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

642
054620/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194000,325632530,6250,6250,6250,6250,1183
20250219,193900,325632530,6250,6250,6250,6250,0
20250219,193800,325632530,6250,6250,6250,6250,0
20250219,193700,325632530,6250,6250,6250,6250,0
20250219,193600,325632530,6250,6250,6250,6250,0
20250219,193500,325632530,6250,6250,6250,6250,0
20250219,193400,325632530,6250,6250,6250,6250,0
20250219,193300,325632530,6250,6250,6250,6250,0
20250219,193200,325632530,6250,6250,6250,6250,0
20250219,193100,325632530,6250,6250,6250,6250,0
20250219,193000,325632530,6250,6250,6250,6250,0
20250219,192900,325632530,6250,6250,6250,6250,0
20250219,192800,325632530,6250,6250,6250,6250,0
20250219,192700,325632530,6250,6250,6250,6250,0
20250219,192600,325632530,6250,6250,6250,6250,0
20250219,192500,325632530,6250,6250,6250,6250,0
20250219,192400,325632530,6250,6250,6250,6250,0
20250219,192300,325632530,6250,6250,6250,6250,0
20250219,192200,325632530,6250,6250,6250,6250,0
20250219,192100,325632530,6250,6250,6250,6250,0
20250219,192000,325632530,6250,6250,6250,6250,0
20250219,191900,325632530,6250,6250,6250,6250,0
20250219,191800,325632530,6250,6250,6250,6250,0
20250219,191700,325632530,6250,6250,6250,6250,0
20250219,191600,325632530,6250,6250,6250,6250,0
20250219,191500,325632530,6250,6250,6250,6250,0
20250219,191400,325632530,6250,6250,6250,6250,0
20250219,191300,325632530,6250,6250,6250,6250,0
20250219,191200,325632530,6250,6250,6250,6250,0
20250219,191100,325632530,6250,6250,6250,6250,0
20250219,191000,325632530,6250,6250,6250,6250,1183
20250219,190900,325632530,6250,6250,6250,6250,0
20250219,190800,325632530,6250,6250,6250,6250,0
20250219,190700,325632530,6250,6250,6250,6250,0
20250219,190600,325632530,6250,6250,6250,6250,0
20250219,190500,325632530,6250,6250,6250,6250,0
20250219,190400,325632530,6250,6250,6250,6250,0
20250219,190300,325632530,6250,6250,6250,6250,0
20250219,190200,325632530,6250,6250,6250,6250,0
20250219,190100,325632530,6250,6250,6250,6250,0
20250219,190000,325632530,6250,6250,6250,6250,0
20250219,185900,325632530,6250,6250,6250,6250,0
20250219,185800,325632530,6250,6250,6250,6250,0
20250219,185700,325632530,6250,6250,6250,6250,0
20250219,185600,325632530,6250,6250,6250,6250,0
20250219,185500,325632530,6250,6250,6250,6250,0
20250219,185400,325632530,6250,6250,6250,6250,0
20250219,185300,325632530,6250,6250,6250,6250,0
20250219,185200,325632530,6250,6250,6250,6250,0
20250219,185100,325632530,6250,6250,6250,6250,0
20250219,185000,325632530,6250,6250,6250,6250,0
20250219,184900,325632530,6250,6250,6250,6250,0
20250219,184800,325632530,6250,6250,6250,6250,0
20250219,184700,325632530,6250,6250,6250,6250,0
20250219,184600,325632530,6250,6250,6250,6250,0
20250219,184500,325632530,6250,6250,6250,6250,0
20250219,184400,325632530,6250,6250,6250,6250,0
20250219,184300,325632530,6250,6250,6250,6250,0
20250219,184200,325632530,6250,6250,6250,6250,0
20250219,184100,325632530,6250,6250,6250,6250,0
20250219,184000,325632530,6250,6250,6250,6250,1183
20250219,183900,325632530,6250,6250,6250,6250,0
20250219,183800,325632530,6250,6250,6250,6250,0
20250219,183700,325632530,6250,6250,6250,6250,0
20250219,183600,325632530,6250,6250,6250,6250,0
20250219,183500,325632530,6250,6250,6250,6250,0
20250219,183400,325632530,6250,6250,6250,6250,0
20250219,183300,325632530,6250,6250,6250,6250,0
20250219,183200,325632530,6250,6250,6250,6250,0
20250219,183100,325632530,6250,6250,6250,6250,0
20250219,183000,325632530,6250,6250,6250,6250,0
20250219,182900,325632530,6250,6250,6250,6250,0
20250219,182800,325632530,6250,6250,6250,6250,0
20250219,182700,325632530,6250,6250,6250,6250,0
20250219,182600,325632530,6250,6250,6250,6250,0
20250219,182500,325632530,6250,6250,6250,6250,0
20250219,182400,325632530,6250,6250,6250,6250,0
20250219,182300,325632530,6250,6250,6250,6250,0
20250219,182200,325632530,6250,6250,6250,6250,0
20250219,182100,325632530,6250,6250,6250,6250,0
20250219,182000,325632530,6250,6250,6250,6250,0
20250219,181900,325632530,6250,6250,6250,6250,0
20250219,181800,325632530,6250,6250,6250,6250,0
20250219,181700,325632530,6250,6250,6250,6250,0
20250219,181600,325632530,6250,6250,6250,6250,0
20250219,181500,325632530,6250,6250,6250,6250,0
20250219,181400,325632530,6250,6250,6250,6250,0
20250219,181300,325632530,6250,6250,6250,6250,0
20250219,181200,325632530,6250,6250,6250,6250,0
20250219,181100,325632530,6250,6250,6250,6250,0
20250219,181000,325632530,6250,6250,6250,6250,1183
20250219,180900,325632530,6250,6250,6250,6250,0
20250219,180800,325632530,6250,6250,6250,6250,0
20250219,180700,325632530,6250,6250,6250,6250,0
20250219,180600,325632530,6250,6250,6250,6250,0
20250219,180500,325632530,6250,6250,6250,6250,0
20250219,180400,325632530,6250,6250,6250,6250,0
20250219,180300,325632530,6250,6250,6250,6250,0
20250219,180200,325632530,6250,6250,6250,6250,0
20250219,180100,325632530,6250,6250,6250,6250,0
20250219,180000,325632530,6250,6250,6250,6250,0
20250219,175900,325632530,6250,6250,6250,6250,0
20250219,175800,325632530,6250,6250,6250,6250,0
20250219,175700,325632530,6250,6250,6250,6250,0
20250219,175600,325632530,6250,6250,6250,6250,0
20250219,175500,325632530,6250,6250,6250,6250,0
20250219,175400,325632530,6250,6250,6250,6250,0
20250219,175300,325632530,6250,6250,6250,6250,0
20250219,175200,325632530,6250,6250,6250,6250,0
20250219,175100,325632530,6250,6250,6250,6250,0
20250219,175000,325632530,6250,6250,6250,6250,0
20250219,174900,325632530,6250,6250,6250,6250,0
20250219,174800,325632530,6250,6250,6250,6250,0
20250219,174700,325632530,6250,6250,6250,6250,0
20250219,174600,325632530,6250,6250,6250,6250,0
20250219,174500,325632530,6250,6250,6250,6250,0
20250219,174400,325632530,6250,6250,6250,6250,0
20250219,174300,325632530,6250,6250,6250,6250,0
20250219,174200,325632530,6250,6250,6250,6250,0
20250219,174100,325632530,6250,6250,6250,6250,0
20250219,174000,325632530,6250,6250,6250,6250,1183
20250219,173900,325632530,6250,6250,6250,6250,0
20250219,173800,325632530,6250,6250,6250,6250,0
20250219,173700,325632530,6250,6250,6250,6250,0
20250219,173600,325632530,6250,6250,6250,6250,0
20250219,173500,325632530,6250,6250,6250,6250,0
20250219,173400,325632530,6250,6250,6250,6250,0
20250219,173300,325632530,6250,6250,6250,6250,0
20250219,173200,325632530,6250,6250,6250,6250,0
20250219,173100,325632530,6250,6250,6250,6250,0
20250219,173000,325632530,6250,6250,6250,6250,0
20250219,172900,325632530,6250,6250,6250,6250,0
20250219,172800,325632530,6250,6250,6250,6250,0
20250219,172700,325632530,6250,6250,6250,6250,0
20250219,172600,325632530,6250,6250,6250,6250,0
20250219,172500,325632530,6250,6250,6250,6250,0
20250219,172400,325632530,6250,6250,6250,6250,0
20250219,172300,325632530,6250,6250,6250,6250,0
20250219,172200,325632530,6250,6250,6250,6250,0
20250219,172100,325632530,6250,6250,6250,6250,0
20250219,172000,325632530,6250,6250,6250,6250,0
20250219,171900,325632530,6250,6250,6250,6250,0
20250219,171800,325632530,6250,6250,6250,6250,0
20250219,171700,325632530,6250,6250,6250,6250,0
20250219,171600,325632530,6250,6250,6250,6250,0
20250219,171500,325632530,6250,6250,6250,6250,0
20250219,171400,325632530,6250,6250,6250,6250,0
20250219,171300,325632530,6250,6250,6250,6250,0
20250219,171200,325632530,6250,6250,6250,6250,0
20250219,171100,325632530,6250,6250,6250,6250,0
20250219,171000,325632530,6250,6250,6250,6250,1183
20250219,170900,325632530,6250,6250,6250,6250,0
20250219,170800,325632530,6250,6250,6250,6250,0
20250219,170700,325632530,6250,6250,6250,6250,0
20250219,170600,325632530,6250,6250,6250,6250,0
20250219,170500,325632530,6250,6250,6250,6250,0
20250219,170400,325632530,6250,6250,6250,6250,0
20250219,170300,325632530,6250,6250,6250,6250,0
20250219,170200,325632530,6250,6250,6250,6250,0
20250219,170100,325632530,6250,6250,6250,6250,0
20250219,170000,325632530,6250,6250,6250,6250,0
20250219,165900,325632530,6250,6250,6250,6250,0
20250219,165800,325632530,6250,6250,6250,6250,0
20250219,165700,325632530,6250,6250,6250,6250,0
20250219,165600,325632530,6250,6250,6250,6250,0
20250219,165500,325632530,6250,6250,6250,6250,0
20250219,165400,325632530,6250,6250,6250,6250,0
