 6020 6020 6020 6020 0
217 20250219 160200 643465560 6020 6020 6020 6020 0
218 20250219 160100 643465560 6020 6020 6020 6020 0
219 20250219 160000 643465560 6020 6020 6020 6020 0
220 20250219 155900 643465560 6020 6020 6020 6020 0
221 20250219 155800 643465560 6020 6020 6020 6020 0
222 20250219 155700 643465560 6020 6020 6020 6020 0
223 20250219 155600 643465560 6020 6020 6020 6020 0
224 20250219 155500 643465560 6020 6020 6020 6020 0
225 20250219 155400 643465560 6020 6020 6020 6020 0
226 20250219 155300 643465560 6020 6020 6020 6020 0
227 20250219 155200 643465560 6020 6020 6020 6020 0
228 20250219 155100 643465560 6020 6020 6020 6020 0
229 20250219 155000 643465560 6020 6020 6020 6020 0
230 20250219 154900 643465560 6020 6020 6020 6020 0
231 20250219 154800 643465560 6020 6020 6020 6020 0
232 20250219 154700 643465560 6020 6020 6020 6020 0
233 20250219 154600 643465560 6020 6020 6020 6020 0
234 20250219 154500 643465560 6020 6020 6020 6020 0
235 20250219 154400 643465560 6020 6020 6020 6020 0
236 20250219 154300 643465560 6020 6020 6020 6020 0
237 20250219 154200 643465560 6020 6020 6020 6020 0
238 20250219 154100 643465560 6020 6020 6020 6020 0
239 20250219 154000 643465560 6020 6020 6020 6020 0
240 20250219 153900 643465560 6020 6020 6020 6020 0
241 20250219 153800 643465560 6020 6020 6020 6020 0
242 20250219 153700 643465560 6020 6020 6020 6020 1155
243 20250219 153600 643465560 6020 6020 6020 6020 0
244 20250219 153500 643465560 6020 6020 6020 6020 0
245 20250219 153400 643465560 6020 6020 6020 6020 0
246 20250219 153300 643465560 6020 6020 6020 6020 0
247 20250219 153200 643465560 6020 6020 6020 6020 0
248 20250219 153100 643465560 6020 6020 6020 6020 0
249 20250219 153000 643465560 6020 6020 6020 6020 1155
250 20250219 152900 636512460 6010 6010 6010 6010 0
251 20250219 152800 636512460 6010 6010 6010 6010 0
252 20250219 152700 636512460 6010 6010 6010 6010 0
253 20250219 152600 636512460 6010 6010 6010 6010 0
254 20250219 152500 636512460 6010 6010 6010 6010 0
255 20250219 152400 636512460 6010 6010 6010 6010 0
256 20250219 152300 636512460 6010 6010 6010 6010 0
257 20250219 152200 636512460 6010 6010 6010 6010 0
258 20250219 152100 636512460 6010 6010 6010 6010 0
259 20250219 152000 636512460 6010 6010 6010 6010 0
260 20250219 151900 636512460 6010 5960 6010 5960 154
261 20250219 151800 635593450 5960 5980 5980 5960 1146
262 20250219 151700 628740800 5990 5990 5990 5990 1159
263 20250219 151600 621798390 5990 6030 6030 5990 11
264 20250219 151500 621732100 5990 5990 6030 5990 209
265 20250219 151400 620478190 6030 6030 6030 6030 0
266 20250219 151300 620478190 6030 6030 6030 6030 1
267 20250219 151200 620472160 5990 6000 6000 5990 1090
268 20250219 151100 613942990 5990 5990 5990 5990 0
269 20250219 151000 613942990 5990 5990 5990 5990 9
270 20250219 150900 613889080 6030 6030 6030 6030 0
271 20250219 150800 613889080 6030 6030 6030 6030 0
272 20250219 150700 613889080 6030 6020 6030 6020 2
273 20250219 150600 613877030 5980 6000 6000 5980 916
274 20250219 150500 608381060 6030 6030 6030 6030 0
275 20250219 150400 608381060 6030 6030 6030 6030 0
276 20250219 150300 608381060 6030 6030 6030 6030 3
277 20250219 150200 608362970 6030 5980 6030 5980 656
278 20250219 150100 604437200 5970 5960 5970 5960 669
