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

617
030960/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191500,471793180,9770,9770,9770,9770,859
20250219,191400,471793180,9770,9770,9770,9770,0
20250219,191300,471793180,9770,9770,9770,9770,0
20250219,191200,471793180,9770,9770,9770,9770,0
20250219,191100,471793180,9770,9770,9770,9770,0
20250219,191000,471793180,9770,9770,9770,9770,0
20250219,190900,471793180,9770,9770,9770,9770,0
20250219,190800,471793180,9770,9770,9770,9770,0
20250219,190700,471793180,9770,9770,9770,9770,0
20250219,190600,471793180,9770,9770,9770,9770,0
20250219,190500,471793180,9770,9770,9770,9770,0
20250219,190400,471793180,9770,9770,9770,9770,0
20250219,190300,471793180,9770,9770,9770,9770,0
20250219,190200,471793180,9770,9770,9770,9770,0
20250219,190100,471793180,9770,9770,9770,9770,0
20250219,190000,471793180,9770,9770,9770,9770,0
20250219,185900,471793180,9770,9770,9770,9770,0
20250219,185800,471793180,9770,9770,9770,9770,0
20250219,185700,471793180,9770,9770,9770,9770,0
20250219,185600,471793180,9770,9770,9770,9770,0
20250219,185500,471793180,9770,9770,9770,9770,0
20250219,185400,471793180,9770,9770,9770,9770,0
20250219,185300,471793180,9770,9770,9770,9770,0
20250219,185200,471793180,9770,9770,9770,9770,0
20250219,185100,471793180,9770,9770,9770,9770,0
20250219,185000,471793180,9770,9770,9770,9770,0
20250219,184900,471793180,9770,9770,9770,9770,0
20250219,184800,471793180,9770,9770,9770,9770,0
20250219,184700,471793180,9770,9770,9770,9770,0
20250219,184600,471793180,9770,9770,9770,9770,0
20250219,184500,471793180,9770,9770,9770,9770,859
20250219,184400,471793180,9770,9770,9770,9770,0
20250219,184300,471793180,9770,9770,9770,9770,0
20250219,184200,471793180,9770,9770,9770,9770,0
20250219,184100,471793180,9770,9770,9770,9770,0
20250219,184000,471793180,9770,9770,9770,9770,0
20250219,183900,471793180,9770,9770,9770,9770,0
20250219,183800,471793180,9770,9770,9770,9770,0
20250219,183700,471793180,9770,9770,9770,9770,0
20250219,183600,471793180,9770,9770,9770,9770,0
20250219,183500,471793180,9770,9770,9770,9770,0
20250219,183400,471793180,9770,9770,9770,9770,0
20250219,183300,471793180,9770,9770,9770,9770,0
20250219,183200,471793180,9770,9770,9770,9770,0
20250219,183100,471793180,9770,9770,9770,9770,0
20250219,183000,471793180,9770,9770,9770,9770,0
20250219,182900,471793180,9770,9770,9770,9770,0
20250219,182800,471793180,9770,9770,9770,9770,0
20250219,182700,471793180,9770,9770,9770,9770,0
20250219,182600,471793180,9770,9770,9770,9770,0
20250219,182500,471793180,9770,9770,9770,9770,0
20250219,182400,471793180,9770,9770,9770,9770,0
20250219,182300,471793180,9770,9770,9770,9770,0
20250219,182200,471793180,9770,9770,9770,9770,0
20250219,182100,471793180,9770,9770,9770,9770,0
20250219,182000,471793180,9770,9770,9770,9770,0
20250219,181900,471793180,9770,9770,9770,9770,0
20250219,181800,471793180,9770,9770,9770,9770,0
20250219,181700,471793180,9770,9770,9770,9770,0
20250219,181600,471793180,9770,9770,9770,9770,0
20250219,181500,471793180,9770,9770,9770,9770,859
20250219,181400,471793180,9770,9770,9770,9770,0