20250219,165300,325632530,6250,6250,6250,6250,0
20250219,165200,325632530,6250,6250,6250,6250,0
20250219,165100,325632530,6250,6250,6250,6250,0
20250219,165000,325632530,6250,6250,6250,6250,0
20250219,164900,325632530,6250,6250,6250,6250,0
20250219,164800,325632530,6250,6250,6250,6250,0
20250219,164700,325632530,6250,6250,6250,6250,0
20250219,164600,325632530,6250,6250,6250,6250,0
20250219,164500,325632530,6250,6250,6250,6250,0
20250219,164400,325632530,6250,6250,6250,6250,0
20250219,164300,325632530,6250,6250,6250,6250,0
20250219,164200,325632530,6250,6250,6250,6250,0
20250219,164100,325632530,6250,6250,6250,6250,0
20250219,164000,325632530,6250,6250,6250,6250,1183
20250219,163900,325632530,6250,6250,6250,6250,0
20250219,163800,325632530,6250,6250,6250,6250,0
20250219,163700,325632530,6250,6250,6250,6250,0
20250219,163600,325632530,6250,6250,6250,6250,0
20250219,163500,325632530,6250,6250,6250,6250,0
20250219,163400,325632530,6250,6250,6250,6250,0
20250219,163300,325632530,6250,6250,6250,6250,0
20250219,163200,325632530,6250,6250,6250,6250,0
20250219,163100,325632530,6250,6250,6250,6250,0
20250219,163000,325632530,6250,6250,6250,6250,0
20250219,162900,325632530,6250,6250,6250,6250,0
20250219,162800,325632530,6250,6250,6250,6250,0
20250219,162700,325632530,6250,6250,6250,6250,0
20250219,162600,325632530,6250,6250,6250,6250,0
20250219,162500,325632530,6250,6250,6250,6250,0
20250219,162400,325632530,6250,6250,6250,6250,0
20250219,162300,325632530,6250,6250,6250,6250,0
20250219,162200,325632530,6250,6250,6250,6250,0
20250219,162100,325632530,6250,6250,6250,6250,0
20250219,162000,325632530,6250,6250,6250,6250,0
20250219,161900,325632530,6250,6250,6250,6250,0
20250219,161800,325632530,6250,6250,6250,6250,0
20250219,161700,325632530,6250,6250,6250,6250,0
20250219,161600,325632530,6250,6250,6250,6250,0
20250219,161500,325632530,6250,6250,6250,6250,0
20250219,161400,325632530,6250,6250,6250,6250,0
20250219,161300,325632530,6250,6250,6250,6250,0
20250219,161200,325632530,6250,6250,6250,6250,0
20250219,161100,325632530,6250,6250,6250,6250,0
20250219,161000,325632530,6250,6250,6250,6250,1183
20250219,160900,325632530,6250,6250,6250,6250,0
20250219,160800,325632530,6250,6250,6250,6250,0
20250219,160700,325632530,6250,6250,6250,6250,0
20250219,160600,325632530,6250,6250,6250,6250,0
20250219,160500,325632530,6250,6250,6250,6250,0
20250219,160400,325632530,6250,6250,6250,6250,0
20250219,160300,325632530,6250,6250,6250,6250,0
20250219,160200,325632530,6250,6250,6250,6250,0
20250219,160100,325632530,6250,6250,6250,6250,0
20250219,160000,325632530,6250,6250,6250,6250,0
20250219,155900,325632530,6250,6250,6250,6250,0
20250219,155800,325632530,6250,6250,6250,6250,0
20250219,155700,325632530,6250,6250,6250,6250,0
20250219,155600,325632530,6250,6250,6250,6250,0
20250219,155500,325632530,6250,6250,6250,6250,0
20250219,155400,325632530,6250,6250,6250,6250,0
20250219,155300,325632530,6250,6250,6250,6250,0
20250219,155200,325632530,6250,6250,6250,6250,0
20250219,155100,325632530,6250,6250,6250,6250,0
20250219,155000,325632530,6250,6250,6250,6250,0
20250219,154900,325632530,6250,6250,6250,6250,0
20250219,154800,325632530,6250,6250,6250,6250,0
20250219,154700,325632530,6250,6250,6250,6250,0
20250219,154600,325632530,6250,6250,6250,6250,0
20250219,154500,325632530,6250,6250,6250,6250,0
20250219,154400,325632530,6250,6250,6250,6250,0
20250219,154300,325632530,6250,6250,6250,6250,0
20250219,154200,325632530,6250,6250,6250,6250,0
20250219,154100,325632530,6250,6250,6250,6250,0
20250219,154000,325632530,6250,6250,6250,6250,1183
20250219,153900,325632530,6250,6250,6250,6250,0
20250219,153800,325632530,6250,6250,6250,6250,0
20250219,153700,325632530,6250,6250,6250,6250,0
20250219,153600,325632530,6250,6250,6250,6250,0
20250219,153500,325632530,6250,6250,6250,6250,0
20250219,153400,325632530,6250,6250,6250,6250,0
20250219,153300,325632530,6250,6250,6250,6250,0
20250219,153200,325632530,6250,6250,6250,6250,0
20250219,153100,325632530,6250,6250,6250,6250,0
20250219,153000,325632530,6250,6250,6250,6250,1183
20250219,152900,318238780,6290,6290,6290,6290,0
20250219,152800,318238780,6290,6290,6290,6290,0
20250219,152700,318238780,6290,6290,6290,6290,0
20250219,152600,318238780,6290,6290,6290,6290,0
20250219,152500,318238780,6290,6290,6290,6290,0
20250219,152400,318238780,6290,6290,6290,6290,0
20250219,152300,318238780,6290,6290,6290,6290,0
20250219,152200,318238780,6290,6290,6290,6290,0
20250219,152100,318238780,6290,6290,6290,6290,0
20250219,152000,318238780,6290,6290,6290,6290,0
20250219,151900,318238780,6290,6280,6290,6280,11
20250219,151800,318169680,6290,6290,6290,6290,5
20250219,151700,318138230,6290,6290,6290,6270,654
20250219,151600,314025040,6290,6280,6290,6280,173
20250219,151500,312936880,6280,6280,6280,6280,36
20250219,151400,312710800,6320,6320,6320,6320,0
20250219,151300,312710800,6320,6320,6320,6320,11
20250219,151200,312641280,6320,6320,6320,6320,0
20250219,151100,312641280,6320,6320,6320,6320,0
20250219,151000,312641280,6320,6320,6320,6320,11
20250219,150900,312571760,6320,6320,6320,6320,0
20250219,150800,312571760,6320,6320,6320,6320,0
20250219,150700,312571760,6320,6320,6320,6320,1
20250219,150600,312565440,6300,6280,6300,6280,251
20250219,150500,310988040,6280,6280,6280,6280,0
20250219,150400,310988040,6280,6280,6280,6280,0
20250219,150300,310988040,6280,6280,6280,6280,0
20250219,150200,310988040,6280,6280,6280,6280,0
20250219,150100,310988040,6280,6280,6280,6280,0
20250219,150000,310988040,6280,6280,6280,6280,0
20250219,145900,310988040,6280,6280,6280,6280,0
20250219,145800,310988040,6280,6280,6280,6280,0
20250219,145700,310988040,6280,6280,6280,6280,0
20250219,145600,310988040,6280,6280,6280,6280,0
20250219,145500,310988040,6280,6280,6280,6280,1
20250219,145400,310981760,6270,6270,6270,6270,0
20250219,145300,310981760,6270,6270,6270,6270,0
20250219,145200,310981760,6270,6270,6270,6270,0
20250219,145100,310981760,6270,6270,6270,6270,0
20250219,145000,310981760,6270,6270,6270,6270,0
20250219,144900,310981760,6270,6280,6280,6270,2200
20250219,144800,297177560,6280,6280,6280,6280,0
20250219,144700,297177560,6280,6280,6280,6280,0
20250219,144600,297177560,6280,6280,6280,6280,0
20250219,144500,297177560,6280,6280,6280,6280,0
20250219,144400,297177560,6280,6280,6280,6280,15
20250219,144300,297083360,6300,6300,6300,6300,0
20250219,144200,297083360,6300,6290,6300,6290,2
20250219,144100,297070770,6300,6300,6300,6290,100
20250219,144000,296441070,6330,6310,6330,6310,88
20250219,143900,295884120,6330,6330,6330,6330,0
20250219,143800,295884120,6330,6330,6330,6330,0
20250219,143700,295884120,6330,6330,6330,6330,0
20250219,143600,295884120,6330,6330,6330,6330,0
20250219,143500,295884120,6330,6330,6330,6330,0
20250219,143400,295884120,6330,6330,6330,6330,0
20250219,143300,295884120,6330,6330,6330,6330,1
20250219,143200,295877790,6300,6300,6300,6300,1
20250219,143100,295871490,6330,6330,6330,6330,0
20250219,143000,295871490,6330,6320,6330,6320,166
20250219,142900,294820760,6300,6330,6330,6300,12
20250219,142800,294744830,6330,6330,6330,6330,0
20250219,142700,294744830,6330,6330,6330,6330,0
20250219,142600,294744830,6330,6310,6330,6310,41
20250219,142500,294486090,6330,6340,6340,6330,7
20250219,142400,294441740,6340,6330,6350,6330,70
20250219,142300,293998250,6330,6320,6330,6320,16
20250219,142200,293897050,6330,6320,6340,6320,13
20250219,142100,293814780,6330,6320,6340,6320,179
20250219,142000,292680150,6320,6320,6330,6320,154
20250219,141900,291706410,6300,6280,6320,6280,37
20250219,141800,291473000,6320,6310,6320,6310,13
20250219,141700,291390930,6320,6310,6320,6310,26
20250219,141600,291226640,6320,6310,6320,6310,13
20250219,141500,291144570,6310,6330,6330,6290,103
20250219,141400,290496620,6320,6300,6320,6300,53
20250219,141300,290162190,6320,6330,6330,6300,15
20250219,141200,290067500,6300,6300,6340,6300,38
20250219,141100,289827440,6320,6330,6330,6300,25
20250219,141000,289669630,6300,6330,6350,6300,22
20250219,140900,289530640,6310,6300,6350,6300,227
20250219,140800,288097760,6290,6270,6290,6270,1505
20250219,140700,278641350,6280,6260,6280,6260,25
20250219,140600,278484630,6240,6240,6240,6240,0