279 20250219 150000 600445600 5960 5960 5960 5960 71
280 20250219 145900 600022440 5960 5950 5960 5950 905
281 20250219 145800 594633030 5950 5950 5950 5950 60
282 20250219 145700 594276030 5950 5950 5950 5950 0
283 20250219 145600 594276030 5950 5940 5950 5940 51
284 20250219 145500 593973080 5960 5960 5960 5960 20
285 20250219 145400 593853880 5940 5940 5960 5940 1098
286 20250219 145300 587330320 5950 5970 5970 5950 682
287 20250219 145200 583270050 5980 5980 5980 5980 31
288 20250219 145100 583084670 5990 6000 6000 5990 321
289 20250219 145000 581161680 6000 5990 6000 5990 247
290 20250219 144900 579681610 5980 5980 5980 5980 300
291 20250219 144800 577887610 5990 5990 5990 5990 25
292 20250219 144700 577737860 6000 6000 6000 6000 10
293 20250219 144600 577677860 6000 5970 6000 5970 1000
294 20250219 144500 571688580 5950 5960 5960 5950 952
295 20250219 144400 566023560 5960 5960 5960 5960 140
296 20250219 144300 565189160 5980 5980 5980 5980 200
297 20250219 144200 563993160 5990 5990 5990 5990 7
298 20250219 144100 563951230 5990 5980 5990 5980 510
299 20250219 144000 560896430 5990 6010 6010 5970 5703
300 20250219 143900 526747190 6010 6010 6010 6010 12
301 20250219 143800 526675070 6020 6000 6020 6000 235
302 20250219 143700 525264660 5990 6000 6000 5990 6
303 20250219 143600 525228710 6000 6000 6000 6000 0
304 20250219 143500 525228710 6000 6000 6000 5990 10
305 20250219 143400 525168720 5990 6000 6010 5990 821
306 20250219 143300 520246280 6010 6050 6050 6000 1554
307 20250219 143200 510916660 6060 6060 6060 6060 0
308 20250219 143100 510916660 6060 6060 6060 6060 0
309 20250219 143000 510916660 6060 6060 6060 6060 0
310 20250219 142900 510916660 6060 6060 6060 6060 7
311 20250219 142800 510874240 6060 6060 6060 6060 0
312 20250219 142700 510874240 6060 6060 6060 6060 49
313 20250219 142600 510577300 6100 6100 6100 6100 0
314 20250219 142500 510577300 6100 6100 6100 6100 0
315 20250219 142400 510577300 6100 6100 6100 6100 6
316 20250219 142300 510540700 6100 6100 6100 6100 0
317 20250219 142200 510540700 6100 6100 6100 6100 0
318 20250219 142100 510540700 6100 6100 6100 6100 0
319 20250219 142000 510540700 6100 6100 6100 6100 5
320 20250219 141900 510510200 6100 6100 6100 6100 0
321 20250219 141800 510510200 6100 6020 6100 6020 2001
322 20250219 141700 498385970 5990 6000 6000 5990 100
323 20250219 141600 497786430 6000 6000 6000 6000 1
324 20250219 141500 497780430 6000 6000 6000 6000 51
325 20250219 141400 497474430 5990 6000 6000 5990 2683
326 20250219 141300 481379040 6030 6000 6030 6000 1125
327 20250219 141200 474629010 6020 6030 6030 6010 1629
328 20250219 141100 464829480 6060 6040 6060 6040 52
329 20250219 141000 464515360 6040 6040 6040 6040 1
330 20250219 140900 464509320 6070 6070 6070 6070 2
331 20250219 140800 464497180 6040 6040 6040 6040 0
332 20250219 140700 464497180 6040 6040 6040 6040 85
333 20250219 140600 463983780 6050 6050 6050 6050 43
334 20250219 140500 463723630 6030 6030 6030 6030 94
335 20250219 140400 463156810 6040 6040 6040 6040 1051
336 20250219 140300 456808770 6040 6040 6040 6040 0
337 20250219 140200 456808770 6040 6040 6040 6040 0
338 20250219 140100 456808770 6040 6060 6080 6040 4061
339 20250219 140000 432267740 6060 6080 6080 6060 20
