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

597
009900/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185500,6839007180,9800,9800,9800,9800,8106
20250219,185400,6839007180,9800,9800,9800,9800,0
20250219,185300,6839007180,9800,9800,9800,9800,0
20250219,185200,6839007180,9800,9800,9800,9800,0
20250219,185100,6839007180,9800,9800,9800,9800,0
20250219,185000,6839007180,9800,9800,9800,9800,0
20250219,184900,6839007180,9800,9800,9800,9800,0
20250219,184800,6839007180,9800,9800,9800,9800,0
20250219,184700,6839007180,9800,9800,9800,9800,0
20250219,184600,6839007180,9800,9800,9800,9800,0
20250219,184500,6839007180,9800,9800,9800,9800,0
20250219,184400,6839007180,9800,9800,9800,9800,0
20250219,184300,6839007180,9800,9800,9800,9800,0
20250219,184200,6839007180,9800,9800,9800,9800,0
20250219,184100,6839007180,9800,9800,9800,9800,0
20250219,184000,6839007180,9800,9800,9800,9800,0
20250219,183900,6839007180,9800,9800,9800,9800,0
20250219,183800,6839007180,9800,9800,9800,9800,0
20250219,183700,6839007180,9800,9800,9800,9800,0
20250219,183600,6839007180,9800,9800,9800,9800,0
20250219,183500,6839007180,9800,9800,9800,9800,0
20250219,183400,6839007180,9800,9800,9800,9800,0
20250219,183300,6839007180,9800,9800,9800,9800,0
20250219,183200,6839007180,9800,9800,9800,9800,0
20250219,183100,6839007180,9800,9800,9800,9800,0
20250219,183000,6839007180,9800,9800,9800,9800,0
20250219,182900,6839007180,9800,9800,9800,9800,0
20250219,182800,6839007180,9800,9800,9800,9800,0
20250219,182700,6839007180,9800,9800,9800,9800,0
20250219,182600,6839007180,9800,9800,9800,9800,0
20250219,182500,6839007180,9800,9800,9800,9800,8106
20250219,182400,6839007180,9800,9800,9800,9800,0
20250219,182300,6839007180,9800,9800,9800,9800,0
20250219,182200,6839007180,9800,9800,9800,9800,0
20250219,182100,6839007180,9800,9800,9800,9800,0
20250219,182000,6839007180,9800,9800,9800,9800,0
20250219,181900,6839007180,9800,9800,9800,9800,0
20250219,181800,6839007180,9800,9800,9800,9800,0
20250219,181700,6839007180,9800,9800,9800,9800,0
20250219,181600,6839007180,9800,9800,9800,9800,0
20250219,181500,6839007180,9800,9800,9800,9800,0
20250219,181400,6839007180,9800,9800,9800,9800,0
20250219,181300,6839007180,9800,9800,9800,9800,0
20250219,181200,6839007180,9800,9800,9800,9800,0
20250219,181100,6839007180,9800,9800,9800,9800,0
20250219,181000,6839007180,9800,9800,9800,9800,0
20250219,180900,6839007180,9800,9800,9800,9800,0
20250219,180800,6839007180,9800,9800,9800,9800,0
20250219,180700,6839007180,9800,9800,9800,9800,0
20250219,180600,6839007180,9800,9800,9800,9800,0
20250219,180500,6839007180,9800,9800,9800,9800,0
20250219,180400,6839007180,9800,9800,9800,9800,0
20250219,180300,6839007180,9800,9800,9800,9800,0
20250219,180200,6839007180,9800,9800,9800,9800,0
20250219,180100,6839007180,9800,9800,9800,9800,0
20250219,180000,6839007180,9800,9800,9800,9800,0
20250219,175900,6839007180,9800,9800,9800,9800,0
20250219,175800,6839007180,9800,9800,9800,9800,0
20250219,175700,6839007180,9800,9800,9800,9800,0
20250219,175600,6839007180,9800,9800,9800,9800,0
20250219,175500,6839007180,9800,9800,9800,9800,8106
20250219,175400,6839007180,9800,9800,9800,9800,0
20250219,175300,6839007180,9800,9800,9800,9800,0
20250219,175200,6839007180,9800,9800,9800,9800,0
20250219,175100,6839007180,9800,9800,9800,9800,0
20250219,175000,6839007180,9800,9800,9800,9800,0
20250219,174900,6839007180,9800,9800,9800,9800,0
20250219,174800,6839007180,9800,9800,9800,9800,0
20250219,174700,6839007180,9800,9800,9800,9800,0
20250219,174600,6839007180,9800,9800,9800,9800,0
20250219,174500,6839007180,9800,9800,9800,9800,0
20250219,174400,6839007180,9800,9800,9800,9800,0
20250219,174300,6839007180,9800,9800,9800,9800,0
20250219,174200,6839007180,9800,9800,9800,9800,0
20250219,174100,6839007180,9800,9800,9800,9800,0
20250219,174000,6839007180,9800,9800,9800,9800,0
20250219,173900,6839007180,9800,9800,9800,9800,0
20250219,173800,6839007180,9800,9800,9800,9800,0
20250219,173700,6839007180,9800,9800,9800,9800,0
20250219,173600,6839007180,9800,9800,9800,9800,0
20250219,173500,6839007180,9800,9800,9800,9800,0
20250219,173400,6839007180,9800,9800,9800,9800,0
20250219,173300,6839007180,9800,9800,9800,9800,0
20250219,173200,6839007180,9800,9800,9800,9800,0
20250219,173100,6839007180,9800,9800,9800,9800,0
20250219,173000,6839007180,9800,9800,9800,9800,0
20250219,172900,6839007180,9800,9800,9800,9800,0
20250219,172800,6839007180,9800,9800,9800,9800,0
20250219,172700,6839007180,9800,9800,9800,9800,0
20250219,172600,6839007180,9800,9800,9800,9800,0
20250219,172500,6839007180,9800,9800,9800,9800,8106
20250219,172400,6839007180,9800,9800,9800,9800,0
20250219,172300,6839007180,9800,9800,9800,9800,0
20250219,172200,6839007180,9800,9800,9800,9800,0
20250219,172100,6839007180,9800,9800,9800,9800,0
20250219,172000,6839007180,9800,9800,9800,9800,0
20250219,171900,6839007180,9800,9800,9800,9800,0
20250219,171800,6839007180,9800,9800,9800,9800,0
20250219,171700,6839007180,9800,9800,9800,9800,0
20250219,171600,6839007180,9800,9800,9800,9800,0
20250219,171500,6839007180,9800,9800,9800,9800,0
20250219,171400,6839007180,9800,9800,9800,9800,0
20250219,171300,6839007180,9800,9800,9800,9800,0
20250219,171200,6839007180,9800,9800,9800,9800,0
20250219,171100,6839007180,9800,9800,9800,9800,0
20250219,171000,6839007180,9800,9800,9800,9800,0
20250219,170900,6839007180,9800,9800,9800,9800,0
20250219,170800,6839007180,9800,9800,9800,9800,0
20250219,170700,6839007180,9800,9800,9800,9800,0
20250219,170600,6839007180,9800,9800,9800,9800,0
20250219,170500,6839007180,9800,9800,9800,9800,0
20250219,170400,6839007180,9800,9800,9800,9800,0
20250219,170300,6839007180,9800,9800,9800,9800,0
20250219,170200,6839007180,9800,9800,9800,9800,0
20250219,170100,6839007180,9800,9800,9800,9800,0
20250219,170000,6839007180,9800,9800,9800,9800,0
20250219,165900,6839007180,9800,9800,9800,9800,0
20250219,165800,6839007180,9800,9800,9800,9800,0
20250219,165700,6839007180,9800,9800,9800,9800,0
20250219,165600,6839007180,9800,9800,9800,9800,0
20250219,165500,6839007180,9800,9800,9800,9800,8106
20250219,165400,6839007180,9800,9800,9800,9800,0
20250219,165300,6839007180,9800,9800,9800,9800,0
20250219,165200,6839007180,9800,9800,9800,9800,0
20250219,165100,6839007180,9800,9800,9800,9800,0
20250219,165000,6839007180,9800,9800,9800,9800,0
20250219,164900,6839007180,9800,9800,9800,9800,0
20250219,164800,6839007180,9800,9800,9800,9800,0
20250219,164700,6839007180,9800,9800,9800,9800,0
20250219,164600,6839007180,9800,9800,9800,9800,0
20250219,164500,6839007180,9800,9800,9800,9800,0
20250219,164400,6839007180,9800,9800,9800,9800,0
20250219,164300,6839007180,9800,9800,9800,9800,0
20250219,164200,6839007180,9800,9800,9800,9800,0
20250219,164100,6839007180,9800,9800,9800,9800,0
20250219,164000,6839007180,9800,9800,9800,9800,0
20250219,163900,6839007180,9800,9800,9800,9800,0
20250219,163800,6839007180,9800,9800,9800,9800,0
20250219,163700,6839007180,9800,9800,9800,9800,0
20250219,163600,6839007180,9800,9800,9800,9800,0
20250219,163500,6839007180,9800,9800,9800,9800,0
20250219,163400,6839007180,9800,9800,9800,9800,0
20250219,163300,6839007180,9800,9800,9800,9800,0
20250219,163200,6839007180,9800,9800,9800,9800,0
20250219,163100,6839007180,9800,9800,9800,9800,0
20250219,163000,6839007180,9800,9800,9800,9800,0
20250219,162900,6839007180,9800,9800,9800,9800,0
20250219,162800,6839007180,9800,9800,9800,9800,0
20250219,162700,6839007180,9800,9800,9800,9800,0
20250219,162600,6839007180,9800,9800,9800,9800,0
20250219,162500,6839007180,9800,9800,9800,9800,8106
20250219,162400,6839007180,9800,9800,9800,9800,0
20250219,162300,6839007180,9800,9800,9800,9800,0
20250219,162200,6839007180,9800,9800,9800,9800,0
20250219,162100,6839007180,9800,9800,9800,9800,0
20250219,162000,6839007180,9800,9800,9800,9800,0
20250219,161900,6839007180,9800,9800,9800,9800,0
20250219,161800,6839007180,9800,9800,9800,9800,0
20250219,161700,6839007180,9800,9800,9800,9800,0