20250219,140500,278484630,6240,6240,6240,6240,0
20250219,140400,278484630,6240,6240,6240,6240,0
20250219,140300,278484630,6240,6240,6240,6240,26
20250219,140200,278322390,6240,6240,6240,6240,0
20250219,140100,278322390,6240,6240,6240,6240,174
20250219,140000,277236630,6280,6280,6280,6280,0
20250219,135900,277236630,6280,6280,6280,6280,0
20250219,135800,277236630,6280,6270,6280,6270,101
20250219,135700,276602360,6280,6270,6280,6270,42
20250219,135600,276339010,6250,6250,6250,6250,0
20250219,135500,276339010,6250,6250,6250,6250,0
20250219,135400,276339010,6250,6250,6250,6250,6
20250219,135300,276301510,6250,6250,6250,6250,0
20250219,135200,276301510,6250,6250,6250,6250,0
20250219,135100,276301510,6250,6250,6250,6250,0
20250219,135000,276301510,6250,6250,6250,6250,0
20250219,134900,276301510,6250,6250,6250,6250,0
20250219,134800,276301510,6250,6250,6250,6250,0
20250219,134700,276301510,6250,6250,6250,6250,0
20250219,134600,276301510,6250,6250,6250,6250,0
20250219,134500,276301510,6250,6250,6250,6250,5
20250219,134400,276270260,6280,6280,6280,6280,0
20250219,134300,276270260,6280,6280,6280,6280,0
20250219,134200,276270260,6280,6280,6280,6280,0
20250219,134100,276270260,6280,6280,6280,6280,0
20250219,134000,276270260,6280,6280,6280,6280,0
20250219,133900,276270260,6280,6280,6280,6280,0
20250219,133800,276270260,6280,6280,6280,6280,0
20250219,133700,276270260,6280,6280,6280,6280,0
20250219,133600,276270260,6280,6280,6280,6280,0
20250219,133500,276270260,6280,6280,6280,6280,0
20250219,133400,276270260,6280,6280,6280,6280,0
20250219,133300,276270260,6280,6230,6280,6230,6
20250219,133200,276232710,6230,6230,6230,6230,1
20250219,133100,276226480,6240,6240,6240,6240,817
20250219,133000,271128400,6250,6260,6260,6250,132
20250219,132900,270303350,6250,6260,6260,6250,610
20250219,132800,266484760,6270,6270,6270,6270,1
20250219,132700,266478490,6280,6280,6280,6280,5
20250219,132600,266447090,6270,6270,6270,6270,0
20250219,132500,266447090,6270,6270,6270,6270,1
20250219,132400,266440820,6270,6270,6270,6270,0
20250219,132300,266440820,6270,6270,6270,6270,0
20250219,132200,266440820,6270,6270,6270,6270,0
20250219,132100,266440820,6270,6270,6270,6270,0
20250219,132000,266440820,6270,6270,6270,6270,0
20250219,131900,266440820,6270,6270,6270,6270,4
20250219,131800,266415740,6280,6290,6290,6280,42
20250219,131700,266151700,6280,6270,6280,6270,4
20250219,131600,266126600,6250,6270,6270,6250,501
20250219,131500,262995310,6280,6270,6290,6270,5
20250219,131400,262963910,6270,6240,6270,6240,102
20250219,131300,262326400,6240,6220,6240,6220,190
20250219,131200,261144460,6220,6220,6220,6220,0
20250219,131100,261144460,6220,6220,6220,6220,0
20250219,131000,261144460,6220,6210,6220,6210,11
20250219,130900,261076080,6200,6200,6200,6200,5
20250219,130800,261045080,6190,6190,6190,6190,0
20250219,130700,261045080,6190,6190,6190,6190,0
20250219,130600,261045080,6190,6190,6190,6190,0
20250219,130500,261045080,6190,6190,6190,6190,0
20250219,130400,261045080,6190,6190,6190,6190,0
20250219,130300,261045080,6190,6190,6190,6190,0
20250219,130200,261045080,6190,6190,6190,6190,0
20250219,130100,261045080,6190,6200,6200,6190,63
20250219,130000,260655070,6190,6190,6190,6190,0
20250219,125900,260655070,6190,6190,6190,6190,0
20250219,125800,260655070,6190,6190,6190,6190,0
20250219,125700,260655070,6190,6190,6190,6190,0
20250219,125600,260655070,6190,6190,6190,6190,0
20250219,125500,260655070,6190,6190,6190,6190,0
20250219,125400,260655070,6190,6190,6190,6190,0
20250219,125300,260655070,6190,6190,6190,6190,0
20250219,125200,260655070,6190,6190,6190,6190,0
20250219,125100,260655070,6190,6190,6190,6190,4
20250219,125000,260630310,6190,6190,6190,6190,0
20250219,124900,260630310,6190,6190,6190,6190,0
20250219,124800,260630310,6190,6190,6190,6190,0
20250219,124700,260630310,6190,6190,6190,6190,7
20250219,124600,260586980,6190,6190,6190,6190,0
20250219,124500,260586980,6190,6190,6190,6190,0
20250219,124400,260586980,6190,6190,6190,6190,0
20250219,124300,260586980,6190,6190,6190,6190,0
20250219,124200,260586980,6190,6190,6190,6190,0
20250219,124100,260586980,6190,6190,6190,6190,0
20250219,124000,260586980,6190,6190,6190,6190,0
20250219,123900,260586980,6190,6180,6190,6180,195
20250219,123800,259381830,6170,6190,6190,6170,500
20250219,123700,256291170,6190,6190,6190,6190,0
20250219,123600,256291170,6190,6190,6190,6190,0
20250219,123500,256291170,6190,6190,6190,6190,50
20250219,123400,255981670,6190,6190,6190,6190,0
20250219,123300,255981670,6190,6190,6190,6190,0
20250219,123200,255981670,6190,6190,6190,6190,1
20250219,123100,255975480,6230,6230,6230,6230,0
20250219,123000,255975480,6230,6230,6230,6230,0
20250219,122900,255975480,6230,6230,6230,6230,0
20250219,122800,255975480,6230,6200,6230,6200,200
20250219,122700,254731110,6200,6200,6200,6200,146
20250219,122600,253825910,6210,6210,6210,6210,0
20250219,122500,253825910,6210,6210,6210,6210,1
20250219,122400,253819700,6220,6220,6220,6220,4
20250219,122300,253794820,6220,6220,6220,6220,3
20250219,122200,253776160,6220,6220,6220,6220,0
20250219,122100,253776160,6220,6220,6220,6220,5
20250219,122000,253745060,6220,6220,6220,6220,0
20250219,121900,253745060,6220,6220,6220,6220,10
20250219,121800,253682860,6230,6230,6230,6230,0
20250219,121700,253682860,6230,6230,6230,6230,0
20250219,121600,253682860,6230,6230,6230,6230,0
20250219,121500,253682860,6230,6230,6230,6230,30
20250219,121400,253495960,6200,6200,6200,6200,0
20250219,121300,253495960,6200,6200,6200,6200,77
20250219,121200,253018560,6190,6200,6200,6190,19
20250219,121100,252900780,6200,6200,6200,6200,0
20250219,121000,252900780,6200,6200,6200,6200,0
20250219,120900,252900780,6200,6200,6200,6200,400
20250219,120800,250420780,6200,6200,6200,6200,0
20250219,120700,250420780,6200,6200,6200,6200,0
20250219,120600,250420780,6200,6200,6200,6200,0
20250219,120500,250420780,6200,6200,6200,6200,0
20250219,120400,250420780,6200,6200,6200,6200,0
20250219,120300,250420780,6200,6200,6200,6200,0
20250219,120200,250420780,6200,6200,6200,6200,0
20250219,120100,250420780,6200,6200,6200,6200,0
20250219,120000,250420780,6200,6200,6200,6200,0
20250219,115900,250420780,6200,6200,6200,6200,0
20250219,115800,250420780,6200,6200,6200,6200,1
20250219,115700,250414580,6200,6200,6200,6200,15
20250219,115600,250321580,6190,6190,6190,6190,0
20250219,115500,250321580,6190,6190,6190,6190,0
20250219,115400,250321580,6190,6190,6190,6190,0
20250219,115300,250321580,6190,6210,6220,6190,17
20250219,115200,250215880,6220,6220,6220,6220,0
20250219,115100,250215880,6220,6220,6220,6220,0
20250219,115000,250215880,6220,6200,6230,6190,29
20250219,114900,250036010,6180,6180,6180,6180,0
20250219,114800,250036010,6180,6180,6180,6180,0
20250219,114700,250036010,6180,6180,6180,6180,100
20250219,114600,249418010,6200,6200,6200,6200,0
20250219,114500,249418010,6200,6180,6200,6180,803
20250219,114400,244447590,6180,6180,6180,6180,0
20250219,114300,244447590,6180,6180,6180,6180,0
20250219,114200,244447590,6180,6180,6180,6180,0
20250219,114100,244447590,6180,6180,6180,6180,0
20250219,114000,244447590,6180,6180,6180,6180,0
20250219,113900,244447590,6180,6180,6180,6180,0
20250219,113800,244447590,6180,6180,6180,6180,0
20250219,113700,244447590,6180,6180,6180,6180,0
20250219,113600,244447590,6180,6180,6180,6180,0
20250219,113500,244447590,6180,6180,6180,6180,0
20250219,113400,244447590,6180,6180,6180,6180,0
20250219,113300,244447590,6180,6180,6180,6180,0
20250219,113200,244447590,6180,6180,6180,6180,0
20250219,113100,244447590,6180,6180,6180,6180,0
20250219,113000,244447590,6180,6180,6180,6180,0
20250219,112900,244447590,6180,6180,6180,6180,0
20250219,112800,244447590,6180,6180,6180,6180,0
20250219,112700,244447590,6180,6180,6180,6180,0
20250219,112600,244447590,6180,6180,6180,6180,0
20250219,112500,244447590,6180,6180,6180,6180,0
20250219,112400,244447590,6180,6180,6180,6180,0
20250219,112300,244447590,6180,6180,6180,6180,131
20250219,112200,243638010,6180,6180,6180,6180,200
20250219,112100,242402010,6180,6180,6180,6180,116
20250219,112000,241685130,6180,6180,6180,6180,0
20250219,111900,241685130,6180,6180,6180,6180,1
20250219,111800,241678950,6190,6190,6190,6190,1