340 20250219 135900 432146340 6060 6060 6060 6060 3
341 20250219 135800 432128160 6080 6080 6080 6080 0
342 20250219 135700 432128160 6080 6080 6080 6080 0
343 20250219 135600 432128160 6080 6060 6080 6060 3
344 20250219 135500 432109960 6080 6080 6080 6080 1
345 20250219 135400 432103880 6060 6060 6060 6060 1
346 20250219 135300 432097820 6080 6070 6080 6070 5
347 20250219 135200 432067440 6060 6060 6060 6060 0
348 20250219 135100 432067440 6060 6060 6060 6060 0
349 20250219 135000 432067440 6060 6060 6060 6060 1
350 20250219 134900 432061380 6060 6080 6080 6060 3
351 20250219 134800 432043160 6080 6080 6080 6080 0
352 20250219 134700 432043160 6080 6080 6080 6080 0
353 20250219 134600 432043160 6080 6080 6080 6080 0
354 20250219 134500 432043160 6080 6050 6080 6050 1417
355 20250219 134400 423445550 6050 6050 6050 6050 1
356 20250219 134300 423439500 6050 6060 6060 6050 121
357 20250219 134200 422707430 6050 6050 6050 6050 0
358 20250219 134100 422707430 6050 6050 6050 6050 0
359 20250219 134000 422707430 6050 6050 6050 6050 0
360 20250219 133900 422707430 6050 6050 6050 6050 0
361 20250219 133800 422707430 6050 6050 6050 6050 0
362 20250219 133700 422707430 6050 6050 6050 6050 0
363 20250219 133600 422707430 6050 6050 6050 6050 0
364 20250219 133500 422707430 6050 6050 6050 6050 0
365 20250219 133400 422707430 6050 6050 6050 6050 4
366 20250219 133300 422683230 6070 6070 6070 6070 31
367 20250219 133200 422495060 6070 6050 6070 6050 54
368 20250219 133100 422167880 6040 6090 6090 6040 510
369 20250219 133000 419081770 6090 6090 6090 6090 5
370 20250219 132900 419051320 6080 6080 6080 6080 8
371 20250219 132800 419002680 6080 6080 6080 6080 0
372 20250219 132700 419002680 6080 6080 6080 6080 0
373 20250219 132600 419002680 6080 6070 6080 6070 29
374 20250219 132500 418826560 6070 6070 6070 6070 0
375 20250219 132400 418826560 6070 6070 6070 6070 80
376 20250219 132300 418340960 6080 6080 6080 6080 0
377 20250219 132200 418340960 6080 6080 6080 6080 3
378 20250219 132100 418322720 6070 6080 6080 6070 21
379 20250219 132000 418195100 6070 6070 6070 6070 0
380 20250219 131900 418195100 6070 6070 6070 6070 0
381 20250219 131800 418195100 6070 6070 6070 6070 1
382 20250219 131700 418189030 6070 6070 6070 6070 29
383 20250219 131600 418013000 6070 6070 6070 6070 0
384 20250219 131500 418013000 6070 6070 6070 6070 0
385 20250219 131400 418013000 6070 6080 6080 6070 189
386 20250219 131300 416864400 6060 6060 6060 6060 20
387 20250219 131200 416743200 6060 6080 6080 6060 31
388 20250219 131100 416555320 6080 6080 6080 6080 0
389 20250219 131000 416555320 6080 6080 6080 6080 0
390 20250219 130900 416555320 6080 6080 6080 6080 2
391 20250219 130800 416543160 6070 6070 6070 6070 0
392 20250219 130700 416543160 6070 6070 6070 6070 0
393 20250219 130600 416543160 6070 6100 6110 6070 70
394 20250219 130500 416116150 6060 6060 6060 6060 185
395 20250219 130400 414995050 6060 6060 6060 6060 0
396 20250219 130300 414995050 6060 6060 6060 6060 34
397 20250219 130200 414789010 6060 6060 6060 6060 0
398 20250219 130100 414789010 6060 6060 6060 6060 1
399 20250219 130000 414782950 6100 6100 6100 6100 0
400 20250219 125900 414782950 6100 6100 6110 6100 124
401 20250219 125800 414026310 6100 6100 6100 6100 0
402 20250219 125700 414026310 6100 6100 6100 6100 10