20250219,161600,6839007180,9800,9800,9800,9800,0
20250219,161500,6839007180,9800,9800,9800,9800,0
20250219,161400,6839007180,9800,9800,9800,9800,0
20250219,161300,6839007180,9800,9800,9800,9800,0
20250219,161200,6839007180,9800,9800,9800,9800,0
20250219,161100,6839007180,9800,9800,9800,9800,0
20250219,161000,6839007180,9800,9800,9800,9800,0
20250219,160900,6839007180,9800,9800,9800,9800,0
20250219,160800,6839007180,9800,9800,9800,9800,0
20250219,160700,6839007180,9800,9800,9800,9800,0
20250219,160600,6839007180,9800,9800,9800,9800,0
20250219,160500,6839007180,9800,9800,9800,9800,0
20250219,160400,6839007180,9800,9800,9800,9800,0
20250219,160300,6839007180,9800,9800,9800,9800,0
20250219,160200,6839007180,9800,9800,9800,9800,0
20250219,160100,6839007180,9800,9800,9800,9800,0
20250219,160000,6839007180,9800,9800,9800,9800,0
20250219,155900,6839007180,9800,9800,9800,9800,0
20250219,155800,6839007180,9800,9800,9800,9800,0
20250219,155700,6839007180,9800,9800,9800,9800,0
20250219,155600,6839007180,9800,9800,9800,9800,0
20250219,155500,6839007180,9800,9800,9800,9800,8106
20250219,155400,6839007180,9800,9800,9800,9800,0
20250219,155300,6839007180,9800,9800,9800,9800,0
20250219,155200,6839007180,9800,9800,9800,9800,0
20250219,155100,6839007180,9800,9800,9800,9800,0
20250219,155000,6839007180,9800,9800,9800,9800,0
20250219,154900,6839007180,9800,9800,9800,9800,0
20250219,154800,6839007180,9800,9800,9800,9800,0
20250219,154700,6839007180,9800,9800,9800,9800,0
20250219,154600,6839007180,9800,9800,9800,9800,0
20250219,154500,6839007180,9800,9800,9800,9800,0
20250219,154400,6839007180,9800,9800,9800,9800,0
20250219,154300,6839007180,9800,9800,9800,9800,0
20250219,154200,6839007180,9800,9800,9800,9800,0
20250219,154100,6839007180,9800,9800,9800,9800,0
20250219,154000,6839007180,9800,9800,9800,9800,0
20250219,153900,6839007180,9800,9800,9800,9800,0
20250219,153800,6839007180,9800,9800,9800,9800,0
20250219,153700,6839007180,9800,9800,9800,9800,0
20250219,153600,6839007180,9800,9800,9800,9800,0
20250219,153500,6839007180,9800,9800,9800,9800,0
20250219,153400,6839007180,9800,9800,9800,9800,0
20250219,153300,6839007180,9800,9800,9800,9800,0
20250219,153200,6839007180,9800,9800,9800,9800,0
20250219,153100,6839007180,9800,9800,9800,9800,0
20250219,153000,6839007180,9800,9800,9800,9800,8106
20250219,152900,6759568380,9810,9810,9810,9810,0
20250219,152800,6759568380,9810,9810,9810,9810,0
20250219,152700,6759568380,9810,9810,9810,9810,0
20250219,152600,6759568380,9810,9810,9810,9810,0
20250219,152500,6759568380,9810,9810,9810,9810,0
20250219,152400,6759568380,9810,9810,9810,9810,0
20250219,152300,6759568380,9810,9810,9810,9810,0
20250219,152200,6759568380,9810,9810,9810,9810,0
20250219,152100,6759568380,9810,9810,9810,9810,0
20250219,152000,6759568380,9810,9810,9810,9810,0
20250219,151900,6759568380,9810,9810,9810,9800,816
20250219,151800,6751568070,9800,9800,9810,9800,172
20250219,151700,6749881770,9810,9810,9820,9810,1371
20250219,151600,6736431930,9820,9810,9820,9810,694
20250219,151500,6729623230,9820,9830,9830,9810,1202
20250219,151400,6717819430,9820,9820,9830,9810,1113
20250219,151300,6706887730,9810,9820,9820,9810,394
20250219,151200,6703019620,9810,9820,9820,9810,174
20250219,151100,6701312330,9810,9820,9830,9800,2878
20250219,151000,6673075750,9820,9820,9830,9820,763
20250219,150900,6665583040,9820,9820,9820,9810,846
20250219,150800,6657275490,9820,9820,9820,9810,365
20250219,150700,6653691690,9820,9820,9820,9810,697
20250219,150600,6646848930,9820,9820,9820,9810,134
20250219,150500,6645533460,9820,9820,9820,9810,1123
20250219,150400,6634510570,9820,9820,9820,9810,427
20250219,150300,6630320490,9810,9820,9820,9810,341
20250219,150200,6626974220,9810,9820,9820,9810,192
20250219,150100,6625090080,9820,9820,9820,9810,627
20250219,150000,6618933370,9810,9820,9820,9810,145
20250219,145900,6617510340,9820,9820,9820,9810,587
20250219,145800,6611749820,9810,9810,9820,9810,191
20250219,145700,6609875540,9810,9820,9820,9810,206
20250219,145600,6607853010,9810,9810,9820,9810,267
20250219,145500,6605233070,9810,9820,9820,9810,2562
20250219,145400,6580095660,9820,9810,9820,9810,1265
20250219,145300,6567674710,9810,9810,9820,9810,616
20250219,145200,6561626170,9810,9820,9820,9810,1113
20250219,145100,6550698740,9810,9810,9820,9810,2945
20250219,145000,6521779260,9810,9810,9820,9810,184
20250219,144900,6519973570,9810,9820,9820,9810,384
20250219,144800,6516205450,9810,9810,9820,9810,389
20250219,144700,6512388680,9810,9810,9820,9810,372
20250219,144600,6508738720,9820,9810,9820,9810,241
20250219,144500,6506373370,9810,9810,9820,9800,428
20250219,144400,6502174430,9810,9810,9820,9810,277
20250219,144300,6499456720,9810,9810,9820,9800,4400
20250219,144200,6456291170,9800,9820,9820,9800,2364
20250219,144100,6433100510,9810,9810,9820,9810,568
20250219,144000,6427527780,9810,9810,9820,9810,338
20250219,143900,6424211590,9810,9820,9820,9810,151
20250219,143800,6422729320,9810,9820,9820,9810,924
20250219,143700,6413663730,9810,9820,9820,9810,254
20250219,143600,6411171250,9810,9810,9820,9810,175
20250219,143500,6409453860,9810,9810,9820,9810,649
20250219,143400,6403086510,9820,9810,9820,9810,481
20250219,143300,6398367230,9810,9820,9820,9810,194
20250219,143200,6396463650,9820,9820,9820,9810,143
20250219,143100,6395059940,9820,9810,9820,9810,195
20250219,143000,6393145470,9820,9810,9820,9810,190
20250219,142900,6391280900,9820,9810,9820,9810,510
20250219,142800,6386277170,9800,9800,9810,9800,352
20250219,142700,6382825510,9810,9810,9820,9810,926
20250219,142600,6373741100,9810,9810,9820,9810,368
20250219,142500,6370129480,9810,9820,9820,9810,48
20250219,142400,6369658540,9810,9810,9810,9810,1140
20250219,142300,6358475140,9810,9800,9820,9800,264
20250219,142200,6355885830,9810,9820,9820,9800,743
20250219,142100,6348601030,9810,9810,9820,9810,589
20250219,142000,6342822700,9810,9820,9820,9810,1199
20250219,141900,6331049500,9810,9820,9820,9810,849
20250219,141800,6322720760,9820,9810,9820,9810,2111
20250219,141700,6302011840,9820,9820,9820,9800,2383
20250219,141600,6278656850,9820,9820,9820,9800,456
20250219,141500,6274183030,9810,9810,9810,9800,1326
20250219,141400,6261175510,9810,9800,9810,9800,548
20250219,141300,6255800450,9800,9810,9810,9800,840
20250219,141200,6247562010,9810,9800,9810,9800,56
20250219,141100,6247012660,9810,9810,9810,9800,3794
20250219,141000,6209828880,9810,9800,9820,9800,572
20250219,140900,6204218450,9810,9820,9820,9810,1116
20250219,140800,6193270340,9820,9830,9830,9820,16
20250219,140700,6193113210,9820,9830,9830,9820,1661
20250219,140600,6176797160,9830,9830,9830,9820,3475
20250219,140500,6142638490,9830,9830,9830,9820,351
20250219,140400,6139188270,9820,9820,9830,9820,246
20250219,140300,6136771490,9820,9820,9820,9810,1459
20250219,140200,6122444910,9820,9800,9820,9800,1339
20250219,140100,6109309130,9810,9800,9810,9800,306
20250219,140000,6106307790,9800,9810,9810,9800,166
20250219,135900,6104679890,9800,9800,9810,9800,4977
20250219,135800,6055895620,9790,9790,9800,9790,287
20250219,135700,6053085010,9800,9790,9800,9790,83
20250219,135600,6052272390,9800,9790,9800,9780,409
20250219,135500,6048268370,9790,9790,9790,9780,164
20250219,135400,6046663810,9790,9790,9790,9780,107
20250219,135300,6045616640,9790,9790,9790,9780,95
20250219,135200,6044687190,9790,9800,9800,9780,137
20250219,135100,6043346310,9800,9790,9800,9780,1143
20250219,135000,6032156000,9800,9780,9800,9780,1421
20250219,134900,6018244050,9780,9790,9790,9780,481
20250219,134800,6013539610,9780,9800,9800,9780,395
20250219,134700,6009674760,9790,9790,9800,9790,2214
20250219,134600,5987999600,9790,9790,9800,9790,86
20250219,134500,5987157610,9790,9790,9790,9790,1885
20250219,134400,5968703460,9780,9780,9790,9780,242
20250219,134300,5966336640,9790,9790,9790,9780,396
20250219,134200,5962463560,9790,9780,9790,9780,982
20250219,134100,5952852910,9780,9780,9780,9780,96