20250219,181300,471793180,9770,9770,9770,9770,0
20250219,181200,471793180,9770,9770,9770,9770,0
20250219,181100,471793180,9770,9770,9770,9770,0
20250219,181000,471793180,9770,9770,9770,9770,0
20250219,180900,471793180,9770,9770,9770,9770,0
20250219,180800,471793180,9770,9770,9770,9770,0
20250219,180700,471793180,9770,9770,9770,9770,0
20250219,180600,471793180,9770,9770,9770,9770,0
20250219,180500,471793180,9770,9770,9770,9770,0
20250219,180400,471793180,9770,9770,9770,9770,0
20250219,180300,471793180,9770,9770,9770,9770,0
20250219,180200,471793180,9770,9770,9770,9770,0
20250219,180100,471793180,9770,9770,9770,9770,0
20250219,180000,471793180,9770,9770,9770,9770,0
20250219,175900,471793180,9770,9770,9770,9770,0
20250219,175800,471793180,9770,9770,9770,9770,0
20250219,175700,471793180,9770,9770,9770,9770,0
20250219,175600,471793180,9770,9770,9770,9770,0
20250219,175500,471793180,9770,9770,9770,9770,0
20250219,175400,471793180,9770,9770,9770,9770,0
20250219,175300,471793180,9770,9770,9770,9770,0
20250219,175200,471793180,9770,9770,9770,9770,0
20250219,175100,471793180,9770,9770,9770,9770,0
20250219,175000,471793180,9770,9770,9770,9770,0
20250219,174900,471793180,9770,9770,9770,9770,0
20250219,174800,471793180,9770,9770,9770,9770,0
20250219,174700,471793180,9770,9770,9770,9770,0
20250219,174600,471793180,9770,9770,9770,9770,0
20250219,174500,471793180,9770,9770,9770,9770,859
20250219,174400,471793180,9770,9770,9770,9770,0
20250219,174300,471793180,9770,9770,9770,9770,0
20250219,174200,471793180,9770,9770,9770,9770,0
20250219,174100,471793180,9770,9770,9770,9770,0
20250219,174000,471793180,9770,9770,9770,9770,0
20250219,173900,471793180,9770,9770,9770,9770,0
20250219,173800,471793180,9770,9770,9770,9770,0
20250219,173700,471793180,9770,9770,9770,9770,0
20250219,173600,471793180,9770,9770,9770,9770,0
20250219,173500,471793180,9770,9770,9770,9770,0
20250219,173400,471793180,9770,9770,9770,9770,0
20250219,173300,471793180,9770,9770,9770,9770,0
20250219,173200,471793180,9770,9770,9770,9770,0
20250219,173100,471793180,9770,9770,9770,9770,0
20250219,173000,471793180,9770,9770,9770,9770,0
20250219,172900,471793180,9770,9770,9770,9770,0
20250219,172800,471793180,9770,9770,9770,9770,0
20250219,172700,471793180,9770,9770,9770,9770,0
20250219,172600,471793180,9770,9770,9770,9770,0
20250219,172500,471793180,9770,9770,9770,9770,0
20250219,172400,471793180,9770,9770,9770,9770,0
20250219,172300,471793180,9770,9770,9770,9770,0
20250219,172200,471793180,9770,9770,9770,9770,0
20250219,172100,471793180,9770,9770,9770,9770,0
20250219,172000,471793180,9770,9770,9770,9770,0
20250219,171900,471793180,9770,9770,9770,9770,0
20250219,171800,471793180,9770,9770,9770,9770,0
20250219,171700,471793180,9770,9770,9770,9770,0
20250219,171600,471793180,9770,9770,9770,9770,0
20250219,171500,471793180,9770,9770,9770,9770,859
20250219,171400,471793180,9770,9770,9770,9770,0
20250219,171300,471793180,9770,9770,9770,9770,0
20250219,171200,471793180,9770,9770,9770,9770,0
20250219,171100,471793180,9770,9770,9770,9770,0