403 20250219 125600 413965310 6120 6120 6120 6120 0
404 20250219 125500 413965310 6120 6080 6120 6040 667
405 20250219 125400 409923570 6120 6120 6120 6120 1
406 20250219 125300 409917450 6120 6120 6120 6120 0
407 20250219 125200 409917450 6120 6120 6120 6120 15
408 20250219 125100 409825650 6100 6100 6100 6100 0
409 20250219 125000 409825650 6100 6100 6100 6100 0
410 20250219 124900 409825650 6100 6100 6100 6100 14
411 20250219 124800 409740250 6080 6080 6080 6080 0
412 20250219 124700 409740250 6080 6080 6080 6080 0
413 20250219 124600 409740250 6080 6080 6080 6080 2
414 20250219 124500 409728090 6120 6120 6120 6120 0
415 20250219 124400 409728090 6120 6120 6120 6120 0
416 20250219 124300 409728090 6120 6120 6120 6120 0
417 20250219 124200 409728090 6120 6120 6130 6120 3595
418 20250219 124100 387726570 6120 6120 6120 6120 0
419 20250219 124000 387726570 6120 6120 6120 6120 0
420 20250219 123900 387726570 6120 6120 6120 6120 0
421 20250219 123800 387726570 6120 6120 6120 6120 0
422 20250219 123700 387726570 6120 6120 6120 6120 0
423 20250219 123600 387726570 6120 6110 6120 6110 1000
424 20250219 123500 381608310 6110 6090 6110 6080 867
425 20250219 123400 376320140 6080 6080 6080 6080 0
426 20250219 123300 376320140 6080 6080 6080 6080 0
427 20250219 123200 376320140 6080 6080 6080 6080 0
428 20250219 123100 376320140 6080 6080 6080 6080 0
429 20250219 123000 376320140 6080 6080 6080 6080 0
430 20250219 122900 376320140 6080 6080 6080 6080 124
431 20250219 122800 375566220 6080 6080 6080 6080 100
432 20250219 122700 374958220 6090 6090 6090 6090 139
433 20250219 122600 374111710 6090 6110 6110 6090 20
434 20250219 122500 373989550 6110 6110 6110 6110 2
435 20250219 122400 373977330 6120 6120 6120 6120 0
436 20250219 122300 373977330 6120 6120 6120 6120 0
437 20250219 122200 373977330 6120 6120 6120 6120 0
438 20250219 122100 373977330 6120 6120 6120 6120 0
439 20250219 122000 373977330 6120 6120 6120 6120 0
440 20250219 121900 373977330 6120 6120 6120 6120 0
441 20250219 121800 373977330 6120 6120 6120 6120 10
442 20250219 121700 373916130 6120 6120 6120 6120 13
443 20250219 121600 373836570 6120 6120 6120 6120 0
444 20250219 121500 373836570 6120 6130 6130 6120 99
445 20250219 121400 373230170 6180 6180 6180 6180 0
446 20250219 121300 373230170 6180 6180 6180 6180 75
447 20250219 121200 372766670 6180 6180 6180 6180 0
448 20250219 121100 372766670 6180 6180 6180 6180 0
449 20250219 121000 372766670 6180 6180 6180 6180 0
450 20250219 120900 372766670 6180 6180 6180 6180 0
451 20250219 120800 372766670 6180 6180 6180 6180 0
452 20250219 120700 372766670 6180 6180 6180 6180 620
453 20250219 120600 368935070 6180 6180 6180 6180 600
454 20250219 120500 365227070 6180 6170 6180 6170 1000
455 20250219 120400 359047390 6180 6180 6180 6180 0
456 20250219 120300 359047390 6180 6160 6180 6160 108
457 20250219 120200 358380440 6180 6170 6180 6170 470
458 20250219 120100 355476200 6180 6130 6180 6130 1000
459 20250219 120000 349309060 6120 6120 6120 6120 0
460 20250219 115900 349309060 6120 6120 6120 6120 0
461 20250219 115800 349309060 6120 6120 6120 6120 0
462 20250219 115700 349309060 6120 6120 6120 6120 0
463 20250219 115600 349309060 6120 6120 6120 6120 5
464 20250219 115500 349278460 6120 6120 6120 6120 0