20250219,134000,5951914030,9790,9790,9790,9790,874
20250219,133900,5943357570,9800,9790,9800,9790,107
20250219,133800,5942309020,9790,9780,9790,9770,1939
20250219,133700,5923342110,9770,9780,9780,9770,201
20250219,133600,5921378330,9780,9770,9780,9770,162
20250219,133500,5919795450,9780,9770,9780,9770,480
20250219,133400,5915102750,9770,9770,9780,9770,381
20250219,133300,5911380330,9770,9760,9770,9760,1630
20250219,133200,5895460780,9760,9760,9760,9760,2877
20250219,133100,5867381260,9760,9760,9770,9760,678
20250219,133000,5860763970,9770,9770,9770,9760,119
20250219,132900,5859601540,9770,9770,9780,9760,2049
20250219,132800,5839582510,9770,9760,9770,9760,694
20250219,132700,5832808950,9760,9760,9760,9760,1313
20250219,132600,5819994070,9760,9760,9760,9760,1858
20250219,132500,5801859990,9760,9760,9760,9760,882
20250219,132400,5793251670,9760,9770,9770,9760,255
20250219,132300,5790761330,9770,9770,9770,9760,378
20250219,132200,5787068810,9760,9770,9770,9760,342
20250219,132100,5783728280,9770,9770,9770,9760,831
20250219,132000,5775611160,9770,9780,9780,9770,346
20250219,131900,5772230130,9770,9770,9770,9770,2001
20250219,131800,5752680360,9770,9750,9770,9750,1711
20250219,131700,5735989410,9750,9780,9780,9750,5471
20250219,131600,5682554150,9780,9780,9790,9780,1414
20250219,131500,5668724930,9780,9780,9790,9780,1712
20250219,131400,5651966250,9790,9790,9790,9790,2923
20250219,131300,5623350080,9800,9800,9800,9800,100
20250219,131200,5622370080,9800,9790,9800,9790,226
20250219,131100,5620156840,9790,9790,9800,9790,281
20250219,131000,5617403850,9790,9790,9790,9790,217
20250219,130900,5615279420,9790,9790,9790,9790,130
20250219,130800,5614006720,9790,9790,9800,9790,76
20250219,130700,5613262480,9790,9790,9790,9790,679
20250219,130600,5606615070,9800,9790,9800,9790,2342
20250219,130500,5583677520,9790,9790,9790,9790,155
20250219,130400,5582160070,9790,9800,9800,9790,1644
20250219,130300,5566053870,9800,9790,9800,9790,281
20250219,130200,5563301420,9800,9800,9800,9800,334
20250219,130100,5560028220,9800,9800,9800,9800,55
20250219,130000,5559489220,9810,9800,9810,9800,247
20250219,125900,5557068500,9800,9810,9810,9800,466
20250219,125800,5552501170,9800,9810,9810,9800,1448
20250219,125700,5538309980,9800,9790,9820,9790,3364
20250219,125600,5505342750,9800,9810,9820,9800,2811
20250219,125500,5477775280,9820,9820,9820,9810,257
20250219,125400,5475252090,9810,9810,9810,9800,858
20250219,125300,5466842070,9800,9800,9810,9800,250
20250219,125200,5464391660,9800,9810,9810,9800,3751
20250219,125100,5427609430,9820,9820,9820,9810,28
20250219,125000,5427334480,9820,9820,9820,9810,399
20250219,124900,5423416840,9820,9820,9820,9820,35
20250219,124800,5423073140,9810,9810,9820,9810,266
20250219,124700,5420463520,9820,9820,9820,9820,199
20250219,124600,5418509340,9810,9810,9820,9810,1097
20250219,124500,5407743030,9810,9810,9810,9810,11
20250219,124400,5407635120,9810,9800,9820,9800,1876
20250219,124300,5389247430,9800,9790,9800,9790,53
20250219,124200,5388728510,9790,9790,9800,9790,810
20250219,124100,5380796580,9790,9790,9790,9790,359
20250219,124000,5377281970,9790,9800,9800,9790,318
20250219,123900,5374167050,9800,9800,9800,9800,325
20250219,123800,5370982050,9800,9810,9810,9800,2253
20250219,123700,5348894600,9810,9820,9820,9810,395
20250219,123600,5345019560,9820,9810,9820,9810,425
20250219,123500,5340850290,9810,9810,9810,9810,2437
20250219,123400,5316943320,9820,9810,9820,9810,562
20250219,123300,5311428800,9820,9820,9820,9810,329
20250219,123200,5308200350,9820,9820,9820,9810,26
20250219,123100,5307945040,9810,9820,9820,9810,575
20250219,123000,5302299280,9820,9820,9820,9810,245
20250219,122900,5299893390,9820,9820,9820,9820,438
20250219,122800,5295592230,9830,9820,9830,9820,283
20250219,122700,5292812850,9820,9830,9830,9810,2579
20250219,122600,5267500260,9830,9810,9830,9810,2348
20250219,122500,5244451660,9820,9820,9820,9810,425
20250219,122400,5240278170,9820,9820,9820,9810,119
20250219,122300,5239110150,9820,9820,9820,9820,504
20250219,122200,5234160870,9820,9820,9820,9810,153
20250219,122100,5232659790,9820,9820,9820,9820,513
20250219,122000,5227622130,9810,9820,9820,9810,206
20250219,121900,5225600300,9830,9820,9830,9820,334
20250219,121800,5222320120,9830,9830,9840,9820,1010
20250219,121700,5212393960,9820,9820,9820,9820,250
20250219,121600,5209938960,9820,9820,9820,9820,369
20250219,121500,5206315380,9830,9830,9830,9830,130
20250219,121400,5205037480,9830,9830,9830,9830,1231
20250219,121300,5192936750,9830,9820,9830,9810,281
20250219,121200,5190177410,9820,9820,9820,9820,576
20250219,121100,5184521090,9810,9820,9820,9810,69
20250219,121000,5183844130,9820,9820,9830,9810,1546
20250219,120900,5168663640,9810,9810,9810,9810,154
20250219,120800,5167152900,9810,9820,9820,9810,512
20250219,120700,5162125220,9820,9810,9820,9810,1206
20250219,120600,5150284890,9810,9790,9810,9790,2005
20250219,120500,5130635760,9790,9790,9790,9780,618
20250219,120400,5124590000,9790,9790,9790,9780,187
20250219,120300,5122760270,9780,9800,9800,9780,816
20250219,120200,5114771160,9800,9790,9800,9790,572
20250219,120100,5109169240,9790,9790,9790,9790,1610
20250219,120000,5093407340,9790,9790,9790,9790,348
20250219,115900,5090000420,9790,9790,9800,9790,690
20250219,115800,5083245120,9800,9800,9810,9800,185
20250219,115700,5081432020,9800,9810,9810,9800,202
20250219,115600,5079452390,9800,9810,9810,9800,227
20250219,115500,5077227750,9810,9800,9810,9800,1075
20250219,115400,5066691010,9800,9820,9820,9800,1706
20250219,115300,5049971140,9810,9820,9820,9810,1165
20250219,115200,5038541040,9820,9840,9840,9820,3306
20250219,115100,5006044770,9840,9840,9840,9830,477
20250219,115000,5001355170,9840,9840,9840,9830,749
20250219,114900,4993990340,9840,9860,9860,9840,3181
20250219,114800,4962672600,9870,9870,9880,9860,854
20250219,114700,4954247490,9870,9870,9880,9860,903
20250219,114600,4945336170,9870,9860,9890,9860,9558
20250219,114500,4850929630,9860,9830,9870,9830,10345
20250219,114400,4748996980,9840,9830,9850,9830,3698
20250219,114300,4712612450,9830,9830,9830,9820,523
20250219,114200,4707471920,9830,9830,9830,9820,138
20250219,114100,4706115430,9820,9810,9820,9800,1272
20250219,114000,4693633850,9820,9820,9830,9810,2382
20250219,113900,4670235590,9820,9820,9820,9810,1764
20250219,113800,4652918670,9820,9800,9820,9800,2007
20250219,113700,4633220100,9810,9810,9820,9800,604
20250219,113600,4627295200,9810,9820,9820,9790,2481
20250219,113500,4602973990,9820,9820,9820,9820,1532
20250219,113400,4587929750,9820,9820,9830,9820,193
20250219,113300,4586033550,9830,9840,9840,9820,964
20250219,113200,4576559380,9830,9830,9840,9830,166
20250219,113100,4574927300,9830,9810,9830,9810,5280
20250219,113000,4523075000,9810,9820,9820,9810,2577
20250219,112900,4497794530,9820,9810,9820,9810,5087
20250219,112800,4447890960,9820,9820,9830,9820,2495
20250219,112700,4423389920,9810,9820,9830,9810,2242
20250219,112600,4401379900,9820,9830,9830,9820,778
20250219,112500,4393738550,9820,9830,9840,9820,2252
20250219,112400,4371601260,9830,9810,9840,9810,4035
20250219,112300,4331935080,9820,9790,9830,9790,10924
20250219,112200,4224817280,9780,9770,9780,9770,2769
20250219,112100,4197744730,9770,9760,9790,9760,9144
20250219,112000,4108383350,9760,9750,9760,9750,5919
20250219,111900,4050653020,9740,9740,9740,9740,109
20250219,111800,4049591360,9750,9730,9760,9730,8535
20250219,111700,3966420420,9730,9730,9730,9720,333
20250219,111600,3963181880,9720,9720,9730,9720,145
20250219,111500,3961772440,9720,9730,9730,9720,60
20250219,111400,3961189180,9730,9730,9730,9720,242
20250219,111300,3958835320,9730,9730,9730,9720,57
20250219,111200,3958281260,9730,9730,9730,9730,1075
20250219,111100,3947821510,9720,9720,9720,9720,574
20250219,111000,3942242230,9730,9730,9730,9730,187
20250219,110900,3940422720,9720,9730,9730,9720,56
20250219,110800,3939878390,9720,9720,9720,9720,734
20250219,110700,3932743910,9730,9730,9730,9720,3373