20250219,171000,471793180,9770,9770,9770,9770,0
20250219,170900,471793180,9770,9770,9770,9770,0
20250219,170800,471793180,9770,9770,9770,9770,0
20250219,170700,471793180,9770,9770,9770,9770,0
20250219,170600,471793180,9770,9770,9770,9770,0
20250219,170500,471793180,9770,9770,9770,9770,0
20250219,170400,471793180,9770,9770,9770,9770,0
20250219,170300,471793180,9770,9770,9770,9770,0
20250219,170200,471793180,9770,9770,9770,9770,0
20250219,170100,471793180,9770,9770,9770,9770,0
20250219,170000,471793180,9770,9770,9770,9770,0
20250219,165900,471793180,9770,9770,9770,9770,0
20250219,165800,471793180,9770,9770,9770,9770,0
20250219,165700,471793180,9770,9770,9770,9770,0
20250219,165600,471793180,9770,9770,9770,9770,0
20250219,165500,471793180,9770,9770,9770,9770,0
20250219,165400,471793180,9770,9770,9770,9770,0
20250219,165300,471793180,9770,9770,9770,9770,0
20250219,165200,471793180,9770,9770,9770,9770,0
20250219,165100,471793180,9770,9770,9770,9770,0
20250219,165000,471793180,9770,9770,9770,9770,0
20250219,164900,471793180,9770,9770,9770,9770,0
20250219,164800,471793180,9770,9770,9770,9770,0
20250219,164700,471793180,9770,9770,9770,9770,0
20250219,164600,471793180,9770,9770,9770,9770,0
20250219,164500,471793180,9770,9770,9770,9770,859
20250219,164400,471793180,9770,9770,9770,9770,0
20250219,164300,471793180,9770,9770,9770,9770,0
20250219,164200,471793180,9770,9770,9770,9770,0
20250219,164100,471793180,9770,9770,9770,9770,0
20250219,164000,471793180,9770,9770,9770,9770,0
20250219,163900,471793180,9770,9770,9770,9770,0
20250219,163800,471793180,9770,9770,9770,9770,0
20250219,163700,471793180,9770,9770,9770,9770,0
20250219,163600,471793180,9770,9770,9770,9770,0
20250219,163500,471793180,9770,9770,9770,9770,0
20250219,163400,471793180,9770,9770,9770,9770,0
20250219,163300,471793180,9770,9770,9770,9770,0
20250219,163200,471793180,9770,9770,9770,9770,0
20250219,163100,471793180,9770,9770,9770,9770,0
20250219,163000,471793180,9770,9770,9770,9770,0
20250219,162900,471793180,9770,9770,9770,9770,0
20250219,162800,471793180,9770,9770,9770,9770,0
20250219,162700,471793180,9770,9770,9770,9770,0
20250219,162600,471793180,9770,9770,9770,9770,0
20250219,162500,471793180,9770,9770,9770,9770,0
20250219,162400,471793180,9770,9770,9770,9770,0
20250219,162300,471793180,9770,9770,9770,9770,0
20250219,162200,471793180,9770,9770,9770,9770,0
20250219,162100,471793180,9770,9770,9770,9770,0
20250219,162000,471793180,9770,9770,9770,9770,0
20250219,161900,471793180,9770,9770,9770,9770,0
20250219,161800,471793180,9770,9770,9770,9770,0
20250219,161700,471793180,9770,9770,9770,9770,0
20250219,161600,471793180,9770,9770,9770,9770,0
20250219,161500,471793180,9770,9770,9770,9770,859
20250219,161400,471793180,9770,9770,9770,9770,0
20250219,161300,471793180,9770,9770,9770,9770,0
20250219,161200,471793180,9770,9770,9770,9770,0
20250219,161100,471793180,9770,9770,9770,9770,0
20250219,161000,471793180,9770,9770,9770,9770,0
20250219,160900,471793180,9770,9770,9770,9770,0
20250219,160800,471793180,9770,9770,9770,9770,0
20250219,160700,471793180,9770,9770,9770,9770,0