465 20250219 115400 349278460 6120 6120 6120 6120 10
466 20250219 115300 349217260 6150 6150 6150 6150 120
467 20250219 115200 348479260 6150 6140 6150 6140 100
468 20250219 115100 347864760 6120 6120 6120 6120 10
469 20250219 115000 347803560 6110 6110 6110 6110 0
470 20250219 114900 347803560 6110 6110 6110 6110 2
471 20250219 114800 347791340 6110 6110 6110 6110 0
472 20250219 114700 347791340 6110 6110 6110 6110 0
473 20250219 114600 347791340 6110 6110 6110 6110 51
474 20250219 114500 347479730 6120 6120 6120 6120 300
475 20250219 114400 345643730 6120 6120 6120 6120 12
476 20250219 114300 345570290 6110 6110 6110 6110 0
477 20250219 114200 345570290 6110 6110 6110 6110 1
478 20250219 114100 345564180 6110 6110 6110 6110 0
479 20250219 114000 345564180 6110 6110 6110 6110 0
480 20250219 113900 345564180 6110 6110 6110 6110 0
481 20250219 113800 345564180 6110 6120 6120 6110 313
482 20250219 113700 343651670 6110 6110 6110 6110 5
483 20250219 113600 343621120 6110 6110 6110 6110 2002
484 20250219 113500 331388900 6120 6080 6120 6050 1400
485 20250219 113400 322848820 6120 6120 6120 6120 2
486 20250219 113300 322836580 6080 6080 6080 6080 12
487 20250219 113200 322763620 6120 6120 6120 6120 38
488 20250219 113100 322531060 6120 6120 6120 6120 0
489 20250219 113000 322531060 6120 6120 6120 6120 0
490 20250219 112900 322531060 6120 6120 6120 6120 0
491 20250219 112800 322531060 6120 6120 6120 6120 1
492 20250219 112700 322524940 6120 6120 6120 6120 0
493 20250219 112600 322524940 6120 6120 6120 6120 50
494 20250219 112500 322218940 6040 6110 6110 6040 1723
495 20250219 112400 311773470 6140 6140 6140 6140 1
496 20250219 112300 311767330 6140 6140 6140 6140 0
497 20250219 112200 311767330 6140 6140 6140 6140 0
498 20250219 112100 311767330 6140 6140 6140 6140 100
499 20250219 112000 311153330 6140 6140 6140 6140 1
500 20250219 111900 311147190 6150 6150 6150 6150 0
501 20250219 111800 311147190 6150 6150 6150 6150 17
502 20250219 111700 311042640 6140 6140 6140 6140 1100
503 20250219 111600 304288640 6140 6140 6140 6140 1
504 20250219 111500 304282500 6110 6110 6110 6110 0
505 20250219 111400 304282500 6110 6110 6110 6110 0
506 20250219 111300 304282500 6110 6110 6110 6110 0
507 20250219 111200 304282500 6110 6110 6110 6110 0
508 20250219 111100 304282500 6110 6110 6110 6110 0
509 20250219 111000 304282500 6110 6110 6110 6110 0
510 20250219 110900 304282500 6110 6110 6110 6110 0
511 20250219 110800 304282500 6110 6110 6110 6110 0
512 20250219 110700 304282500 6110 6110 6110 6110 10
513 20250219 110600 304221400 6110 6110 6110 6110 0
514 20250219 110500 304221400 6110 6110 6110 6110 0
515 20250219 110400 304221400 6110 6110 6110 6110 38
516 20250219 110300 303989220 6110 6110 6110 6110 26
517 20250219 110200 303830360 6110 6130 6130 6110 403
518 20250219 110100 301363310 6130 6130 6130 6130 101
519 20250219 110000 300744180 6130 6130 6130 6130 0
520 20250219 105900 300744180 6130 6130 6130 6130 0
521 20250219 105800 300744180 6130 6130 6130 6130 1
522 20250219 105700 300738050 6130 6130 6130 6130 1
523 20250219 105600 300731920 6130 6130 6130 6130 0
524 20250219 105500 300731920 6130 6130 6130 6130 0
525 20250219 105400 300731920 6130 6130 6130 6130 0
526 20250219 105300 300731920 6130 6130 6130 6130 281