20250219,110600,3899957130,9730,9730,9730,9720,641
20250219,110500,3893720230,9730,9730,9730,9730,1000
20250219,110400,3883990230,9730,9740,9740,9730,762
20250219,110300,3876570360,9740,9740,9740,9730,117
20250219,110200,3875431580,9740,9730,9740,9730,122
20250219,110100,3874244510,9730,9730,9740,9730,511
20250219,110000,3869272470,9730,9740,9740,9730,205
20250219,105900,3867276690,9730,9730,9740,9730,251
20250219,105800,3864833780,9730,9730,9730,9730,1103
20250219,105700,3854101590,9730,9730,9730,9730,0
20250219,105600,3854101590,9730,9720,9740,9720,10635
20250219,105500,3750616200,9720,9730,9730,9720,130
20250219,105400,3749352130,9720,9720,9720,9720,548
20250219,105300,3744025570,9720,9730,9730,9720,220
20250219,105200,3741886970,9720,9720,9730,9720,1719
20250219,105100,3725178040,9730,9740,9740,9720,4151
20250219,105000,3684788800,9740,9730,9740,9730,2207
20250219,104900,3663313470,9730,9730,9730,9720,166
20250219,104800,3661699040,9730,9730,9730,9720,1355
20250219,104700,3648515680,9720,9720,9720,9710,1502
20250219,104600,3633917120,9710,9720,9720,9710,174
20250219,104500,3632225850,9720,9710,9720,9710,1266
20250219,104400,3619922060,9710,9720,9720,9710,188
20250219,104300,3618095870,9710,9720,9720,9710,133
20250219,104200,3616804230,9710,9710,9720,9710,747
20250219,104100,3609550730,9720,9720,9720,9710,801
20250219,104000,3601765860,9720,9720,9720,9710,360
20250219,103900,3598269630,9720,9720,9720,9710,116
20250219,103800,3597142240,9720,9710,9720,9710,943
20250219,103700,3587982750,9710,9720,9720,9710,1755
20250219,103600,3570937660,9720,9710,9720,9710,599
20250219,103500,3565116040,9710,9720,9720,9710,381
20250219,103400,3561413340,9720,9720,9720,9710,2327
20250219,103300,3538795440,9720,9720,9730,9720,267
20250219,103200,3536200150,9730,9730,9730,9720,991
20250219,103100,3526562280,9730,9730,9730,9720,229
20250219,103000,3524336150,9730,9720,9730,9720,2500
20250219,102900,3500036040,9720,9730,9730,9720,615
20250219,102800,3494052890,9720,9720,9730,9720,4117
20250219,102700,3453995870,9720,9720,9730,9720,552
20250219,102600,3448630340,9720,9720,9730,9720,1154
20250219,102500,3437413420,9720,9730,9730,9720,220
20250219,102400,3435274890,9730,9730,9730,9720,764
20250219,102300,3427841540,9730,9740,9740,9730,6389
20250219,102200,3365672880,9740,9750,9750,9730,8249
20250219,102100,3285332370,9750,9750,9750,9740,5586
20250219,102000,3230883180,9750,9740,9750,9740,8772
20250219,101900,3145443870,9740,9730,9740,9730,1447
20250219,101800,3131364040,9740,9740,9740,9730,1508
20250219,101700,3116680240,9730,9740,9740,9730,560
20250219,101600,3111228930,9740,9740,9740,9730,1605
20250219,101500,3095596620,9730,9740,9750,9730,4647
20250219,101400,3050346080,9750,9740,9750,9730,1933
20250219,101300,3031510900,9740,9740,9750,9730,3784
20250219,101200,2994649290,9740,9750,9760,9730,7151
20250219,101100,2924996660,9750,9730,9750,9720,6727
20250219,101000,2859494890,9740,9730,9750,9710,6092
20250219,100900,2800212000,9720,9710,9730,9700,4821
20250219,100800,2753381440,9700,9680,9710,9680,9601
20250219,100700,2660326240,9690,9680,9690,9680,1575
20250219,100600,2645067690,9690,9670,9690,9670,3294
20250219,100500,2613181410,9670,9680,9680,9670,1811
20250219,100400,2595658760,9670,9670,9680,9670,126
20250219,100300,2594440320,9670,9670,9680,9670,372
20250219,100200,2590840250,9670,9680,9680,9670,362
20250219,100100,2587339160,9680,9680,9680,9680,2281
20250219,100000,2565259080,9680,9680,9690,9680,601
20250219,095900,2559437320,9680,9680,9680,9670,3948
20250219,095800,2521223090,9670,9670,9680,9670,958
20250219,095700,2511956460,9680,9670,9680,9670,377
20250219,095600,2508308990,9670,9680,9680,9670,272
20250219,095500,2505677930,9680,9680,9680,9670,340
20250219,095400,2502389990,9670,9660,9670,9660,1550
20250219,095300,2487407520,9660,9660,9660,9650,3018
20250219,095200,2458254190,9660,9680,9680,9660,8540
20250219,095100,2375689400,9680,9690,9690,9680,524
20250219,095000,2370615240,9680,9680,9680,9680,383
20250219,094900,2366907800,9670,9690,9690,9670,2230
20250219,094800,2345321930,9680,9680,9690,9680,1083
20250219,094700,2334838390,9680,9680,9690,9680,1925
20250219,094600,2316204380,9670,9690,9690,9670,518
20250219,094500,2311194040,9680,9700,9700,9680,788
20250219,094400,2303563310,9690,9700,9700,9680,1213
20250219,094300,2291809900,9700,9690,9700,9680,262
20250219,094200,2289270560,9690,9670,9690,9670,1093
20250219,094100,2278691730,9670,9690,9690,9660,5966
20250219,094000,2220988610,9700,9720,9720,9690,5510
20250219,093900,2167523070,9720,9710,9720,9710,672
20250219,093800,2160996550,9720,9710,9720,9700,558
20250219,093700,2155578250,9720,9710,9720,9700,1017
20250219,093600,2145700100,9700,9710,9710,9700,580
20250219,093500,2140069140,9710,9700,9710,9700,2737
20250219,093400,2113511900,9700,9680,9700,9680,2839
20250219,093300,2086017710,9680,9680,9680,9670,1397
20250219,093200,2072498400,9680,9690,9690,9670,1983
20250219,093100,2053302990,9670,9680,9690,9670,5723
20250219,093000,1997951000,9670,9690,9690,9670,8950
20250219,092900,1911326840,9690,9700,9700,9680,6761
20250219,092800,1845802950,9700,9700,9700,9700,1160
20250219,092700,1834550950,9700,9700,9710,9700,5170
20250219,092600,1784401610,9700,9700,9710,9700,2291
20250219,092500,1762164610,9710,9720,9720,9700,9562
20250219,092400,1669339630,9720,9710,9720,9710,1313
20250219,092300,1656577830,9720,9720,9730,9710,2496
20250219,092200,1632317450,9720,9760,9760,9710,8915
20250219,092100,1545495660,9760,9760,9760,9750,2397
20250219,092000,1522100950,9760,9760,9770,9760,1989
20250219,091900,1502679160,9760,9760,9770,9760,2039
20250219,091800,1482778000,9760,9760,9770,9760,9317
20250219,091700,1391842730,9760,9760,9760,9750,4738
20250219,091600,1345605790,9750,9730,9760,9730,9619
20250219,091500,1251875960,9730,9730,9730,9720,4668
20250219,091400,1206470260,9730,9730,9730,9720,4012
20250219,091300,1167459070,9730,9730,9730,9720,3992
20250219,091200,1128629860,9730,9720,9730,9720,2394
20250219,091100,1105338070,9730,9720,9730,9720,3419
20250219,091000,1072083120,9720,9720,9720,9700,7071
20250219,090900,1003410440,9730,9740,9750,9720,4977
20250219,090800,954988540,9750,9720,9750,9720,10290
20250219,090700,854744240,9720,9690,9720,9680,4019
20250219,090600,815779790,9690,9680,9690,9670,3415
20250219,090500,782724550,9670,9670,9670,9660,3461
20250219,090400,749263800,9670,9670,9680,9670,10064
20250219,090300,651904640,9670,9670,9680,9660,3911
20250219,090200,614090680,9670,9660,9690,9640,8727
20250219,090100,529773360,9650,9750,9750,9650,13103
20250219,090000,402656910,9750,9690,9760,9660,38905
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185500 6839007180 9800 9800 9800 9800 8106
3 20250219 185400 6839007180 9800 9800 9800 9800 0
4 20250219 185300 6839007180 9800 9800 9800 9800 0
5 20250219 185200 6839007180 9800 9800 9800 9800 0
6 20250219 185100 6839007180 9800 9800 9800 9800 0
7 20250219 185000 6839007180 9800 9800 9800 9800 0
8 20250219 184900 6839007180 9800 9800 9800 9800 0
9 20250219 184800 6839007180 9800 9800 9800 9800 0
10 20250219 184700 6839007180 9800 9800 9800 9800 0
11 20250219 184600 6839007180 9800 9800 9800 9800 0
12 20250219 184500 6839007180 9800 9800 9800 9800 0
13 20250219 184400 6839007180 9800 9800 9800 9800 0
14 20250219 184300 6839007180 9800 9800 9800 9800 0
15 20250219 184200 6839007180 9800 9800 9800 9800 0
16 20250219 184100 6839007180 9800 9800 9800 9800 0
17 20250219 184000 6839007180 9800 9800 9800 9800 0
18 20250219 183900 6839007180 9800 9800 9800 9800 0
19 20250219 183800 6839007180 9800 9800 9800 9800 0
20 20250219 183700 6839007180 9800 9800 9800 9800 0
21 20250219 183600 6839007180 9800 9800 9800 9800 0
22 20250219 183500 6839007180 9800 9800 9800 9800 0
23 20250219 183400 6839007180 9800 9800 9800 9800 0
24 20250219 183300 6839007180 9800 9800 9800 9800 0
25 20250219 183200 6839007180 9800 9800 9800 9800 0
26 20250219 183100 6839007180 9800 9800 9800 9800 0
27 20250219 183000 6839007180 9800 9800 9800 9800 0