20250219,160600,471793180,9770,9770,9770,9770,0
20250219,160500,471793180,9770,9770,9770,9770,0
20250219,160400,471793180,9770,9770,9770,9770,0
20250219,160300,471793180,9770,9770,9770,9770,0
20250219,160200,471793180,9770,9770,9770,9770,0
20250219,160100,471793180,9770,9770,9770,9770,0
20250219,160000,471793180,9770,9770,9770,9770,0
20250219,155900,471793180,9770,9770,9770,9770,0
20250219,155800,471793180,9770,9770,9770,9770,0
20250219,155700,471793180,9770,9770,9770,9770,0
20250219,155600,471793180,9770,9770,9770,9770,0
20250219,155500,471793180,9770,9770,9770,9770,0
20250219,155400,471793180,9770,9770,9770,9770,0
20250219,155300,471793180,9770,9770,9770,9770,0
20250219,155200,471793180,9770,9770,9770,9770,0
20250219,155100,471793180,9770,9770,9770,9770,0
20250219,155000,471793180,9770,9770,9770,9770,0
20250219,154900,471793180,9770,9770,9770,9770,0
20250219,154800,471793180,9770,9770,9770,9770,0
20250219,154700,471793180,9770,9770,9770,9770,0
20250219,154600,471793180,9770,9770,9770,9770,0
20250219,154500,471793180,9770,9770,9770,9770,859
20250219,154400,471793180,9770,9770,9770,9770,0
20250219,154300,471793180,9770,9770,9770,9770,0
20250219,154200,471793180,9770,9770,9770,9770,0
20250219,154100,471793180,9770,9770,9770,9770,0
20250219,154000,471793180,9770,9770,9770,9770,0
20250219,153900,471793180,9770,9770,9770,9770,0
20250219,153800,471793180,9770,9770,9770,9770,0
20250219,153700,471793180,9770,9770,9770,9770,0
20250219,153600,471793180,9770,9770,9770,9770,0
20250219,153500,471793180,9770,9770,9770,9770,0
20250219,153400,471793180,9770,9770,9770,9770,0
20250219,153300,471793180,9770,9770,9770,9770,0
20250219,153200,471793180,9770,9770,9770,9770,0
20250219,153100,471793180,9770,9770,9770,9770,0
20250219,153000,471793180,9770,9770,9770,9770,859
20250219,152900,463400750,9740,9740,9740,9740,0
20250219,152800,463400750,9740,9740,9740,9740,0
20250219,152700,463400750,9740,9740,9740,9740,0
20250219,152600,463400750,9740,9740,9740,9740,0
20250219,152500,463400750,9740,9740,9740,9740,0
20250219,152400,463400750,9740,9740,9740,9740,0
20250219,152300,463400750,9740,9740,9740,9740,0
20250219,152200,463400750,9740,9740,9740,9740,0
20250219,152100,463400750,9740,9740,9740,9740,0
20250219,152000,463400750,9740,9740,9740,9740,0
20250219,151900,463400750,9740,9740,9740,9740,232
20250219,151800,461141070,9740,9740,9740,9740,50
20250219,151700,460654070,9750,9760,9760,9750,272
20250219,151600,458001660,9760,9760,9760,9760,0
20250219,151500,458001660,9760,9760,9760,9760,76
20250219,151400,457259900,9750,9750,9750,9750,1
20250219,151300,457250150,9760,9760,9760,9760,0
20250219,151200,457250150,9760,9760,9760,9750,428
20250219,151100,453072890,9760,9750,9760,9750,536
20250219,151000,447846830,9750,9700,9750,9700,1615
20250219,150900,432181280,9700,9730,9730,9700,1988
20250219,150800,412874430,9760,9760,9760,9760,0
20250219,150700,412874430,9760,9760,9760,9760,0
20250219,150600,412874430,9760,9750,9760,9750,663
20250219,150500,406410150,9750,9750,9750,9750,0
20250219,150400,406410150,9750,9750,9750,9750,0
20250219,150300,406410150,9750,9750,9750,9750,330