527 20250219 105200 299009390 6130 6130 6130 6130 0
528 20250219 105100 299009390 6130 6130 6130 6130 70
529 20250219 105000 298580290 6120 6120 6120 6120 23
530 20250219 104900 298439530 6110 6110 6110 6110 1
531 20250219 104800 298433420 6110 6110 6110 6110 0
532 20250219 104700 298433420 6110 6110 6110 6110 0
533 20250219 104600 298433420 6110 6120 6120 6110 76
534 20250219 104500 297968800 6120 6120 6120 6120 24
535 20250219 104400 297821920 6120 6120 6120 6120 68
536 20250219 104300 297405760 6120 6120 6120 6120 133
537 20250219 104200 296591800 6120 6120 6120 6120 0
538 20250219 104100 296591800 6120 6110 6120 6110 70
539 20250219 104000 296163420 6100 6100 6100 6100 0
540 20250219 103900 296163420 6100 6100 6100 6100 0
541 20250219 103800 296163420 6100 6100 6100 6100 0
542 20250219 103700 296163420 6100 6100 6100 6100 0
543 20250219 103600 296163420 6100 6100 6110 6100 510
544 20250219 103500 293047420 6110 6100 6110 6100 332
545 20250219 103400 291021700 6100 6100 6100 6100 50
546 20250219 103300 290716700 6100 6100 6100 6100 15
547 20250219 103200 290625200 6090 6090 6090 6090 1
548 20250219 103100 290619110 6050 6050 6050 6050 0
549 20250219 103000 290619110 6050 6050 6050 6050 0
550 20250219 102900 290619110 6050 6040 6050 6040 232
551 20250219 102800 289217810 6020 6020 6020 6020 1
552 20250219 102700 289211790 6040 6010 6040 6010 67
553 20250219 102600 288807560 6000 6000 6000 6000 850
554 20250219 102500 283707560 6000 6010 6010 6000 556
555 20250219 102400 280366060 6010 6020 6020 6010 419
556 20250219 102300 277845910 6020 6080 6080 6020 3002
557 20250219 102200 259702600 6080 6140 6140 6080 1120
558 20250219 102100 252829220 6140 6140 6140 6140 100
559 20250219 102000 252215220 6150 6150 6150 6150 0
560 20250219 101900 252215220 6150 6150 6150 6150 0
561 20250219 101800 252215220 6150 6150 6150 6150 0
562 20250219 101700 252215220 6150 6090 6150 6090 13
563 20250219 101600 252135330 6050 6060 6060 6050 9
564 20250219 101500 252080850 6040 6040 6040 6040 0
565 20250219 101400 252080850 6040 6070 6080 6040 301
566 20250219 101300 250253990 6070 6040 6070 6040 2
567 20250219 101200 250241880 6080 6080 6080 6080 11
568 20250219 101100 250175000 6090 6120 6120 6040 1881
569 20250219 101000 238755930 6130 6130 6130 6130 200
570 20250219 100900 237529930 6130 6130 6130 6130 0
571 20250219 100800 237529930 6130 6130 6130 6130 50
572 20250219 100700 237223430 6120 6120 6120 6120 0
573 20250219 100600 237223430 6120 6120 6120 6120 0
574 20250219 100500 237223430 6120 6120 6120 6120 8
575 20250219 100400 237174470 6120 6100 6120 6080 305
576 20250219 100300 235318600 6090 6090 6090 6070 492
577 20250219 100200 232324850 6100 6170 6170 6100 1829
578 20250219 100100 221150380 6170 6170 6170 6170 0
579 20250219 100000 221150380 6170 6170 6170 6170 0
580 20250219 095900 221150380 6170 6150 6170 6140 21
581 20250219 095800 221021130 6150 6150 6150 6150 64
582 20250219 095700 220627530 6150 6150 6150 6150 73
583 20250219 095600 220178580 6150 6160 6160 6150 112
584 20250219 095500 219489660 6110 6130 6150 6110 2125
585 20250219 095400 206423310 6150 6100 6160 6100 302
586 20250219 095300 204569260 6150 6120 6150 6120 384
587 20250219 095200 202216160 6120 6120 6120 6120 0