28 20250219 182900 6839007180 9800 9800 9800 9800 0
29 20250219 182800 6839007180 9800 9800 9800 9800 0
30 20250219 182700 6839007180 9800 9800 9800 9800 0
31 20250219 182600 6839007180 9800 9800 9800 9800 0
32 20250219 182500 6839007180 9800 9800 9800 9800 8106
33 20250219 182400 6839007180 9800 9800 9800 9800 0
34 20250219 182300 6839007180 9800 9800 9800 9800 0
35 20250219 182200 6839007180 9800 9800 9800 9800 0
36 20250219 182100 6839007180 9800 9800 9800 9800 0
37 20250219 182000 6839007180 9800 9800 9800 9800 0
38 20250219 181900 6839007180 9800 9800 9800 9800 0
39 20250219 181800 6839007180 9800 9800 9800 9800 0
40 20250219 181700 6839007180 9800 9800 9800 9800 0
41 20250219 181600 6839007180 9800 9800 9800 9800 0
42 20250219 181500 6839007180 9800 9800 9800 9800 0
43 20250219 181400 6839007180 9800 9800 9800 9800 0
44 20250219 181300 6839007180 9800 9800 9800 9800 0
45 20250219 181200 6839007180 9800 9800 9800 9800 0
46 20250219 181100 6839007180 9800 9800 9800 9800 0
47 20250219 181000 6839007180 9800 9800 9800 9800 0
48 20250219 180900 6839007180 9800 9800 9800 9800 0
49 20250219 180800 6839007180 9800 9800 9800 9800 0
50 20250219 180700 6839007180 9800 9800 9800 9800 0
51 20250219 180600 6839007180 9800 9800 9800 9800 0
52 20250219 180500 6839007180 9800 9800 9800 9800 0
53 20250219 180400 6839007180 9800 9800 9800 9800 0
54 20250219 180300 6839007180 9800 9800 9800 9800 0
55 20250219 180200 6839007180 9800 9800 9800 9800 0
56 20250219 180100 6839007180 9800 9800 9800 9800 0
57 20250219 180000 6839007180 9800 9800 9800 9800 0
58 20250219 175900 6839007180 9800 9800 9800 9800 0
59 20250219 175800 6839007180 9800 9800 9800 9800 0
60 20250219 175700 6839007180 9800 9800 9800 9800 0
61 20250219 175600 6839007180 9800 9800 9800 9800 0
62 20250219 175500 6839007180 9800 9800 9800 9800 8106
63 20250219 175400 6839007180 9800 9800 9800 9800 0
64 20250219 175300 6839007180 9800 9800 9800 9800 0
65 20250219 175200 6839007180 9800 9800 9800 9800 0
66 20250219 175100 6839007180 9800 9800 9800 9800 0
67 20250219 175000 6839007180 9800 9800 9800 9800 0
68 20250219 174900 6839007180 9800 9800 9800 9800 0
69 20250219 174800 6839007180 9800 9800 9800 9800 0
70 20250219 174700 6839007180 9800 9800 9800 9800 0
71 20250219 174600 6839007180 9800 9800 9800 9800 0
72 20250219 174500 6839007180 9800 9800 9800 9800 0
73 20250219 174400 6839007180 9800 9800 9800 9800 0
74 20250219 174300 6839007180 9800 9800 9800 9800 0
75 20250219 174200 6839007180 9800 9800 9800 9800 0
76 20250219 174100 6839007180 9800 9800 9800 9800 0
77 20250219 174000 6839007180 9800 9800 9800 9800 0
78 20250219 173900 6839007180 9800 9800 9800 9800 0
79 20250219 173800 6839007180 9800 9800 9800 9800 0
80 20250219 173700 6839007180 9800 9800 9800 9800 0
81 20250219 173600 6839007180 9800 9800 9800 9800 0
82 20250219 173500 6839007180 9800 9800 9800 9800 0
83 20250219 173400 6839007180 9800 9800 9800 9800 0
84 20250219 173300 6839007180 9800 9800 9800 9800 0
85 20250219 173200 6839007180 9800 9800 9800 9800 0
86 20250219 173100 6839007180 9800 9800 9800 9800 0
87 20250219 173000 6839007180 9800 9800 9800 9800 0
88 20250219 172900 6839007180 9800 9800 9800 9800 0
89 20250219 172800 6839007180 9800 9800 9800 9800 0
90 20250219 172700 6839007180 9800 9800 9800 9800 0
91 20250219 172600 6839007180 9800 9800 9800 9800 0
92 20250219 172500 6839007180 9800 9800 9800 9800 8106
93 20250219 172400 6839007180 9800 9800 9800 9800 0
94 20250219 172300 6839007180 9800 9800 9800 9800 0
95 20250219 172200 6839007180 9800 9800 9800 9800 0
96 20250219 172100 6839007180 9800 9800 9800 9800 0
97 20250219 172000 6839007180 9800 9800 9800 9800 0
98 20250219 171900 6839007180 9800 9800 9800 9800 0
99 20250219 171800 6839007180 9800 9800 9800 9800 0
100 20250219 171700 6839007180 9800 9800 9800 9800 0
101 20250219 171600 6839007180 9800 9800 9800 9800 0
102 20250219 171500 6839007180 9800 9800 9800 9800 0
103 20250219 171400 6839007180 9800 9800 9800 9800 0
104 20250219 171300 6839007180 9800 9800 9800 9800 0
105 20250219 171200 6839007180 9800 9800 9800 9800 0
106 20250219 171100 6839007180 9800 9800 9800 9800 0
107 20250219 171000 6839007180 9800 9800 9800 9800 0
108 20250219 170900 6839007180 9800 9800 9800 9800 0
109 20250219 170800 6839007180 9800 9800 9800 9800 0
110 20250219 170700 6839007180 9800 9800 9800 9800 0
111 20250219 170600 6839007180 9800 9800 9800 9800 0
112 20250219 170500 6839007180 9800 9800 9800 9800 0
113 20250219 170400 6839007180 9800 9800 9800 9800 0
114 20250219 170300 6839007180 9800 9800 9800 9800 0
115 20250219 170200 6839007180 9800 9800 9800 9800 0
116 20250219 170100 6839007180 9800 9800 9800 9800 0
117 20250219 170000 6839007180 9800 9800 9800 9800 0
118 20250219 165900 6839007180 9800 9800 9800 9800 0
119 20250219 165800 6839007180 9800 9800 9800 9800 0
120 20250219 165700 6839007180 9800 9800 9800 9800 0
121 20250219 165600 6839007180 9800 9800 9800 9800 0
122 20250219 165500 6839007180 9800 9800 9800 9800 8106
123 20250219 165400 6839007180 9800 9800 9800 9800 0
124 20250219 165300 6839007180 9800 9800 9800 9800 0
125 20250219 165200 6839007180 9800 9800 9800 9800 0
126 20250219 165100 6839007180 9800 9800 9800 9800 0
127 20250219 165000 6839007180 9800 9800 9800 9800 0
128 20250219 164900 6839007180 9800 9800 9800 9800 0
129 20250219 164800 6839007180 9800 9800 9800 9800 0
130 20250219 164700 6839007180 9800 9800 9800 9800 0
131 20250219 164600 6839007180 9800 9800 9800 9800 0
132 20250219 164500 6839007180 9800 9800 9800 9800 0
133 20250219 164400 6839007180 9800 9800 9800 9800 0
134 20250219 164300 6839007180 9800 9800 9800 9800 0
135 20250219 164200 6839007180 9800 9800 9800 9800 0
136 20250219 164100 6839007180 9800 9800 9800 9800 0
137 20250219 164000 6839007180 9800 9800 9800 9800 0
138 20250219 163900 6839007180 9800 9800 9800 9800 0
139 20250219 163800 6839007180 9800 9800 9800 9800 0
140 20250219 163700 6839007180 9800 9800 9800 9800 0
141 20250219 163600 6839007180 9800 9800 9800 9800 0
142 20250219 163500 6839007180 9800 9800 9800 9800 0
143 20250219 163400 6839007180 9800 9800 9800 9800 0
144 20250219 163300 6839007180 9800 9800 9800 9800 0
145 20250219 163200 6839007180 9800 9800 9800 9800 0
146 20250219 163100 6839007180 9800 9800 9800 9800 0
147 20250219 163000 6839007180 9800 9800 9800 9800 0
148 20250219 162900 6839007180 9800 9800 9800 9800 0
149 20250219 162800 6839007180 9800 9800 9800 9800 0
150 20250219 162700 6839007180 9800 9800 9800 9800 0
151 20250219 162600 6839007180 9800 9800 9800 9800 0
152 20250219 162500 6839007180 9800 9800 9800 9800 8106
153 20250219 162400 6839007180 9800 9800 9800 9800 0
154 20250219 162300 6839007180 9800 9800 9800 9800 0
155 20250219 162200 6839007180 9800 9800 9800 9800 0
156 20250219 162100 6839007180 9800 9800 9800 9800 0
157 20250219 162000 6839007180 9800 9800 9800 9800 0
158 20250219 161900 6839007180 9800 9800 9800 9800 0
159 20250219 161800 6839007180 9800 9800 9800 9800 0
160 20250219 161700 6839007180 9800 9800 9800 9800 0
161 20250219 161600 6839007180 9800 9800 9800 9800 0
162 20250219 161500 6839007180 9800 9800 9800 9800 0
163 20250219 161400 6839007180 9800 9800 9800 9800 0
164 20250219 161300 6839007180 9800 9800 9800 9800 0
165 20250219 161200 6839007180 9800 9800 9800 9800 0
166 20250219 161100 6839007180 9800 9800 9800 9800 0
167 20250219 161000 6839007180 9800 9800 9800 9800 0
168 20250219 160900 6839007180 9800 9800 9800 9800 0
169 20250219 160800 6839007180 9800 9800 9800 9800 0
170 20250219 160700 6839007180 9800 9800 9800 9800 0
171 20250219 160600 6839007180 9800 9800 9800 9800 0
172 20250219 160500 6839007180 9800 9800 9800 9800 0
173 20250219 160400 6839007180 9800 9800 9800 9800 0
174 20250219 160300 6839007180 9800 9800 9800 9800 0
175 20250219 160200 6839007180 9800 9800 9800 9800 0
176 20250219 160100 6839007180 9800 9800 9800 9800 0
177 20250219 160000 6839007180 9800 9800 9800 9800 0