20250219,111700,241672760,6180,6180,6180,6180,0
20250219,111600,241672760,6180,6180,6180,6180,34
20250219,111500,241462640,6190,6190,6190,6190,4
20250219,111400,241437880,6190,6190,6190,6190,309
20250219,111300,239525170,6190,6190,6190,6190,0
20250219,111200,239525170,6190,6190,6190,6190,0
20250219,111100,239525170,6190,6200,6200,6190,18
20250219,111000,239413740,6200,6200,6200,6200,9
20250219,110900,239357940,6200,6200,6200,6200,8
20250219,110800,239308340,6200,6210,6210,6200,3
20250219,110700,239289730,6190,6190,6190,6190,0
20250219,110600,239289730,6190,6190,6190,6190,343
20250219,110500,237166560,6190,6190,6190,6190,0
20250219,110400,237166560,6190,6190,6190,6190,0
20250219,110300,237166560,6190,6180,6190,6180,1206
20250219,110200,229712930,6180,6180,6180,6180,15
20250219,110100,229620230,6180,6180,6180,6180,0
20250219,110000,229620230,6180,6180,6180,6180,21
20250219,105900,229490450,6170,6170,6170,6170,4
20250219,105800,229465770,6160,6170,6170,6160,100
20250219,105700,228849160,6160,6160,6160,6160,0
20250219,105600,228849160,6160,6150,6190,6150,1442
20250219,105500,219972680,6140,6140,6140,6140,0
20250219,105400,219972680,6140,6140,6140,6140,367
20250219,105300,217719300,6130,6120,6130,6120,1225
20250219,105200,210218260,6100,6120,6120,6100,243
20250219,105100,208733610,6120,6120,6120,6120,0
20250219,105000,208733610,6120,6100,6120,6100,69
20250219,104900,208311930,6110,6100,6110,6100,106
20250219,104800,207664670,6100,6100,6100,6100,10
20250219,104700,207603670,6100,6090,6100,6090,13
20250219,104600,207524380,6100,6100,6100,6100,309
20250219,104500,205639480,6100,6110,6110,6100,565
20250219,104400,202192850,6110,6120,6120,6110,1283
20250219,104300,194350100,6120,6120,6130,6120,534
20250219,104200,191082010,6120,6120,6120,6120,30
20250219,104100,190898410,6120,6120,6120,6120,517
20250219,104000,187734370,6130,6140,6150,6130,45
20250219,103900,187458410,6140,6130,6140,6130,1468
20250219,103800,178459560,6120,6110,6140,6100,604
20250219,103700,174765020,6120,6110,6120,6080,1581
20250219,103600,165116430,6110,6120,6120,6090,2781
20250219,103500,148139900,6130,6130,6130,6130,176
20250219,103400,147061020,6140,6140,6140,6140,388
20250219,103300,144678700,6150,6170,6170,6150,1122
20250219,103200,137772090,6170,6170,6170,6170,28
20250219,103100,137599330,6180,6180,6180,6180,31
20250219,103000,137407750,6210,6210,6210,6210,31
20250219,102900,137215240,6180,6170,6180,6170,20
20250219,102800,137091790,6160,6160,6160,6160,0
20250219,102700,137091790,6160,6160,6160,6160,0
20250219,102600,137091790,6160,6160,6160,6160,0
20250219,102500,137091790,6160,6200,6200,6160,500
20250219,102400,134008800,6240,6240,6240,6240,0
20250219,102300,134008800,6240,6240,6240,6240,0
20250219,102200,134008800,6240,6240,6240,6240,0
20250219,102100,134008800,6240,6210,6240,6180,2004
20250219,102000,121594850,6240,6200,6240,6200,2
20250219,101900,121582410,6200,6190,6200,6190,4
20250219,101800,121557620,6190,6240,6240,6190,401
20250219,101700,119071500,6200,6200,6200,6200,146
20250219,101600,118166300,6200,6210,6210,6200,812
20250219,101500,113124040,6210,6240,6240,6210,280
20250219,101400,111382690,6240,6260,6260,6230,3526
20250219,101300,89346590,6270,6290,6290,6270,3046
20250219,101200,70219320,6290,6290,6290,6290,5
20250219,101100,70187870,6290,6300,6300,6290,307
20250219,101000,68255310,6300,6300,6300,6300,3
20250219,100900,68236410,6300,6300,6300,6300,5
20250219,100800,68204910,6300,6300,6300,6300,937
20250219,100700,62301810,6300,6310,6310,6300,1659
20250219,100600,51833980,6310,6320,6320,6310,581
20250219,100500,48163060,6320,6330,6330,6320,100
20250219,100400,47531050,6340,6340,6340,6340,0
20250219,100300,47531050,6340,6340,6340,6340,0
20250219,100200,47531050,6340,6340,6340,6340,0
20250219,100100,47531050,6340,6340,6340,6340,0
20250219,100000,47531050,6340,6340,6340,6340,0
20250219,095900,47531050,6340,6330,6340,6330,45
20250219,095800,47246150,6360,6350,6360,6350,2
20250219,095700,47233440,6330,6330,6330,6330,10
20250219,095600,47170140,6360,6360,6360,6360,0
20250219,095500,47170140,6360,6360,6360,6360,0
20250219,095400,47170140,6360,6360,6360,6360,0
20250219,095300,47170140,6360,6360,6360,6360,0
20250219,095200,47170140,6360,6360,6360,6360,0
20250219,095100,47170140,6360,6350,6360,6350,2
20250219,095000,47157430,6360,6350,6360,6350,4
20250219,094900,47132010,6360,6360,6360,6320,140
20250219,094800,46246150,6360,6360,6360,6360,19
20250219,094700,46125310,6360,6360,6360,6360,1
20250219,094600,46118950,6360,6360,6360,6360,0
20250219,094500,46118950,6360,6360,6360,6360,0
20250219,094400,46118950,6360,6360,6360,6360,1
20250219,094300,46112590,6350,6350,6350,6350,1
20250219,094200,46106240,6350,6370,6370,6350,101
20250219,094100,45463340,6380,6380,6380,6380,5
20250219,094000,45431440,6350,6350,6380,6350,3
20250219,093900,45412360,6350,6340,6350,6340,313
20250219,093800,43427930,6370,6370,6370,6370,0
20250219,093700,43427930,6370,6370,6370,6370,0
20250219,093600,43427930,6370,6370,6370,6370,2
20250219,093500,43415190,6370,6370,6370,6370,1
20250219,093400,43408820,6380,6380,6380,6380,0
20250219,093300,43408820,6380,6350,6380,6350,78
20250219,093200,42912220,6380,6380,6380,6380,0
20250219,093100,42912220,6380,6350,6380,6350,161
20250219,093000,41885070,6380,6350,6390,6350,401
20250219,092900,39327090,6340,6340,6340,6340,0
20250219,092800,39327090,6340,6340,6340,6340,0
20250219,092700,39327090,6340,6340,6350,6340,147
20250219,092600,38393660,6310,6310,6310,6310,1
20250219,092500,38387350,6310,6310,6310,6310,0
20250219,092400,38387350,6310,6330,6330,6310,1382
20250219,092300,29654900,6330,6350,6350,6330,1304
20250219,092200,21397470,6340,6340,6340,6340,1
20250219,092100,21391130,6390,6390,6390,6390,0
20250219,092000,21391130,6390,6360,6390,6360,12
20250219,091900,21314630,6390,6280,6390,6270,1231
20250219,091800,13512190,6300,6270,6300,6270,53
20250219,091700,13178840,6290,6260,6290,6250,17
20250219,091600,13072340,6250,6260,6280,6240,372
20250219,091500,10749820,6250,6240,6250,6240,56
20250219,091400,10400350,6250,6270,6270,6240,206
20250219,091300,9111750,6280,6280,6280,6280,512
20250219,091200,5896390,6280,6280,6280,6280,0
20250219,091100,5896390,6280,6280,6280,6280,0
20250219,091000,5896390,6280,6280,6280,6280,5
20250219,090900,5864990,6320,6320,6320,6320,0
20250219,090800,5864990,6320,6320,6320,6320,0
20250219,090700,5864990,6320,6330,6350,6280,371
20250219,090600,3516740,6370,6370,6370,6370,0
20250219,090500,3516740,6370,6330,6390,6300,77
20250219,090400,3030400,6290,6300,6300,6290,50
20250219,090300,2715530,6330,6330,6330,6330,0
20250219,090200,2715530,6330,6330,6330,6320,355
20250219,090100,468390,6300,6300,6300,6300,1
20250219,090000,462090,6330,6330,6330,6330,73
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194000 325632530 6250 6250 6250 6250 1183
3 20250219 193900 325632530 6250 6250 6250 6250 0
4 20250219 193800 325632530 6250 6250 6250 6250 0
5 20250219 193700 325632530 6250 6250 6250 6250 0
6 20250219 193600 325632530 6250 6250 6250 6250 0
7 20250219 193500 325632530 6250 6250 6250 6250 0
8 20250219 193400 325632530 6250 6250 6250 6250 0
9 20250219 193300 325632530 6250 6250 6250 6250 0
10 20250219 193200 325632530 6250 6250 6250 6250 0
11 20250219 193100 325632530 6250 6250 6250 6250 0
12 20250219 193000 325632530 6250 6250 6250 6250 0
13 20250219 192900 325632530 6250 6250 6250 6250 0
14 20250219 192800 325632530 6250 6250 6250 6250 0
15 20250219 192700 325632530 6250 6250 6250 6250 0
16 20250219 192600 325632530 6250 6250 6250 6250 0
17 20250219 192500 325632530 6250 6250 6250 6250 0
18 20250219 192400 325632530 6250 6250 6250 6250 0
19 20250219 192300 325632530 6250 6250 6250 6250 0
20 20250219 192200 325632530 6250 6250 6250 6250 0
21 20250219 192100 325632530 6250 6250 6250 6250 0
22 20250219 192000 325632530 6250 6250 6250 6250 0
23 20250219 191900 325632530 6250 6250 6250 6250 0
24 20250219 191800 325632530 6250 6250 6250 6250 0
25 20250219 191700 325632530 6250 6250 6250 6250 0
26 20250219 191600 325632530 6250 6250 6250 6250 0
27 20250219 191500 325632530 6250 6250 6250 6250 0
28 20250219 191400 325632530 6250 6250 6250 6250 0
29 20250219 191300 325632530 6250 6250 6250 6250 0