588 20250219 095100 202216160 6120 6120 6120 6120 0
589 20250219 095000 202216160 6120 6100 6120 6100 102
590 20250219 094900 201593920 6070 6090 6090 6070 282
591 20250219 094800 199879330 6090 6090 6090 6090 115
592 20250219 094700 199178980 6070 6090 6090 6070 582
593 20250219 094600 195644080 6080 6120 6120 6080 36
594 20250219 094500 195423800 6120 6070 6120 6070 850
595 20250219 094400 190260020 6060 6070 6070 6060 27
596 20250219 094300 190096150 6080 6090 6090 6080 41
597 20250219 094200 189846820 6090 6100 6100 6090 55
598 20250219 094100 189511820 6100 6100 6100 6100 2
599 20250219 094000 189499620 6100 6110 6110 6100 1001
600 20250219 093900 183388940 6110 6130 6130 6110 118
601 20250219 093800 182667400 6130 6150 6150 6130 1104
602 20250219 093700 175879860 6130 6130 6130 6130 74
603 20250219 093600 175426240 6140 6140 6140 6140 2101
604 20250219 093500 162526100 6150 6150 6150 6150 10
605 20250219 093400 162464600 6150 6150 6150 6150 28
606 20250219 093300 162292400 6150 6140 6150 6140 11
607 20250219 093200 162224850 6150 6160 6160 6150 513
608 20250219 093100 159069840 6160 6180 6180 6160 662
609 20250219 093000 154983460 6200 6200 6200 6200 100
610 20250219 092900 154363460 6210 6220 6220 6180 569
611 20250219 092800 150843820 6200 6200 6200 6200 0
612 20250219 092700 150843820 6200 6210 6240 6200 1057
613 20250219 092600 144283040 6210 6230 6240 6210 18
614 20250219 092500 144171210 6220 6240 6250 6220 315
615 20250219 092400 142202660 6210 6210 6210 6210 17
616 20250219 092300 142097090 6210 6220 6250 6210 524
617 20250219 092200 138839250 6220 6220 6220 6220 3
618 20250219 092100 138820590 6210 6210 6260 6190 1308
619 20250219 092000 130705510 6210 6240 6240 6210 46
620 20250219 091900 130419480 6250 6290 6290 6250 4567
621 20250219 091800 101816520 6290 6300 6300 6280 182
622 20250219 091700 100673310 6290 6300 6300 6290 227
623 20250219 091600 99245380 6290 6290 6300 6290 186
624 20250219 091500 98074920 6310 6300 6310 6300 98
625 20250219 091400 97457480 6310 6290 6310 6260 365
626 20250219 091300 95160530 6300 6350 6350 6270 1377
627 20250219 091200 86483580 6350 6340 6350 6340 848
628 20250219 091100 81099730 6340 6340 6340 6330 928
629 20250219 091000 75218320 6340 6340 6340 6340 11
630 20250219 090900 75148580 6340 6320 6350 6320 518
631 20250219 090800 71864730 6340 6300 6340 6290 326
632 20250219 090700 69807340 6300 6280 6300 6280 7123
633 20250219 090600 24999130 6290 6290 6290 6250 635
634 20250219 090500 21023790 6290 6250 6290 6240 807
635 20250219 090400 15969870 6240 6170 6240 6160 660
636 20250219 090300 11876470 6160 6150 6160 6150 53
637 20250219 090200 11550000 6140 6140 6150 6140 190
638 20250219 090100 10383100 6150 6140 6150 6140 1060
639 20250219 090000 3874340 6140 6140 6140 6140 631

1
052710/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,39551,14615109,227418250,84036876750,0.27
20250214,39551,14615109,219508050,81113854950,0.27
20250213,39551,14615109,213575400,78921588600,0.27
20250212,39551,14615109,215157440,79506192960,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 39551 14615109 227418250 84036876750 0.27
3 20250214 39551 14615109 219508050 81113854950 0.27
4 20250213 39551 14615109 213575400 78921588600 0.27
5 20250212 39551 14615109 215157440 79506192960 0.27