178 20250219 155900 6839007180 9800 9800 9800 9800 0
179 20250219 155800 6839007180 9800 9800 9800 9800 0
180 20250219 155700 6839007180 9800 9800 9800 9800 0
181 20250219 155600 6839007180 9800 9800 9800 9800 0
182 20250219 155500 6839007180 9800 9800 9800 9800 8106
183 20250219 155400 6839007180 9800 9800 9800 9800 0
184 20250219 155300 6839007180 9800 9800 9800 9800 0
185 20250219 155200 6839007180 9800 9800 9800 9800 0
186 20250219 155100 6839007180 9800 9800 9800 9800 0
187 20250219 155000 6839007180 9800 9800 9800 9800 0
188 20250219 154900 6839007180 9800 9800 9800 9800 0
189 20250219 154800 6839007180 9800 9800 9800 9800 0
190 20250219 154700 6839007180 9800 9800 9800 9800 0
191 20250219 154600 6839007180 9800 9800 9800 9800 0
192 20250219 154500 6839007180 9800 9800 9800 9800 0
193 20250219 154400 6839007180 9800 9800 9800 9800 0
194 20250219 154300 6839007180 9800 9800 9800 9800 0
195 20250219 154200 6839007180 9800 9800 9800 9800 0
196 20250219 154100 6839007180 9800 9800 9800 9800 0
197 20250219 154000 6839007180 9800 9800 9800 9800 0
198 20250219 153900 6839007180 9800 9800 9800 9800 0
199 20250219 153800 6839007180 9800 9800 9800 9800 0
200 20250219 153700 6839007180 9800 9800 9800 9800 0
201 20250219 153600 6839007180 9800 9800 9800 9800 0
202 20250219 153500 6839007180 9800 9800 9800 9800 0
203 20250219 153400 6839007180 9800 9800 9800 9800 0
204 20250219 153300 6839007180 9800 9800 9800 9800 0
205 20250219 153200 6839007180 9800 9800 9800 9800 0
206 20250219 153100 6839007180 9800 9800 9800 9800 0
207 20250219 153000 6839007180 9800 9800 9800 9800 8106
208 20250219 152900 6759568380 9810 9810 9810 9810 0
209 20250219 152800 6759568380 9810 9810 9810 9810 0
210 20250219 152700 6759568380 9810 9810 9810 9810 0
211 20250219 152600 6759568380 9810 9810 9810 9810 0
212 20250219 152500 6759568380 9810 9810 9810 9810 0
213 20250219 152400 6759568380 9810 9810 9810 9810 0
214 20250219 152300 6759568380 9810 9810 9810 9810 0
215 20250219 152200 6759568380 9810 9810 9810 9810 0
216 20250219 152100 6759568380 9810 9810 9810 9810 0
217 20250219 152000 6759568380 9810 9810 9810 9810 0
218 20250219 151900 6759568380 9810 9810 9810 9800 816
219 20250219 151800 6751568070 9800 9800 9810 9800 172
220 20250219 151700 6749881770 9810 9810 9820 9810 1371
221 20250219 151600 6736431930 9820 9810 9820 9810 694
222 20250219 151500 6729623230 9820 9830 9830 9810 1202
223 20250219 151400 6717819430 9820 9820 9830 9810 1113
224 20250219 151300 6706887730 9810 9820 9820 9810 394
225 20250219 151200 6703019620 9810 9820 9820 9810 174
226 20250219 151100 6701312330 9810 9820 9830 9800 2878
227 20250219 151000 6673075750 9820 9820 9830 9820 763
228 20250219 150900 6665583040 9820 9820 9820 9810 846
229 20250219 150800 6657275490 9820 9820 9820 9810 365
230 20250219 150700 6653691690 9820 9820 9820 9810 697
231 20250219 150600 6646848930 9820 9820 9820 9810 134
232 20250219 150500 6645533460 9820 9820 9820 9810 1123
233 20250219 150400 6634510570 9820 9820 9820 9810 427
234 20250219 150300 6630320490 9810 9820 9820 9810 341
235 20250219 150200 6626974220 9810 9820 9820 9810 192
236 20250219 150100 6625090080 9820 9820 9820 9810 627
237 20250219 150000 6618933370 9810 9820 9820 9810 145
238 20250219 145900 6617510340 9820 9820 9820 9810 587
239 20250219 145800 6611749820 9810 9810 9820 9810 191
240 20250219 145700 6609875540 9810 9820 9820 9810 206
241 20250219 145600 6607853010 9810 9810 9820 9810 267
242 20250219 145500 6605233070 9810 9820 9820 9810 2562
243 20250219 145400 6580095660 9820 9810 9820 9810 1265
244 20250219 145300 6567674710 9810 9810 9820 9810 616
245 20250219 145200 6561626170 9810 9820 9820 9810 1113
246 20250219 145100 6550698740 9810 9810 9820 9810 2945
247 20250219 145000 6521779260 9810 9810 9820 9810 184
248 20250219 144900 6519973570 9810 9820 9820 9810 384
249 20250219 144800 6516205450 9810 9810 9820 9810 389
250 20250219 144700 6512388680 9810 9810 9820 9810 372
251 20250219 144600 6508738720 9820 9810 9820 9810 241
252 20250219 144500 6506373370 9810 9810 9820 9800 428
253 20250219 144400 6502174430 9810 9810 9820 9810 277
254 20250219 144300 6499456720 9810 9810 9820 9800 4400
255 20250219 144200 6456291170 9800 9820 9820 9800 2364
256 20250219 144100 6433100510 9810 9810 9820 9810 568
257 20250219 144000 6427527780 9810 9810 9820 9810 338
258 20250219 143900 6424211590 9810 9820 9820 9810 151
259 20250219 143800 6422729320 9810 9820 9820 9810 924
260 20250219 143700 6413663730 9810 9820 9820 9810 254
261 20250219 143600 6411171250 9810 9810 9820 9810 175
262 20250219 143500 6409453860 9810 9810 9820 9810 649
263 20250219 143400 6403086510 9820 9810 9820 9810 481
264 20250219 143300 6398367230 9810 9820 9820 9810 194
265 20250219 143200 6396463650 9820 9820 9820 9810 143
266 20250219 143100 6395059940 9820 9810 9820 9810 195
267 20250219 143000 6393145470 9820 9810 9820 9810 190
268 20250219 142900 6391280900 9820 9810 9820 9810 510
269 20250219 142800 6386277170 9800 9800 9810 9800 352
270 20250219 142700 6382825510 9810 9810 9820 9810 926
271 20250219 142600 6373741100 9810 9810 9820 9810 368
272 20250219 142500 6370129480 9810 9820 9820 9810 48
273 20250219 142400 6369658540 9810 9810 9810 9810 1140
274 20250219 142300 6358475140 9810 9800 9820 9800 264
275 20250219 142200 6355885830 9810 9820 9820 9800 743
276 20250219 142100 6348601030 9810 9810 9820 9810 589
277 20250219 142000 6342822700 9810 9820 9820 9810 1199
278 20250219 141900 6331049500 9810 9820 9820 9810 849
279 20250219 141800 6322720760 9820 9810 9820 9810 2111
280 20250219 141700 6302011840 9820 9820 9820 9800 2383
281 20250219 141600 6278656850 9820 9820 9820 9800 456
282 20250219 141500 6274183030 9810 9810 9810 9800 1326
283 20250219 141400 6261175510 9810 9800 9810 9800 548
284 20250219 141300 6255800450 9800 9810 9810 9800 840
285 20250219 141200 6247562010 9810 9800 9810 9800 56
286 20250219 141100 6247012660 9810 9810 9810 9800 3794
287 20250219 141000 6209828880 9810 9800 9820 9800 572
288 20250219 140900 6204218450 9810 9820 9820 9810 1116
289 20250219 140800 6193270340 9820 9830 9830 9820 16
290 20250219 140700 6193113210 9820 9830 9830 9820 1661
291 20250219 140600 6176797160 9830 9830 9830 9820 3475
292 20250219 140500 6142638490 9830 9830 9830 9820 351
293 20250219 140400 6139188270 9820 9820 9830 9820 246
294 20250219 140300 6136771490 9820 9820 9820 9810 1459
295 20250219 140200 6122444910 9820 9800 9820 9800 1339
296 20250219 140100 6109309130 9810 9800 9810 9800 306
297 20250219 140000 6106307790 9800 9810 9810 9800 166
298 20250219 135900 6104679890 9800 9800 9810 9800 4977
299 20250219 135800 6055895620 9790 9790 9800 9790 287
300 20250219 135700 6053085010 9800 9790 9800 9790 83
301 20250219 135600 6052272390 9800 9790 9800 9780 409
302 20250219 135500 6048268370 9790 9790 9790 9780 164
303 20250219 135400 6046663810 9790 9790 9790 9780 107
304 20250219 135300 6045616640 9790 9790 9790 9780 95
305 20250219 135200 6044687190 9790 9800 9800 9780 137
306 20250219 135100 6043346310 9800 9790 9800 9780 1143
307 20250219 135000 6032156000 9800 9780 9800 9780 1421
308 20250219 134900 6018244050 9780 9790 9790 9780 481
309 20250219 134800 6013539610 9780 9800 9800 9780 395
310 20250219 134700 6009674760 9790 9790 9800 9790 2214
311 20250219 134600 5987999600 9790 9790 9800 9790 86
312 20250219 134500 5987157610 9790 9790 9790 9790 1885
313 20250219 134400 5968703460 9780 9780 9790 9780 242
314 20250219 134300 5966336640 9790 9790 9790 9780 396
315 20250219 134200 5962463560 9790 9780 9790 9780 982
316 20250219 134100 5952852910 9780 9780 9780 9780 96
317 20250219 134000 5951914030 9790 9790 9790 9790 874
318 20250219 133900 5943357570 9800 9790 9800 9790 107
319 20250219 133800 5942309020 9790 9780 9790 9770 1939
320 20250219 133700 5923342110 9770 9780 9780 9770 201
321 20250219 133600 5921378330 9780 9770 9780 9770 162
322 20250219 133500 5919795450 9780 9770 9780 9770 480