20250219,150200,403192650,9750,9750,9750,9750,1
20250219,150100,403182900,9720,9720,9720,9720,0
20250219,150000,403182900,9720,9720,9720,9720,0
20250219,145900,403182900,9720,9720,9720,9720,1
20250219,145800,403173180,9720,9720,9720,9720,1
20250219,145700,403163460,9720,9720,9720,9720,1
20250219,145600,403153740,9720,9720,9720,9720,100
20250219,145500,402181740,9750,9750,9750,9750,501
20250219,145400,397296990,9720,9720,9720,9720,0
20250219,145300,397296990,9720,9730,9730,9700,501
20250219,145200,392429260,9750,9750,9750,9750,0
20250219,145100,392429260,9750,9750,9750,9750,0
20250219,145000,392429260,9750,9750,9750,9750,1
20250219,144900,392419510,9740,9740,9740,9740,0
20250219,144800,392419510,9740,9740,9740,9740,0
20250219,144700,392419510,9740,9730,9740,9730,52
20250219,144600,391913050,9730,9730,9730,9730,10
20250219,144500,391815750,9730,9740,9740,9730,133
20250219,144400,390520660,9740,9740,9740,9740,0
20250219,144300,390520660,9740,9740,9740,9740,0
20250219,144200,390520660,9740,9740,9740,9740,0
20250219,144100,390520660,9740,9740,9740,9740,62
20250219,144000,389916780,9740,9740,9740,9740,0
20250219,143900,389916780,9740,9740,9740,9740,0
20250219,143800,389916780,9740,9730,9740,9730,11
20250219,143700,389809740,9740,9740,9740,9740,287
20250219,143600,387014360,9750,9760,9760,9750,191
20250219,143500,385152060,9760,9760,9760,9760,10
20250219,143400,385054460,9750,9750,9750,9750,10
20250219,143300,384956960,9750,9750,9750,9750,10
20250219,143200,384859460,9750,9750,9750,9750,22
20250219,143100,384644960,9760,9760,9760,9760,0
20250219,143000,384644960,9760,9760,9760,9760,0
20250219,142900,384644960,9760,9760,9760,9760,0
20250219,142800,384644960,9760,9760,9760,9760,11
20250219,142700,384537600,9760,9760,9760,9760,0
20250219,142600,384537600,9760,9760,9760,9760,0
20250219,142500,384537600,9760,9760,9760,9760,0
20250219,142400,384537600,9760,9760,9760,9760,50
20250219,142300,384049600,9770,9770,9770,9770,313
20250219,142200,380991590,9770,9770,9770,9770,0
20250219,142100,380991590,9770,9770,9770,9770,1
20250219,142000,380981820,9750,9750,9760,9750,331
20250219,141900,377752490,9760,9760,9760,9760,977
20250219,141800,368216970,9750,9750,9750,9750,1
20250219,141700,368207220,9750,9750,9750,9750,30
20250219,141600,367914720,9760,9760,9760,9760,98
20250219,141500,366958240,9750,9740,9750,9740,919
20250219,141400,357998220,9740,9740,9740,9740,0
20250219,141300,357998220,9740,9740,9740,9740,0
20250219,141200,357998220,9740,9740,9740,9740,0
20250219,141100,357998220,9740,9740,9740,9740,18
20250219,141000,357822900,9750,9740,9750,9740,100
20250219,140900,356848080,9740,9740,9740,9740,127
20250219,140800,355611100,9740,9740,9740,9740,1170
20250219,140700,344215300,9740,9720,9740,9720,816
20250219,140600,336270680,9720,9720,9720,9720,1
20250219,140500,336260960,9720,9700,9720,9700,31
20250219,140400,335960240,9730,9730,9730,9730,0
20250219,140300,335960240,9730,9730,9730,9730,0
20250219,140200,335960240,9730,9730,9730,9730,0
20250219,140100,335960240,9730,9730,9730,9730,0
20250219,140000,335960240,9730,9690,9730,9690,25