30 20250219 191200 325632530 6250 6250 6250 6250 0
31 20250219 191100 325632530 6250 6250 6250 6250 0
32 20250219 191000 325632530 6250 6250 6250 6250 1183
33 20250219 190900 325632530 6250 6250 6250 6250 0
34 20250219 190800 325632530 6250 6250 6250 6250 0
35 20250219 190700 325632530 6250 6250 6250 6250 0
36 20250219 190600 325632530 6250 6250 6250 6250 0
37 20250219 190500 325632530 6250 6250 6250 6250 0
38 20250219 190400 325632530 6250 6250 6250 6250 0
39 20250219 190300 325632530 6250 6250 6250 6250 0
40 20250219 190200 325632530 6250 6250 6250 6250 0
41 20250219 190100 325632530 6250 6250 6250 6250 0
42 20250219 190000 325632530 6250 6250 6250 6250 0
43 20250219 185900 325632530 6250 6250 6250 6250 0
44 20250219 185800 325632530 6250 6250 6250 6250 0
45 20250219 185700 325632530 6250 6250 6250 6250 0
46 20250219 185600 325632530 6250 6250 6250 6250 0
47 20250219 185500 325632530 6250 6250 6250 6250 0
48 20250219 185400 325632530 6250 6250 6250 6250 0
49 20250219 185300 325632530 6250 6250 6250 6250 0
50 20250219 185200 325632530 6250 6250 6250 6250 0
51 20250219 185100 325632530 6250 6250 6250 6250 0
52 20250219 185000 325632530 6250 6250 6250 6250 0
53 20250219 184900 325632530 6250 6250 6250 6250 0
54 20250219 184800 325632530 6250 6250 6250 6250 0
55 20250219 184700 325632530 6250 6250 6250 6250 0
56 20250219 184600 325632530 6250 6250 6250 6250 0
57 20250219 184500 325632530 6250 6250 6250 6250 0
58 20250219 184400 325632530 6250 6250 6250 6250 0
59 20250219 184300 325632530 6250 6250 6250 6250 0
60 20250219 184200 325632530 6250 6250 6250 6250 0
61 20250219 184100 325632530 6250 6250 6250 6250 0
62 20250219 184000 325632530 6250 6250 6250 6250 1183
63 20250219 183900 325632530 6250 6250 6250 6250 0
64 20250219 183800 325632530 6250 6250 6250 6250 0
65 20250219 183700 325632530 6250 6250 6250 6250 0
66 20250219 183600 325632530 6250 6250 6250 6250 0
67 20250219 183500 325632530 6250 6250 6250 6250 0
68 20250219 183400 325632530 6250 6250 6250 6250 0
69 20250219 183300 325632530 6250 6250 6250 6250 0
70 20250219 183200 325632530 6250 6250 6250 6250 0
71 20250219 183100 325632530 6250 6250 6250 6250 0
72 20250219 183000 325632530 6250 6250 6250 6250 0
73 20250219 182900 325632530 6250 6250 6250 6250 0
74 20250219 182800 325632530 6250 6250 6250 6250 0
75 20250219 182700 325632530 6250 6250 6250 6250 0
76 20250219 182600 325632530 6250 6250 6250 6250 0
77 20250219 182500 325632530 6250 6250 6250 6250 0
78 20250219 182400 325632530 6250 6250 6250 6250 0
79 20250219 182300 325632530 6250 6250 6250 6250 0
80 20250219 182200 325632530 6250 6250 6250 6250 0
81 20250219 182100 325632530 6250 6250 6250 6250 0
82 20250219 182000 325632530 6250 6250 6250 6250 0
83 20250219 181900 325632530 6250 6250 6250 6250 0
84 20250219 181800 325632530 6250 6250 6250 6250 0
85 20250219 181700 325632530 6250 6250 6250 6250 0
86 20250219 181600 325632530 6250 6250 6250 6250 0
87 20250219 181500 325632530 6250 6250 6250 6250 0
88 20250219 181400 325632530 6250 6250 6250 6250 0
89 20250219 181300 325632530 6250 6250 6250 6250 0
90 20250219 181200 325632530 6250 6250 6250 6250 0
91 20250219 181100 325632530 6250 6250 6250 6250 0
92 20250219 181000 325632530 6250 6250 6250 6250 1183
93 20250219 180900 325632530 6250 6250 6250 6250 0
94 20250219 180800 325632530 6250 6250 6250 6250 0
95 20250219 180700 325632530 6250 6250 6250 6250 0
96 20250219 180600 325632530 6250 6250 6250 6250 0
97 20250219 180500 325632530 6250 6250 6250 6250 0
98 20250219 180400 325632530 6250 6250 6250 6250 0
99 20250219 180300 325632530 6250 6250 6250 6250 0
100 20250219 180200 325632530 6250 6250 6250 6250 0
101 20250219 180100 325632530 6250 6250 6250 6250 0
102 20250219 180000 325632530 6250 6250 6250 6250 0
103 20250219 175900 325632530 6250 6250 6250 6250 0
104 20250219 175800 325632530 6250 6250 6250 6250 0
105 20250219 175700 325632530 6250 6250 6250 6250 0
106 20250219 175600 325632530 6250 6250 6250 6250 0
107 20250219 175500 325632530 6250 6250 6250 6250 0
108 20250219 175400 325632530 6250 6250 6250 6250 0
109 20250219 175300 325632530 6250 6250 6250 6250 0
110 20250219 175200 325632530 6250 6250 6250 6250 0
111 20250219 175100 325632530 6250 6250 6250 6250 0
112 20250219 175000 325632530 6250 6250 6250 6250 0
113 20250219 174900 325632530 6250 6250 6250 6250 0
114 20250219 174800 325632530 6250 6250 6250 6250 0
115 20250219 174700 325632530 6250 6250 6250 6250 0
116 20250219 174600 325632530 6250 6250 6250 6250 0
117 20250219 174500 325632530 6250 6250 6250 6250 0
118 20250219 174400 325632530 6250 6250 6250 6250 0
119 20250219 174300 325632530 6250 6250 6250 6250 0
120 20250219 174200 325632530 6250 6250 6250 6250 0
121 20250219 174100 325632530 6250 6250 6250 6250 0
122 20250219 174000 325632530 6250 6250 6250 6250 1183
123 20250219 173900 325632530 6250 6250 6250 6250 0
124 20250219 173800 325632530 6250 6250 6250 6250 0
125 20250219 173700 325632530 6250 6250 6250 6250 0
126 20250219 173600 325632530 6250 6250 6250 6250 0
127 20250219 173500 325632530 6250 6250 6250 6250 0
128 20250219 173400 325632530 6250 6250 6250 6250 0
129 20250219 173300 325632530 6250 6250 6250 6250 0
130 20250219 173200 325632530 6250 6250 6250 6250 0
131 20250219 173100 325632530 6250 6250 6250 6250 0
132 20250219 173000 325632530 6250 6250 6250 6250 0
133 20250219 172900 325632530 6250 6250 6250 6250 0
134 20250219 172800 325632530 6250 6250 6250 6250 0
135 20250219 172700 325632530 6250 6250 6250 6250 0
136 20250219 172600 325632530 6250 6250 6250 6250 0
137 20250219 172500 325632530 6250 6250 6250 6250 0
138 20250219 172400 325632530 6250 6250 6250 6250 0
139 20250219 172300 325632530 6250 6250 6250 6250 0
140 20250219 172200 325632530 6250 6250 6250 6250 0
141 20250219 172100 325632530 6250 6250 6250 6250 0
142 20250219 172000 325632530 6250 6250 6250 6250 0
143 20250219 171900 325632530 6250 6250 6250 6250 0
144 20250219 171800 325632530 6250 6250 6250 6250 0
145 20250219 171700 325632530 6250 6250 6250 6250 0
146 20250219 171600 325632530 6250 6250 6250 6250 0
147 20250219 171500 325632530 6250 6250 6250 6250 0
148 20250219 171400 325632530 6250 6250 6250 6250 0
149 20250219 171300 325632530 6250 6250 6250 6250 0
150 20250219 171200 325632530 6250 6250 6250 6250 0
151 20250219 171100 325632530 6250 6250 6250 6250 0
152 20250219 171000 325632530 6250 6250 6250 6250 1183
153 20250219 170900 325632530 6250 6250 6250 6250 0
154 20250219 170800 325632530 6250 6250 6250 6250 0
155 20250219 170700 325632530 6250 6250 6250 6250 0
156 20250219 170600 325632530 6250 6250 6250 6250 0
157 20250219 170500 325632530 6250 6250 6250 6250 0
158 20250219 170400 325632530 6250 6250 6250 6250 0
159 20250219 170300 325632530 6250 6250 6250 6250 0
160 20250219 170200 325632530 6250 6250 6250 6250 0
161 20250219 170100 325632530 6250 6250 6250 6250 0
162 20250219 170000 325632530 6250 6250 6250 6250 0
163 20250219 165900 325632530 6250 6250 6250 6250 0
164 20250219 165800 325632530 6250 6250 6250 6250 0
165 20250219 165700 325632530 6250 6250 6250 6250 0
166 20250219 165600 325632530 6250 6250 6250 6250 0
167 20250219 165500 325632530 6250 6250 6250 6250 0
168 20250219 165400 325632530 6250 6250 6250 6250 0
169 20250219 165300 325632530 6250 6250 6250 6250 0
170 20250219 165200 325632530 6250 6250 6250 6250 0
171 20250219 165100 325632530 6250 6250 6250 6250 0
172 20250219 165000 325632530 6250 6250 6250 6250 0
173 20250219 164900 325632530 6250 6250 6250 6250 0
174 20250219 164800 325632530 6250 6250 6250 6250 0
175 20250219 164700 325632530 6250 6250 6250 6250 0
176 20250219 164600 325632530 6250 6250 6250 6250 0
177 20250219 164500 325632530 6250 6250 6250 6250 0
178 20250219 164400 325632530 6250 6250 6250 6250 0
179 20250219 164300 325632530 6250 6250 6250 6250 0
180 20250219 164200 325632530 6250 6250 6250 6250 0
181 20250219 164100 325632530 6250 6250 6250 6250 0
182 20250219 164000 325632530 6250 6250 6250 6250 1183
183 20250219 163900 325632530 6250 6250 6250 6250 0
184 20250219 163800 325632530 6250 6250 6250 6250 0
185 20250219 163700 325632530 6250 6250 6250 6250 0
186 20250219 163600 325632530 6250 6250 6250 6250 0