323 20250219 133400 5915102750 9770 9770 9780 9770 381
324 20250219 133300 5911380330 9770 9760 9770 9760 1630
325 20250219 133200 5895460780 9760 9760 9760 9760 2877
326 20250219 133100 5867381260 9760 9760 9770 9760 678
327 20250219 133000 5860763970 9770 9770 9770 9760 119
328 20250219 132900 5859601540 9770 9770 9780 9760 2049
329 20250219 132800 5839582510 9770 9760 9770 9760 694
330 20250219 132700 5832808950 9760 9760 9760 9760 1313
331 20250219 132600 5819994070 9760 9760 9760 9760 1858
332 20250219 132500 5801859990 9760 9760 9760 9760 882
333 20250219 132400 5793251670 9760 9770 9770 9760 255
334 20250219 132300 5790761330 9770 9770 9770 9760 378
335 20250219 132200 5787068810 9760 9770 9770 9760 342
336 20250219 132100 5783728280 9770 9770 9770 9760 831
337 20250219 132000 5775611160 9770 9780 9780 9770 346
338 20250219 131900 5772230130 9770 9770 9770 9770 2001
339 20250219 131800 5752680360 9770 9750 9770 9750 1711
340 20250219 131700 5735989410 9750 9780 9780 9750 5471
341 20250219 131600 5682554150 9780 9780 9790 9780 1414
342 20250219 131500 5668724930 9780 9780 9790 9780 1712
343 20250219 131400 5651966250 9790 9790 9790 9790 2923
344 20250219 131300 5623350080 9800 9800 9800 9800 100
345 20250219 131200 5622370080 9800 9790 9800 9790 226
346 20250219 131100 5620156840 9790 9790 9800 9790 281
347 20250219 131000 5617403850 9790 9790 9790 9790 217
348 20250219 130900 5615279420 9790 9790 9790 9790 130
349 20250219 130800 5614006720 9790 9790 9800 9790 76
350 20250219 130700 5613262480 9790 9790 9790 9790 679
351 20250219 130600 5606615070 9800 9790 9800 9790 2342
352 20250219 130500 5583677520 9790 9790 9790 9790 155
353 20250219 130400 5582160070 9790 9800 9800 9790 1644
354 20250219 130300 5566053870 9800 9790 9800 9790 281
355 20250219 130200 5563301420 9800 9800 9800 9800 334
356 20250219 130100 5560028220 9800 9800 9800 9800 55
357 20250219 130000 5559489220 9810 9800 9810 9800 247
358 20250219 125900 5557068500 9800 9810 9810 9800 466
359 20250219 125800 5552501170 9800 9810 9810 9800 1448
360 20250219 125700 5538309980 9800 9790 9820 9790 3364
361 20250219 125600 5505342750 9800 9810 9820 9800 2811
362 20250219 125500 5477775280 9820 9820 9820 9810 257
363 20250219 125400 5475252090 9810 9810 9810 9800 858
364 20250219 125300 5466842070 9800 9800 9810 9800 250
365 20250219 125200 5464391660 9800 9810 9810 9800 3751
366 20250219 125100 5427609430 9820 9820 9820 9810 28
367 20250219 125000 5427334480 9820 9820 9820 9810 399
368 20250219 124900 5423416840 9820 9820 9820 9820 35
369 20250219 124800 5423073140 9810 9810 9820 9810 266
370 20250219 124700 5420463520 9820 9820 9820 9820 199
371 20250219 124600 5418509340 9810 9810 9820 9810 1097
372 20250219 124500 5407743030 9810 9810 9810 9810 11
373 20250219 124400 5407635120 9810 9800 9820 9800 1876
374 20250219 124300 5389247430 9800 9790 9800 9790 53
375 20250219 124200 5388728510 9790 9790 9800 9790 810
376 20250219 124100 5380796580 9790 9790 9790 9790 359
377 20250219 124000 5377281970 9790 9800 9800 9790 318
378 20250219 123900 5374167050 9800 9800 9800 9800 325
379 20250219 123800 5370982050 9800 9810 9810 9800 2253
380 20250219 123700 5348894600 9810 9820 9820 9810 395
381 20250219 123600 5345019560 9820 9810 9820 9810 425
382 20250219 123500 5340850290 9810 9810 9810 9810 2437
383 20250219 123400 5316943320 9820 9810 9820 9810 562
384 20250219 123300 5311428800 9820 9820 9820 9810 329
385 20250219 123200 5308200350 9820 9820 9820 9810 26
386 20250219 123100 5307945040 9810 9820 9820 9810 575
387 20250219 123000 5302299280 9820 9820 9820 9810 245
388 20250219 122900 5299893390 9820 9820 9820 9820 438
389 20250219 122800 5295592230 9830 9820 9830 9820 283
390 20250219 122700 5292812850 9820 9830 9830 9810 2579
391 20250219 122600 5267500260 9830 9810 9830 9810 2348
392 20250219 122500 5244451660 9820 9820 9820 9810 425
393 20250219 122400 5240278170 9820 9820 9820 9810 119
394 20250219 122300 5239110150 9820 9820 9820 9820 504
395 20250219 122200 5234160870 9820 9820 9820 9810 153
396 20250219 122100 5232659790 9820 9820 9820 9820 513
397 20250219 122000 5227622130 9810 9820 9820 9810 206
398 20250219 121900 5225600300 9830 9820 9830 9820 334
399 20250219 121800 5222320120 9830 9830 9840 9820 1010
400 20250219 121700 5212393960 9820 9820 9820 9820 250
401 20250219 121600 5209938960 9820 9820 9820 9820 369
402 20250219 121500 5206315380 9830 9830 9830 9830 130
403 20250219 121400 5205037480 9830 9830 9830 9830 1231
404 20250219 121300 5192936750 9830 9820 9830 9810 281
405 20250219 121200 5190177410 9820 9820 9820 9820 576
406 20250219 121100 5184521090 9810 9820 9820 9810 69
407 20250219 121000 5183844130 9820 9820 9830 9810 1546
408 20250219 120900 5168663640 9810 9810 9810 9810 154
409 20250219 120800 5167152900 9810 9820 9820 9810 512
410 20250219 120700 5162125220 9820 9810 9820 9810 1206
411 20250219 120600 5150284890 9810 9790 9810 9790 2005
412 20250219 120500 5130635760 9790 9790 9790 9780 618
413 20250219 120400 5124590000 9790 9790 9790 9780 187
414 20250219 120300 5122760270 9780 9800 9800 9780 816
415 20250219 120200 5114771160 9800 9790 9800 9790 572
416 20250219 120100 5109169240 9790 9790 9790 9790 1610
417 20250219 120000 5093407340 9790 9790 9790 9790 348
418 20250219 115900 5090000420 9790 9790 9800 9790 690
419 20250219 115800 5083245120 9800 9800 9810 9800 185
420 20250219 115700 5081432020 9800 9810 9810 9800 202
421 20250219 115600 5079452390 9800 9810 9810 9800 227
422 20250219 115500 5077227750 9810 9800 9810 9800 1075
423 20250219 115400 5066691010 9800 9820 9820 9800 1706
424 20250219 115300 5049971140 9810 9820 9820 9810 1165
425 20250219 115200 5038541040 9820 9840 9840 9820 3306
426 20250219 115100 5006044770 9840 9840 9840 9830 477
427 20250219 115000 5001355170 9840 9840 9840 9830 749
428 20250219 114900 4993990340 9840 9860 9860 9840 3181
429 20250219 114800 4962672600 9870 9870 9880 9860 854
430 20250219 114700 4954247490 9870 9870 9880 9860 903
431 20250219 114600 4945336170 9870 9860 9890 9860 9558
432 20250219 114500 4850929630 9860 9830 9870 9830 10345
433 20250219 114400 4748996980 9840 9830 9850 9830 3698
434 20250219 114300 4712612450 9830 9830 9830 9820 523
435 20250219 114200 4707471920 9830 9830 9830 9820 138
436 20250219 114100 4706115430 9820 9810 9820 9800 1272
437 20250219 114000 4693633850 9820 9820 9830 9810 2382
438 20250219 113900 4670235590 9820 9820 9820 9810 1764
439 20250219 113800 4652918670 9820 9800 9820 9800 2007
440 20250219 113700 4633220100 9810 9810 9820 9800 604
441 20250219 113600 4627295200 9810 9820 9820 9790 2481
442 20250219 113500 4602973990 9820 9820 9820 9820 1532
443 20250219 113400 4587929750 9820 9820 9830 9820 193
444 20250219 113300 4586033550 9830 9840 9840 9820 964
445 20250219 113200 4576559380 9830 9830 9840 9830 166
446 20250219 113100 4574927300 9830 9810 9830 9810 5280
447 20250219 113000 4523075000 9810 9820 9820 9810 2577
448 20250219 112900 4497794530 9820 9810 9820 9810 5087
449 20250219 112800 4447890960 9820 9820 9830 9820 2495
450 20250219 112700 4423389920 9810 9820 9830 9810 2242
451 20250219 112600 4401379900 9820 9830 9830 9820 778
452 20250219 112500 4393738550 9820 9830 9840 9820 2252
453 20250219 112400 4371601260 9830 9810 9840 9810 4035
454 20250219 112300 4331935080 9820 9790 9830 9790 10924
455 20250219 112200 4224817280 9780 9770 9780 9770 2769
456 20250219 112100 4197744730 9770 9760 9790 9760 9144
457 20250219 112000 4108383350 9760 9750 9760 9750 5919
458 20250219 111900 4050653020 9740 9740 9740 9740 109
459 20250219 111800 4049591360 9750 9730 9760 9730 8535
460 20250219 111700 3966420420 9730 9730 9730 9720 333
461 20250219 111600 3963181880 9720 9720 9730 9720 145
462 20250219 111500 3961772440 9720 9730 9730 9720 60
463 20250219 111400 3961189180 9730 9730 9730 9720 242
464 20250219 111300 3958835320 9730 9730 9730 9720 57