20250219,135900,335717850,9700,9700,9700,9700,0
20250219,135800,335717850,9700,9700,9700,9700,0
20250219,135700,335717850,9700,9710,9710,9700,464
20250219,135600,331216610,9710,9710,9710,9710,1
20250219,135500,331206900,9730,9730,9730,9730,0
20250219,135400,331206900,9730,9730,9730,9730,2
20250219,135300,331187440,9730,9730,9730,9730,0
20250219,135200,331187440,9730,9730,9730,9730,0
20250219,135100,331187440,9730,9730,9730,9730,1
20250219,135000,331177710,9710,9710,9710,9710,65
20250219,134900,330546560,9730,9730,9730,9730,0
20250219,134800,330546560,9730,9730,9730,9730,0
20250219,134700,330546560,9730,9740,9740,9730,515
20250219,134600,325535560,9740,9740,9740,9740,0
20250219,134500,325535560,9740,9740,9740,9740,50
20250219,134400,325048560,9750,9750,9750,9750,86
20250219,134300,324210060,9750,9740,9750,9740,100
20250219,134200,323235240,9750,9750,9750,9750,0
20250219,134100,323235240,9750,9750,9750,9750,20
20250219,134000,323040240,9760,9760,9760,9760,47
20250219,133900,322581520,9760,9760,9760,9750,884
20250219,133800,313953700,9760,9740,9760,9730,1439
20250219,133700,299921420,9740,9740,9740,9740,41
20250219,133600,299522080,9740,9740,9740,9740,37
20250219,133500,299161700,9740,9750,9750,9740,36
20250219,133400,298810880,9750,9730,9750,9730,857
20250219,133300,290456170,9740,9740,9740,9740,63
20250219,133200,289842550,9740,9730,9740,9730,160
20250219,133100,288284330,9730,9730,9730,9730,0
20250219,133000,288284330,9730,9730,9730,9730,0
20250219,132900,288284330,9730,9730,9730,9730,0
20250219,132800,288284330,9730,9730,9730,9730,0
20250219,132700,288284330,9730,9730,9730,9730,0
20250219,132600,288284330,9730,9730,9730,9730,0
20250219,132500,288284330,9730,9730,9730,9730,0
20250219,132400,288284330,9730,9730,9730,9730,0
20250219,132300,288284330,9730,9730,9730,9730,0
20250219,132200,288284330,9730,9730,9730,9730,0
20250219,132100,288284330,9730,9730,9730,9730,36
20250219,132000,287934050,9720,9720,9720,9720,812
20250219,131900,280041410,9750,9720,9750,9720,894
20250219,131800,271337080,9700,9700,9700,9700,81
20250219,131700,270551380,9700,9700,9700,9700,10
20250219,131600,270454380,9720,9720,9720,9720,25
20250219,131500,270211380,9720,9720,9720,9720,0
20250219,131400,270211380,9720,9720,9720,9720,0
20250219,131300,270211380,9720,9720,9720,9720,7
20250219,131200,270143340,9720,9720,9720,9720,40
20250219,131100,269754540,9700,9700,9700,9700,200
20250219,131000,267814540,9710,9710,9710,9710,0
20250219,130900,267814540,9710,9710,9710,9710,10
20250219,130800,267717440,9700,9700,9700,9700,131
20250219,130700,266446740,9700,9700,9700,9700,0
20250219,130600,266446740,9700,9700,9700,9700,0
20250219,130500,266446740,9700,9700,9700,9700,0
20250219,130400,266446740,9700,9700,9700,9700,0
20250219,130300,266446740,9700,9700,9700,9700,55
20250219,130200,265913240,9700,9700,9700,9700,0
20250219,130100,265913240,9700,9700,9700,9700,0
20250219,130000,265913240,9700,9700,9700,9700,100
20250219,125900,264943240,9720,9720,9720,9720,0
20250219,125800,264943240,9720,9720,9720,9720,45
20250219,125700,264505840,9730,9730,9730,9730,0