187 20250219 163500 325632530 6250 6250 6250 6250 0
188 20250219 163400 325632530 6250 6250 6250 6250 0
189 20250219 163300 325632530 6250 6250 6250 6250 0
190 20250219 163200 325632530 6250 6250 6250 6250 0
191 20250219 163100 325632530 6250 6250 6250 6250 0
192 20250219 163000 325632530 6250 6250 6250 6250 0
193 20250219 162900 325632530 6250 6250 6250 6250 0
194 20250219 162800 325632530 6250 6250 6250 6250 0
195 20250219 162700 325632530 6250 6250 6250 6250 0
196 20250219 162600 325632530 6250 6250 6250 6250 0
197 20250219 162500 325632530 6250 6250 6250 6250 0
198 20250219 162400 325632530 6250 6250 6250 6250 0
199 20250219 162300 325632530 6250 6250 6250 6250 0
200 20250219 162200 325632530 6250 6250 6250 6250 0
201 20250219 162100 325632530 6250 6250 6250 6250 0
202 20250219 162000 325632530 6250 6250 6250 6250 0
203 20250219 161900 325632530 6250 6250 6250 6250 0
204 20250219 161800 325632530 6250 6250 6250 6250 0
205 20250219 161700 325632530 6250 6250 6250 6250 0
206 20250219 161600 325632530 6250 6250 6250 6250 0
207 20250219 161500 325632530 6250 6250 6250 6250 0
208 20250219 161400 325632530 6250 6250 6250 6250 0
209 20250219 161300 325632530 6250 6250 6250 6250 0
210 20250219 161200 325632530 6250 6250 6250 6250 0
211 20250219 161100 325632530 6250 6250 6250 6250 0
212 20250219 161000 325632530 6250 6250 6250 6250 1183
213 20250219 160900 325632530 6250 6250 6250 6250 0
214 20250219 160800 325632530 6250 6250 6250 6250 0
215 20250219 160700 325632530 6250 6250 6250 6250 0
216 20250219 160600 325632530 6250 6250 6250 6250 0
217 20250219 160500 325632530 6250 6250 6250 6250 0
218 20250219 160400 325632530 6250 6250 6250 6250 0
219 20250219 160300 325632530 6250 6250 6250 6250 0
220 20250219 160200 325632530 6250 6250 6250 6250 0
221 20250219 160100 325632530 6250 6250 6250 6250 0
222 20250219 160000 325632530 6250 6250 6250 6250 0
223 20250219 155900 325632530 6250 6250 6250 6250 0
224 20250219 155800 325632530 6250 6250 6250 6250 0
225 20250219 155700 325632530 6250 6250 6250 6250 0
226 20250219 155600 325632530 6250 6250 6250 6250 0
227 20250219 155500 325632530 6250 6250 6250 6250 0
228 20250219 155400 325632530 6250 6250 6250 6250 0
229 20250219 155300 325632530 6250 6250 6250 6250 0
230 20250219 155200 325632530 6250 6250 6250 6250 0
231 20250219 155100 325632530 6250 6250 6250 6250 0
232 20250219 155000 325632530 6250 6250 6250 6250 0
233 20250219 154900 325632530 6250 6250 6250 6250 0
234 20250219 154800 325632530 6250 6250 6250 6250 0
235 20250219 154700 325632530 6250 6250 6250 6250 0
236 20250219 154600 325632530 6250 6250 6250 6250 0
237 20250219 154500 325632530 6250 6250 6250 6250 0
238 20250219 154400 325632530 6250 6250 6250 6250 0
239 20250219 154300 325632530 6250 6250 6250 6250 0
240 20250219 154200 325632530 6250 6250 6250 6250 0
241 20250219 154100 325632530 6250 6250 6250 6250 0
242 20250219 154000 325632530 6250 6250 6250 6250 1183
243 20250219 153900 325632530 6250 6250 6250 6250 0
244 20250219 153800 325632530 6250 6250 6250 6250 0
245 20250219 153700 325632530 6250 6250 6250 6250 0
246 20250219 153600 325632530 6250 6250 6250 6250 0
247 20250219 153500 325632530 6250 6250 6250 6250 0
248 20250219 153400 325632530 6250 6250 6250 6250 0
249 20250219 153300 325632530 6250 6250 6250 6250 0
250 20250219 153200 325632530 6250 6250 6250 6250 0
251 20250219 153100 325632530 6250 6250 6250 6250 0
252 20250219 153000 325632530 6250 6250 6250 6250 1183
253 20250219 152900 318238780 6290 6290 6290 6290 0
254 20250219 152800 318238780 6290 6290 6290 6290 0
255 20250219 152700 318238780 6290 6290 6290 6290 0
256 20250219 152600 318238780 6290 6290 6290 6290 0
257 20250219 152500 318238780 6290 6290 6290 6290 0
258 20250219 152400 318238780 6290 6290 6290 6290 0
259 20250219 152300 318238780 6290 6290 6290 6290 0
260 20250219 152200 318238780 6290 6290 6290 6290 0
261 20250219 152100 318238780 6290 6290 6290 6290 0
262 20250219 152000 318238780 6290 6290 6290 6290 0
263 20250219 151900 318238780 6290 6280 6290 6280 11
264 20250219 151800 318169680 6290 6290 6290 6290 5
265 20250219 151700 318138230 6290 6290 6290 6270 654
266 20250219 151600 314025040 6290 6280 6290 6280 173
267 20250219 151500 312936880 6280 6280 6280 6280 36
268 20250219 151400 312710800 6320 6320 6320 6320 0
269 20250219 151300 312710800 6320 6320 6320 6320 11
270 20250219 151200 312641280 6320 6320 6320 6320 0
271 20250219 151100 312641280 6320 6320 6320 6320 0
272 20250219 151000 312641280 6320 6320 6320 6320 11
273 20250219 150900 312571760 6320 6320 6320 6320 0
274 20250219 150800 312571760 6320 6320 6320 6320 0
275 20250219 150700 312571760 6320 6320 6320 6320 1
276 20250219 150600 312565440 6300 6280 6300 6280 251
277 20250219 150500 310988040 6280 6280 6280 6280 0
278 20250219 150400 310988040 6280 6280 6280 6280 0
279 20250219 150300 310988040 6280 6280 6280 6280 0
280 20250219 150200 310988040 6280 6280 6280 6280 0
281 20250219 150100 310988040 6280 6280 6280 6280 0
282 20250219 150000 310988040 6280 6280 6280 6280 0
283 20250219 145900 310988040 6280 6280 6280 6280 0
284 20250219 145800 310988040 6280 6280 6280 6280 0
285 20250219 145700 310988040 6280 6280 6280 6280 0
286 20250219 145600 310988040 6280 6280 6280 6280 0
287 20250219 145500 310988040 6280 6280 6280 6280 1
288 20250219 145400 310981760 6270 6270 6270 6270 0
289 20250219 145300 310981760 6270 6270 6270 6270 0
290 20250219 145200 310981760 6270 6270 6270 6270 0
291 20250219 145100 310981760 6270 6270 6270 6270 0
292 20250219 145000 310981760 6270 6270 6270 6270 0
293 20250219 144900 310981760 6270 6280 6280 6270 2200
294 20250219 144800 297177560 6280 6280 6280 6280 0
295 20250219 144700 297177560 6280 6280 6280 6280 0
296 20250219 144600 297177560 6280 6280 6280 6280 0
297 20250219 144500 297177560 6280 6280 6280 6280 0
298 20250219 144400 297177560 6280 6280 6280 6280 15
299 20250219 144300 297083360 6300 6300 6300 6300 0
300 20250219 144200 297083360 6300 6290 6300 6290 2
301 20250219 144100 297070770 6300 6300 6300 6290 100
302 20250219 144000 296441070 6330 6310 6330 6310 88
303 20250219 143900 295884120 6330 6330 6330 6330 0
304 20250219 143800 295884120 6330 6330 6330 6330 0
305 20250219 143700 295884120 6330 6330 6330 6330 0
306 20250219 143600 295884120 6330 6330 6330 6330 0
307 20250219 143500 295884120 6330 6330 6330 6330 0
308 20250219 143400 295884120 6330 6330 6330 6330 0
309 20250219 143300 295884120 6330 6330 6330 6330 1
310 20250219 143200 295877790 6300 6300 6300 6300 1
311 20250219 143100 295871490 6330 6330 6330 6330 0
312 20250219 143000 295871490 6330 6320 6330 6320 166
313 20250219 142900 294820760 6300 6330 6330 6300 12
314 20250219 142800 294744830 6330 6330 6330 6330 0
315 20250219 142700 294744830 6330 6330 6330 6330 0
316 20250219 142600 294744830 6330 6310 6330 6310 41
317 20250219 142500 294486090 6330 6340 6340 6330 7
318 20250219 142400 294441740 6340 6330 6350 6330 70
319 20250219 142300 293998250 6330 6320 6330 6320 16
320 20250219 142200 293897050 6330 6320 6340 6320 13
321 20250219 142100 293814780 6330 6320 6340 6320 179
322 20250219 142000 292680150 6320 6320 6330 6320 154
323 20250219 141900 291706410 6300 6280 6320 6280 37
324 20250219 141800 291473000 6320 6310 6320 6310 13
325 20250219 141700 291390930 6320 6310 6320 6310 26
326 20250219 141600 291226640 6320 6310 6320 6310 13
327 20250219 141500 291144570 6310 6330 6330 6290 103
328 20250219 141400 290496620 6320 6300 6320 6300 53
329 20250219 141300 290162190 6320 6330 6330 6300 15
330 20250219 141200 290067500 6300 6300 6340 6300 38
331 20250219 141100 289827440 6320 6330 6330 6300 25
332 20250219 141000 289669630 6300 6330 6350 6300 22
333 20250219 140900 289530640 6310 6300 6350 6300 227
334 20250219 140800 288097760 6290 6270 6290 6270 1505
335 20250219 140700 278641350 6280 6260 6280 6260 25
336 20250219 140600 278484630 6240 6240 6240 6240 0
337 20250219 140500 278484630 6240 6240 6240 6240 0
338 20250219 140400 278484630 6240 6240 6240 6240 0
339 20250219 140300 278484630 6240 6240 6240 6240 26
340 20250219 140200 278322390 6240 6240 6240 6240 0
341 20250219 140100 278322390 6240 6240 6240 6240 174