465 20250219 111200 3958281260 9730 9730 9730 9730 1075
466 20250219 111100 3947821510 9720 9720 9720 9720 574
467 20250219 111000 3942242230 9730 9730 9730 9730 187
468 20250219 110900 3940422720 9720 9730 9730 9720 56
469 20250219 110800 3939878390 9720 9720 9720 9720 734
470 20250219 110700 3932743910 9730 9730 9730 9720 3373
471 20250219 110600 3899957130 9730 9730 9730 9720 641
472 20250219 110500 3893720230 9730 9730 9730 9730 1000
473 20250219 110400 3883990230 9730 9740 9740 9730 762
474 20250219 110300 3876570360 9740 9740 9740 9730 117
475 20250219 110200 3875431580 9740 9730 9740 9730 122
476 20250219 110100 3874244510 9730 9730 9740 9730 511
477 20250219 110000 3869272470 9730 9740 9740 9730 205
478 20250219 105900 3867276690 9730 9730 9740 9730 251
479 20250219 105800 3864833780 9730 9730 9730 9730 1103
480 20250219 105700 3854101590 9730 9730 9730 9730 0
481 20250219 105600 3854101590 9730 9720 9740 9720 10635
482 20250219 105500 3750616200 9720 9730 9730 9720 130
483 20250219 105400 3749352130 9720 9720 9720 9720 548
484 20250219 105300 3744025570 9720 9730 9730 9720 220
485 20250219 105200 3741886970 9720 9720 9730 9720 1719
486 20250219 105100 3725178040 9730 9740 9740 9720 4151
487 20250219 105000 3684788800 9740 9730 9740 9730 2207
488 20250219 104900 3663313470 9730 9730 9730 9720 166
489 20250219 104800 3661699040 9730 9730 9730 9720 1355
490 20250219 104700 3648515680 9720 9720 9720 9710 1502
491 20250219 104600 3633917120 9710 9720 9720 9710 174
492 20250219 104500 3632225850 9720 9710 9720 9710 1266
493 20250219 104400 3619922060 9710 9720 9720 9710 188
494 20250219 104300 3618095870 9710 9720 9720 9710 133
495 20250219 104200 3616804230 9710 9710 9720 9710 747
496 20250219 104100 3609550730 9720 9720 9720 9710 801
497 20250219 104000 3601765860 9720 9720 9720 9710 360
498 20250219 103900 3598269630 9720 9720 9720 9710 116
499 20250219 103800 3597142240 9720 9710 9720 9710 943
500 20250219 103700 3587982750 9710 9720 9720 9710 1755
501 20250219 103600 3570937660 9720 9710 9720 9710 599
502 20250219 103500 3565116040 9710 9720 9720 9710 381
503 20250219 103400 3561413340 9720 9720 9720 9710 2327
504 20250219 103300 3538795440 9720 9720 9730 9720 267
505 20250219 103200 3536200150 9730 9730 9730 9720 991
506 20250219 103100 3526562280 9730 9730 9730 9720 229
507 20250219 103000 3524336150 9730 9720 9730 9720 2500
508 20250219 102900 3500036040 9720 9730 9730 9720 615
509 20250219 102800 3494052890 9720 9720 9730 9720 4117
510 20250219 102700 3453995870 9720 9720 9730 9720 552
511 20250219 102600 3448630340 9720 9720 9730 9720 1154
512 20250219 102500 3437413420 9720 9730 9730 9720 220
513 20250219 102400 3435274890 9730 9730 9730 9720 764
514 20250219 102300 3427841540 9730 9740 9740 9730 6389
515 20250219 102200 3365672880 9740 9750 9750 9730 8249
516 20250219 102100 3285332370 9750 9750 9750 9740 5586
517 20250219 102000 3230883180 9750 9740 9750 9740 8772
518 20250219 101900 3145443870 9740 9730 9740 9730 1447
519 20250219 101800 3131364040 9740 9740 9740 9730 1508
520 20250219 101700 3116680240 9730 9740 9740 9730 560
521 20250219 101600 3111228930 9740 9740 9740 9730 1605
522 20250219 101500 3095596620 9730 9740 9750 9730 4647
523 20250219 101400 3050346080 9750 9740 9750 9730 1933
524 20250219 101300 3031510900 9740 9740 9750 9730 3784
525 20250219 101200 2994649290 9740 9750 9760 9730 7151
526 20250219 101100 2924996660 9750 9730 9750 9720 6727
527 20250219 101000 2859494890 9740 9730 9750 9710 6092
528 20250219 100900 2800212000 9720 9710 9730 9700 4821
529 20250219 100800 2753381440 9700 9680 9710 9680 9601
530 20250219 100700 2660326240 9690 9680 9690 9680 1575
531 20250219 100600 2645067690 9690 9670 9690 9670 3294
532 20250219 100500 2613181410 9670 9680 9680 9670 1811
533 20250219 100400 2595658760 9670 9670 9680 9670 126
534 20250219 100300 2594440320 9670 9670 9680 9670 372
535 20250219 100200 2590840250 9670 9680 9680 9670 362
536 20250219 100100 2587339160 9680 9680 9680 9680 2281
537 20250219 100000 2565259080 9680 9680 9690 9680 601
538 20250219 095900 2559437320 9680 9680 9680 9670 3948
539 20250219 095800 2521223090 9670 9670 9680 9670 958
540 20250219 095700 2511956460 9680 9670 9680 9670 377
541 20250219 095600 2508308990 9670 9680 9680 9670 272
542 20250219 095500 2505677930 9680 9680 9680 9670 340
543 20250219 095400 2502389990 9670 9660 9670 9660 1550
544 20250219 095300 2487407520 9660 9660 9660 9650 3018
545 20250219 095200 2458254190 9660 9680 9680 9660 8540
546 20250219 095100 2375689400 9680 9690 9690 9680 524
547 20250219 095000 2370615240 9680 9680 9680 9680 383
548 20250219 094900 2366907800 9670 9690 9690 9670 2230
549 20250219 094800 2345321930 9680 9680 9690 9680 1083
550 20250219 094700 2334838390 9680 9680 9690 9680 1925
551 20250219 094600 2316204380 9670 9690 9690 9670 518
552 20250219 094500 2311194040 9680 9700 9700 9680 788
553 20250219 094400 2303563310 9690 9700 9700 9680 1213
554 20250219 094300 2291809900 9700 9690 9700 9680 262
555 20250219 094200 2289270560 9690 9670 9690 9670 1093
556 20250219 094100 2278691730 9670 9690 9690 9660 5966
557 20250219 094000 2220988610 9700 9720 9720 9690 5510
558 20250219 093900 2167523070 9720 9710 9720 9710 672
559 20250219 093800 2160996550 9720 9710 9720 9700 558
560 20250219 093700 2155578250 9720 9710 9720 9700 1017
561 20250219 093600 2145700100 9700 9710 9710 9700 580
562 20250219 093500 2140069140 9710 9700 9710 9700 2737
563 20250219 093400 2113511900 9700 9680 9700 9680 2839
564 20250219 093300 2086017710 9680 9680 9680 9670 1397
565 20250219 093200 2072498400 9680 9690 9690 9670 1983
566 20250219 093100 2053302990 9670 9680 9690 9670 5723
567 20250219 093000 1997951000 9670 9690 9690 9670 8950
568 20250219 092900 1911326840 9690 9700 9700 9680 6761
569 20250219 092800 1845802950 9700 9700 9700 9700 1160
570 20250219 092700 1834550950 9700 9700 9710 9700 5170
571 20250219 092600 1784401610 9700 9700 9710 9700 2291
572 20250219 092500 1762164610 9710 9720 9720 9700 9562
573 20250219 092400 1669339630 9720 9710 9720 9710 1313
574 20250219 092300 1656577830 9720 9720 9730 9710 2496
575 20250219 092200 1632317450 9720 9760 9760 9710 8915
576 20250219 092100 1545495660 9760 9760 9760 9750 2397
577 20250219 092000 1522100950 9760 9760 9770 9760 1989
578 20250219 091900 1502679160 9760 9760 9770 9760 2039
579 20250219 091800 1482778000 9760 9760 9770 9760 9317
580 20250219 091700 1391842730 9760 9760 9760 9750 4738
581 20250219 091600 1345605790 9750 9730 9760 9730 9619
582 20250219 091500 1251875960 9730 9730 9730 9720 4668
583 20250219 091400 1206470260 9730 9730 9730 9720 4012
584 20250219 091300 1167459070 9730 9730 9730 9720 3992
585 20250219 091200 1128629860 9730 9720 9730 9720 2394
586 20250219 091100 1105338070 9730 9720 9730 9720 3419
587 20250219 091000 1072083120 9720 9720 9720 9700 7071
588 20250219 090900 1003410440 9730 9740 9750 9720 4977
589 20250219 090800 954988540 9750 9720 9750 9720 10290
590 20250219 090700 854744240 9720 9690 9720 9680 4019
591 20250219 090600 815779790 9690 9680 9690 9670 3415
592 20250219 090500 782724550 9670 9670 9670 9660 3461
593 20250219 090400 749263800 9670 9670 9680 9670 10064
594 20250219 090300 651904640 9670 9670 9680 9660 3911
595 20250219 090200 614090680 9670 9660 9690 9640 8727
596 20250219 090100 529773360 9650 9750 9750 9650 13103
597 20250219 090000 402656910 9750 9690 9760 9660 38905

1
009900/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,777162,52470133,8393349600,566677436400,1.48
20250214,778713,52470133,8433461790,568251540390,1.48
20250213,754431,52470133,8464715820,588714892260,1.44
20250212,789524,52470133,8376849640,556708111130,1.50
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 777162 52470133 8393349600 566677436400 1.48
3 20250214 778713 52470133 8433461790 568251540390 1.48
4 20250213 754431 52470133 8464715820 588714892260 1.44
5 20250212 789524 52470133 8376849640 556708111130 1.50