20250219,125600,264505840,9730,9740,9740,9730,182
20250219,125500,262733980,9740,9740,9740,9740,147
20250219,125400,261302200,9740,9730,9740,9730,804
20250219,125300,253475220,9730,9730,9730,9730,0
20250219,125200,253475220,9730,9730,9730,9730,0
20250219,125100,253475220,9730,9720,9730,9720,532
20250219,125000,248298910,9720,9720,9720,9720,104
20250219,124900,247288030,9730,9720,9730,9720,701
20250219,124800,240474290,9710,9710,9710,9710,733
20250219,124700,233356860,9700,9700,9700,9700,473
20250219,124600,228768760,9680,9680,9680,9680,0
20250219,124500,228768760,9680,9680,9680,9680,50
20250219,124400,228284760,9700,9700,9700,9700,0
20250219,124300,228284760,9700,9700,9700,9700,0
20250219,124200,228284760,9700,9700,9700,9700,0
20250219,124100,228284760,9700,9700,9700,9700,0
20250219,124000,228284760,9700,9700,9700,9700,0
20250219,123900,228284760,9700,9700,9700,9700,1
20250219,123800,228275060,9680,9680,9680,9680,0
20250219,123700,228275060,9680,9690,9690,9680,548
20250219,123600,222969410,9700,9700,9700,9700,0
20250219,123500,222969410,9700,9700,9700,9700,11
20250219,123400,222862710,9700,9700,9700,9700,1
20250219,123300,222853010,9710,9710,9710,9710,0
20250219,123200,222853010,9710,9710,9710,9710,0
20250219,123100,222853010,9710,9710,9710,9710,0
20250219,123000,222853010,9710,9710,9710,9710,51
20250219,122900,222357800,9700,9700,9700,9700,0
20250219,122800,222357800,9700,9700,9700,9700,38
20250219,122700,221989200,9710,9710,9710,9710,0
20250219,122600,221989200,9710,9710,9710,9710,1
20250219,122500,221979490,9700,9700,9700,9700,570
20250219,122400,216450490,9690,9690,9690,9690,429
20250219,122300,212293480,9690,9670,9690,9670,172
20250219,122200,210628530,9670,9670,9670,9670,3
20250219,122100,210599520,9680,9680,9680,9680,0
20250219,122000,210599520,9680,9680,9680,9680,0
20250219,121900,210599520,9680,9680,9680,9680,0
20250219,121800,210599520,9680,9680,9680,9680,0
20250219,121700,210599520,9680,9680,9680,9680,0
20250219,121600,210599520,9680,9680,9680,9680,0
20250219,121500,210599520,9680,9680,9680,9680,0
20250219,121400,210599520,9680,9680,9680,9680,0
20250219,121300,210599520,9680,9680,9680,9680,0
20250219,121200,210599520,9680,9650,9680,9650,141
20250219,121100,209236890,9650,9650,9650,9650,167
20250219,121000,207625340,9670,9670,9670,9670,0
20250219,120900,207625340,9670,9670,9670,9670,1
20250219,120800,207615670,9670,9670,9670,9670,5
20250219,120700,207567320,9680,9680,9680,9680,1
20250219,120600,207557640,9650,9650,9650,9650,1
20250219,120500,207547990,9650,9650,9650,9650,99
20250219,120400,206592640,9650,9650,9650,9650,150
20250219,120300,205145140,9680,9680,9680,9680,0
20250219,120200,205145140,9680,9680,9680,9680,0
20250219,120100,205145140,9680,9680,9680,9680,0
20250219,120000,205145140,9680,9680,9680,9680,0
20250219,115900,205145140,9680,9680,9680,9680,0
20250219,115800,205145140,9680,9680,9680,9680,0
20250219,115700,205145140,9680,9680,9680,9680,0
20250219,115600,205145140,9680,9680,9680,9680,0
20250219,115500,205145140,9680,9680,9680,9680,10
20250219,115400,205048340,9680,9680,9680,9680,3