342 20250219 140000 277236630 6280 6280 6280 6280 0
343 20250219 135900 277236630 6280 6280 6280 6280 0
344 20250219 135800 277236630 6280 6270 6280 6270 101
345 20250219 135700 276602360 6280 6270 6280 6270 42
346 20250219 135600 276339010 6250 6250 6250 6250 0
347 20250219 135500 276339010 6250 6250 6250 6250 0
348 20250219 135400 276339010 6250 6250 6250 6250 6
349 20250219 135300 276301510 6250 6250 6250 6250 0
350 20250219 135200 276301510 6250 6250 6250 6250 0
351 20250219 135100 276301510 6250 6250 6250 6250 0
352 20250219 135000 276301510 6250 6250 6250 6250 0
353 20250219 134900 276301510 6250 6250 6250 6250 0
354 20250219 134800 276301510 6250 6250 6250 6250 0
355 20250219 134700 276301510 6250 6250 6250 6250 0
356 20250219 134600 276301510 6250 6250 6250 6250 0
357 20250219 134500 276301510 6250 6250 6250 6250 5
358 20250219 134400 276270260 6280 6280 6280 6280 0
359 20250219 134300 276270260 6280 6280 6280 6280 0
360 20250219 134200 276270260 6280 6280 6280 6280 0
361 20250219 134100 276270260 6280 6280 6280 6280 0
362 20250219 134000 276270260 6280 6280 6280 6280 0
363 20250219 133900 276270260 6280 6280 6280 6280 0
364 20250219 133800 276270260 6280 6280 6280 6280 0
365 20250219 133700 276270260 6280 6280 6280 6280 0
366 20250219 133600 276270260 6280 6280 6280 6280 0
367 20250219 133500 276270260 6280 6280 6280 6280 0
368 20250219 133400 276270260 6280 6280 6280 6280 0
369 20250219 133300 276270260 6280 6230 6280 6230 6
370 20250219 133200 276232710 6230 6230 6230 6230 1
371 20250219 133100 276226480 6240 6240 6240 6240 817
372 20250219 133000 271128400 6250 6260 6260 6250 132
373 20250219 132900 270303350 6250 6260 6260 6250 610
374 20250219 132800 266484760 6270 6270 6270 6270 1
375 20250219 132700 266478490 6280 6280 6280 6280 5
376 20250219 132600 266447090 6270 6270 6270 6270 0
377 20250219 132500 266447090 6270 6270 6270 6270 1
378 20250219 132400 266440820 6270 6270 6270 6270 0
379 20250219 132300 266440820 6270 6270 6270 6270 0
380 20250219 132200 266440820 6270 6270 6270 6270 0
381 20250219 132100 266440820 6270 6270 6270 6270 0
382 20250219 132000 266440820 6270 6270 6270 6270 0
383 20250219 131900 266440820 6270 6270 6270 6270 4
384 20250219 131800 266415740 6280 6290 6290 6280 42
385 20250219 131700 266151700 6280 6270 6280 6270 4
386 20250219 131600 266126600 6250 6270 6270 6250 501
387 20250219 131500 262995310 6280 6270 6290 6270 5
388 20250219 131400 262963910 6270 6240 6270 6240 102
389 20250219 131300 262326400 6240 6220 6240 6220 190
390 20250219 131200 261144460 6220 6220 6220 6220 0
391 20250219 131100 261144460 6220 6220 6220 6220 0
392 20250219 131000 261144460 6220 6210 6220 6210 11
393 20250219 130900 261076080 6200 6200 6200 6200 5
394 20250219 130800 261045080 6190 6190 6190 6190 0
395 20250219 130700 261045080 6190 6190 6190 6190 0
396 20250219 130600 261045080 6190 6190 6190 6190 0
397 20250219 130500 261045080 6190 6190 6190 6190 0
398 20250219 130400 261045080 6190 6190 6190 6190 0
399 20250219 130300 261045080 6190 6190 6190 6190 0
400 20250219 130200 261045080 6190 6190 6190 6190 0
401 20250219 130100 261045080 6190 6200 6200 6190 63
402 20250219 130000 260655070 6190 6190 6190 6190 0
403 20250219 125900 260655070 6190 6190 6190 6190 0
404 20250219 125800 260655070 6190 6190 6190 6190 0
405 20250219 125700 260655070 6190 6190 6190 6190 0
406 20250219 125600 260655070 6190 6190 6190 6190 0
407 20250219 125500 260655070 6190 6190 6190 6190 0
408 20250219 125400 260655070 6190 6190 6190 6190 0
409 20250219 125300 260655070 6190 6190 6190 6190 0
410 20250219 125200 260655070 6190 6190 6190 6190 0
411 20250219 125100 260655070 6190 6190 6190 6190 4
412 20250219 125000 260630310 6190 6190 6190 6190 0
413 20250219 124900 260630310 6190 6190 6190 6190 0
414 20250219 124800 260630310 6190 6190 6190 6190 0
415 20250219 124700 260630310 6190 6190 6190 6190 7
416 20250219 124600 260586980 6190 6190 6190 6190 0
417 20250219 124500 260586980 6190 6190 6190 6190 0
418 20250219 124400 260586980 6190 6190 6190 6190 0
419 20250219 124300 260586980 6190 6190 6190 6190 0
420 20250219 124200 260586980 6190 6190 6190 6190 0
421 20250219 124100 260586980 6190 6190 6190 6190 0
422 20250219 124000 260586980 6190 6190 6190 6190 0
423 20250219 123900 260586980 6190 6180 6190 6180 195
424 20250219 123800 259381830 6170 6190 6190 6170 500
425 20250219 123700 256291170 6190 6190 6190 6190 0
426 20250219 123600 256291170 6190 6190 6190 6190 0
427 20250219 123500 256291170 6190 6190 6190 6190 50
428 20250219 123400 255981670 6190 6190 6190 6190 0
429 20250219 123300 255981670 6190 6190 6190 6190 0
430 20250219 123200 255981670 6190 6190 6190 6190 1
431 20250219 123100 255975480 6230 6230 6230 6230 0
432 20250219 123000 255975480 6230 6230 6230 6230 0
433 20250219 122900 255975480 6230 6230 6230 6230 0
434 20250219 122800 255975480 6230 6200 6230 6200 200
435 20250219 122700 254731110 6200 6200 6200 6200 146
436 20250219 122600 253825910 6210 6210 6210 6210 0
437 20250219 122500 253825910 6210 6210 6210 6210 1
438 20250219 122400 253819700 6220 6220 6220 6220 4
439 20250219 122300 253794820 6220 6220 6220 6220 3
440 20250219 122200 253776160 6220 6220 6220 6220 0
441 20250219 122100 253776160 6220 6220 6220 6220 5
442 20250219 122000 253745060 6220 6220 6220 6220 0
443 20250219 121900 253745060 6220 6220 6220 6220 10
444 20250219 121800 253682860 6230 6230 6230 6230 0
445 20250219 121700 253682860 6230 6230 6230 6230 0
446 20250219 121600 253682860 6230 6230 6230 6230 0
447 20250219 121500 253682860 6230 6230 6230 6230 30
448 20250219 121400 253495960 6200 6200 6200 6200 0
449 20250219 121300 253495960 6200 6200 6200 6200 77
450 20250219 121200 253018560 6190 6200 6200 6190 19
451 20250219 121100 252900780 6200 6200 6200 6200 0
452 20250219 121000 252900780 6200 6200 6200 6200 0
453 20250219 120900 252900780 6200 6200 6200 6200 400
454 20250219 120800 250420780 6200 6200 6200 6200 0
455 20250219 120700 250420780 6200 6200 6200 6200 0
456 20250219 120600 250420780 6200 6200 6200 6200 0
457 20250219 120500 250420780 6200 6200 6200 6200 0
458 20250219 120400 250420780 6200 6200 6200 6200 0
459 20250219 120300 250420780 6200 6200 6200 6200 0
460 20250219 120200 250420780 6200 6200 6200 6200 0
461 20250219 120100 250420780 6200 6200 6200 6200 0
462 20250219 120000 250420780 6200 6200 6200 6200 0
463 20250219 115900 250420780 6200 6200 6200 6200 0
464 20250219 115800 250420780 6200 6200 6200 6200 1
465 20250219 115700 250414580 6200 6200 6200 6200 15
466 20250219 115600 250321580 6190 6190 6190 6190 0
467 20250219 115500 250321580 6190 6190 6190 6190 0
468 20250219 115400 250321580 6190 6190 6190 6190 0
469 20250219 115300 250321580 6190 6210 6220 6190 17
470 20250219 115200 250215880 6220 6220 6220 6220 0
471 20250219 115100 250215880 6220 6220 6220 6220 0
472 20250219 115000 250215880 6220 6200 6230 6190 29
473 20250219 114900 250036010 6180 6180 6180 6180 0
474 20250219 114800 250036010 6180 6180 6180 6180 0
475 20250219 114700 250036010 6180 6180 6180 6180 100
476 20250219 114600 249418010 6200 6200 6200 6200 0
477 20250219 114500 249418010 6200 6180 6200 6180 803
478 20250219 114400 244447590 6180 6180 6180 6180 0
479 20250219 114300 244447590 6180 6180 6180 6180 0
480 20250219 114200 244447590 6180 6180 6180 6180 0
481 20250219 114100 244447590 6180 6180 6180 6180 0
482 20250219 114000 244447590 6180 6180 6180 6180 0
483 20250219 113900 244447590 6180 6180 6180 6180 0
484 20250219 113800 244447590 6180 6180 6180 6180 0
485 20250219 113700 244447590 6180 6180 6180 6180 0
486 20250219 113600 244447590 6180 6180 6180 6180 0
487 20250219 113500 244447590 6180 6180 6180 6180 0
488 20250219 113400 244447590 6180 6180 6180 6180 0
489 20250219 113300 244447590 6180 6180 6180 6180 0
490 20250219 113200 244447590 6180 6180 6180 6180 0
491 20250219 113100 244447590 6180 6180 6180 6180 0
492 20250219 113000 244447590 6180 6180 6180 6180 0
493 20250219 112900 244447590 6180 6180 6180 6180 0
494 20250219 112800 244447590 6180 6180 6180 6180 0
495 20250219 112700 244447590 6180 6180 6180 6180 0
496 20250219 112600 244447590 6180 6180 6180 6180 0
497 20250219 112500 244447590 6180 6180 6180 6180 0
498 20250219 112400 244447590 6180 6180 6180 6180 0
499 20250219 112300 244447590 6180 6180 6180 6180 131
500 20250219 112200 243638010 6180 6180 6180 6180 200
501 20250219 112100 242402010 6180 6180 6180 6180 116
502 20250219 112000 241685130 6180 6180 6180 6180 0
503 20250219 111900 241685130 6180 6180 6180 6180 1
504 20250219 111800 241678950 6190 6190 6190 6190 1
505 20250219 111700 241672760 6180 6180 6180 6180 0
506 20250219 111600 241672760 6180 6180 6180 6180 34
507 20250219 111500 241462640 6190 6190 6190 6190 4
508 20250219 111400 241437880 6190 6190 6190 6190 309
509 20250219 111300 239525170 6190 6190 6190 6190 0
510 20250219 111200 239525170 6190 6190 6190 6190 0
511 20250219 111100 239525170 6190 6200 6200 6190 18
512 20250219 111000 239413740 6200 6200 6200 6200 9
513 20250219 110900 239357940 6200 6200 6200 6200 8
514 20250219 110800 239308340 6200 6210 6210 6200 3
515 20250219 110700 239289730 6190 6190 6190 6190 0
516 20250219 110600 239289730 6190 6190 6190 6190 343
517 20250219 110500 237166560 6190 6190 6190 6190 0
518 20250219 110400 237166560 6190 6190 6190 6190 0
519 20250219 110300 237166560 6190 6180 6190 6180 1206
520 20250219 110200 229712930 6180 6180 6180 6180 15
521 20250219 110100 229620230 6180 6180 6180 6180 0
522 20250219 110000 229620230 6180 6180 6180 6180 21
523 20250219 105900 229490450 6170 6170 6170 6170 4
524 20250219 105800 229465770 6160 6170 6170 6160 100
525 20250219 105700 228849160 6160 6160 6160 6160 0
526 20250219 105600 228849160 6160 6150 6190 6150 1442
527 20250219 105500 219972680 6140 6140 6140 6140 0
528 20250219 105400 219972680 6140 6140 6140 6140 367
529 20250219 105300 217719300 6130 6120 6130 6120 1225
530 20250219 105200 210218260 6100 6120 6120 6100 243
531 20250219 105100 208733610 6120 6120 6120 6120 0
532 20250219 105000 208733610 6120 6100 6120 6100 69
533 20250219 104900 208311930 6110 6100 6110 6100 106
534 20250219 104800 207664670 6100 6100 6100 6100 10
535 20250219 104700 207603670 6100 6090 6100 6090 13
536 20250219 104600 207524380 6100 6100 6100 6100 309
537 20250219 104500 205639480 6100 6110 6110 6100 565
538 20250219 104400 202192850 6110 6120 6120 6110 1283
539 20250219 104300 194350100 6120 6120 6130 6120 534
540 20250219 104200 191082010 6120 6120 6120 6120 30
541 20250219 104100 190898410 6120 6120 6120 6120 517
542 20250219 104000 187734370 6130 6140 6150 6130 45
543 20250219 103900 187458410 6140 6130 6140 6130 1468
544 20250219 103800 178459560 6120 6110 6140 6100 604
545 20250219 103700 174765020 6120 6110 6120 6080 1581
546 20250219 103600 165116430 6110 6120 6120 6090 2781
547 20250219 103500 148139900 6130 6130 6130 6130 176
548 20250219 103400 147061020 6140 6140 6140 6140 388
549 20250219 103300 144678700 6150 6170 6170 6150 1122
550 20250219 103200 137772090 6170 6170 6170 6170 28
551 20250219 103100 137599330 6180 6180 6180 6180 31
552 20250219 103000 137407750 6210 6210 6210 6210 31
553 20250219 102900 137215240 6180 6170 6180 6170 20
554 20250219 102800 137091790 6160 6160 6160 6160 0
555 20250219 102700 137091790 6160 6160 6160 6160 0
556 20250219 102600 137091790 6160 6160 6160 6160 0
557 20250219 102500 137091790 6160 6200 6200 6160 500
558 20250219 102400 134008800 6240 6240 6240 6240 0
559 20250219 102300 134008800 6240 6240 6240 6240 0
560 20250219 102200 134008800 6240 6240 6240 6240 0
561 20250219 102100 134008800 6240 6210 6240 6180 2004
562 20250219 102000 121594850 6240 6200 6240 6200 2
563 20250219 101900 121582410 6200 6190 6200 6190 4
564 20250219 101800 121557620 6190 6240 6240 6190 401
565 20250219 101700 119071500 6200 6200 6200 6200 146
566 20250219 101600 118166300 6200 6210 6210 6200 812
567 20250219 101500 113124040 6210 6240 6240 6210 280
568 20250219 101400 111382690 6240 6260 6260 6230 3526
569 20250219 101300 89346590 6270 6290 6290 6270 3046
570 20250219 101200 70219320 6290 6290 6290 6290 5
571 20250219 101100 70187870 6290 6300 6300 6290 307
572 20250219 101000 68255310 6300 6300 6300 6300 3
573 20250219 100900 68236410 6300 6300 6300 6300 5
574 20250219 100800 68204910 6300 6300 6300 6300 937
575 20250219 100700 62301810 6300 6310 6310 6300 1659
576 20250219 100600 51833980 6310 6320 6320 6310 581
577 20250219 100500 48163060 6320 6330 6330 6320 100
578 20250219 100400 47531050 6340 6340 6340 6340 0
579 20250219 100300 47531050 6340 6340 6340 6340 0
580 20250219 100200 47531050 6340 6340 6340 6340 0
581 20250219 100100 47531050 6340 6340 6340 6340 0
582 20250219 100000 47531050 6340 6340 6340 6340 0
583 20250219 095900 47531050 6340 6330 6340 6330 45
584 20250219 095800 47246150 6360 6350 6360 6350 2
585 20250219 095700 47233440 6330 6330 6330 6330 10
586 20250219 095600 47170140 6360 6360 6360 6360 0
587 20250219 095500 47170140 6360 6360 6360 6360 0
588 20250219 095400 47170140 6360 6360 6360 6360 0
589 20250219 095300 47170140 6360 6360 6360 6360 0
590 20250219 095200 47170140 6360 6360 6360 6360 0
591 20250219 095100 47170140 6360 6350 6360 6350 2
592 20250219 095000 47157430 6360 6350 6360 6350 4
593 20250219 094900 47132010 6360 6360 6360 6320 140
594 20250219 094800 46246150 6360 6360 6360 6360 19
595 20250219 094700 46125310 6360 6360 6360 6360 1
596 20250219 094600 46118950 6360 6360 6360 6360 0
597 20250219 094500 46118950 6360 6360 6360 6360 0
598 20250219 094400 46118950 6360 6360 6360 6360 1
599 20250219 094300 46112590 6350 6350 6350 6350 1
600 20250219 094200 46106240 6350 6370 6370 6350 101
601 20250219 094100 45463340 6380 6380 6380 6380 5
602 20250219 094000 45431440 6350 6350 6380 6350 3
603 20250219 093900 45412360 6350 6340 6350 6340 313
604 20250219 093800 43427930 6370 6370 6370 6370 0
605 20250219 093700 43427930 6370 6370 6370 6370 0
606 20250219 093600 43427930 6370 6370 6370 6370 2
607 20250219 093500 43415190 6370 6370 6370 6370 1
608 20250219 093400 43408820 6380 6380 6380 6380 0
609 20250219 093300 43408820 6380 6350 6380 6350 78
610 20250219 093200 42912220 6380 6380 6380 6380 0
611 20250219 093100 42912220 6380 6350 6380 6350 161
612 20250219 093000 41885070 6380 6350 6390 6350 401
613 20250219 092900 39327090 6340 6340 6340 6340 0
614 20250219 092800 39327090 6340 6340 6340 6340 0
615 20250219 092700 39327090 6340 6340 6350 6340 147
616 20250219 092600 38393660 6310 6310 6310 6310 1
617 20250219 092500 38387350 6310 6310 6310 6310 0
618 20250219 092400 38387350 6310 6330 6330 6310 1382
619 20250219 092300 29654900 6330 6350 6350 6330 1304
620 20250219 092200 21397470 6340 6340 6340 6340 1
621 20250219 092100 21391130 6390 6390 6390 6390 0
622 20250219 092000 21391130 6390 6360 6390 6360 12
623 20250219 091900 21314630 6390 6280 6390 6270 1231
624 20250219 091800 13512190 6300 6270 6300 6270 53
625 20250219 091700 13178840 6290 6260 6290 6250 17
626 20250219 091600 13072340 6250 6260 6280 6240 372
627 20250219 091500 10749820 6250 6240 6250 6240 56
628 20250219 091400 10400350 6250 6270 6270 6240 206
629 20250219 091300 9111750 6280 6280 6280 6280 512
630 20250219 091200 5896390 6280 6280 6280 6280 0
631 20250219 091100 5896390 6280 6280 6280 6280 0
632 20250219 091000 5896390 6280 6280 6280 6280 5
633 20250219 090900 5864990 6320 6320 6320 6320 0
634 20250219 090800 5864990 6320 6320 6320 6320 0
635 20250219 090700 5864990 6320 6330 6350 6280 371
636 20250219 090600 3516740 6370 6370 6370 6370 0
637 20250219 090500 3516740 6370 6330 6390 6300 77
638 20250219 090400 3030400 6290 6300 6300 6290 50
639 20250219 090300 2715530 6330 6330 6330 6330 0
640 20250219 090200 2715530 6330 6330 6330 6320 355
641 20250219 090100 468390 6300 6300 6300 6300 1
642 20250219 090000 462090 6330 6330 6330 6330 73

1
054620/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,56254,19894221,362838300,128317725450,0.28
20250214,56254,19894221,359463060,127124072190,0.28
20250213,56284,19894221,336578320,118967441580,0.28
20250212,56284,19894221,325884360,115187539590,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 56254 19894221 362838300 128317725450 0.28
3 20250214 56254 19894221 359463060 127124072190 0.28
4 20250213 56284 19894221 336578320 118967441580 0.28
5 20250212 56284 19894221 325884360 115187539590 0.28