20250219,115300,205019300,9680,9680,9680,9680,0
20250219,115200,205019300,9680,9670,9680,9670,68
20250219,115100,204361130,9680,9680,9680,9680,0
20250219,115000,204361130,9680,9680,9680,9680,0
20250219,114900,204361130,9680,9680,9680,9680,0
20250219,114800,204361130,9680,9680,9680,9680,0
20250219,114700,204361130,9680,9680,9680,9680,0
20250219,114600,204361130,9680,9680,9680,9680,0
20250219,114500,204361130,9680,9680,9680,9680,0
20250219,114400,204361130,9680,9680,9680,9680,0
20250219,114300,204361130,9680,9660,9680,9660,50
20250219,114200,203877320,9660,9660,9660,9660,0
20250219,114100,203877320,9660,9660,9660,9660,0
20250219,114000,203877320,9660,9660,9660,9660,0
20250219,113900,203877320,9660,9660,9660,9660,1
20250219,113800,203867660,9660,9660,9660,9660,6
20250219,113700,203809700,9660,9660,9660,9660,40
20250219,113600,203423300,9660,9650,9660,9650,57
20250219,113500,202873050,9640,9640,9640,9640,0
20250219,113400,202873050,9640,9640,9640,9640,34
20250219,113300,202545290,9650,9650,9650,9650,4
20250219,113200,202506690,9650,9650,9650,9650,7
20250219,113100,202439140,9660,9660,9660,9660,0
20250219,113000,202439140,9660,9660,9660,9660,1
20250219,112900,202429480,9660,9660,9660,9660,0
20250219,112800,202429480,9660,9660,9660,9660,0
20250219,112700,202429480,9660,9660,9660,9660,0
20250219,112600,202429480,9660,9660,9660,9660,0
20250219,112500,202429480,9660,9660,9660,9660,0
20250219,112400,202429480,9660,9660,9660,9660,2
20250219,112300,202410160,9660,9660,9660,9660,0
20250219,112200,202410160,9660,9660,9660,9660,0
20250219,112100,202410160,9660,9660,9660,9660,11
20250219,112000,202303900,9660,9660,9660,9660,32
20250219,111900,201994780,9630,9630,9630,9630,0
20250219,111800,201994780,9630,9630,9630,9630,0
20250219,111700,201994780,9630,9630,9630,9630,0
20250219,111600,201994780,9630,9630,9650,9630,99
20250219,111500,201041390,9630,9640,9640,9630,270
20250219,111400,198441160,9640,9640,9640,9640,40
20250219,111300,198055560,9660,9660,9660,9660,0
20250219,111200,198055560,9660,9660,9660,9660,0
20250219,111100,198055560,9660,9660,9660,9660,4
20250219,111000,198016920,9660,9660,9660,9660,0
20250219,110900,198016920,9660,9660,9660,9660,10
20250219,110800,197920320,9630,9630,9630,9630,0
20250219,110700,197920320,9630,9630,9630,9630,210
20250219,110600,195898020,9660,9660,9660,9660,0
20250219,110500,195898020,9660,9660,9660,9660,0
20250219,110400,195898020,9660,9660,9660,9660,0
20250219,110300,195898020,9660,9630,9660,9630,120
20250219,110200,194742390,9670,9670,9670,9670,10
20250219,110100,194645690,9670,9670,9670,9670,0
20250219,110000,194645690,9670,9670,9670,9670,10
20250219,105900,194548990,9630,9630,9630,9630,2
20250219,105800,194529730,9620,9620,9620,9620,0
20250219,105700,194529730,9620,9620,9620,9620,0
20250219,105600,194529730,9620,9640,9640,9620,1709
20250219,105500,178072460,9640,9640,9640,9640,709
20250219,105400,171237700,9670,9670,9670,9670,0
20250219,105300,171237700,9670,9670,9670,9670,1
20250219,105200,171228030,9640,9640,9640,9640,0
20250219,105100,171228030,9640,9640,9640,9640,30
20250219,105000,170938830,9670,9670,9670,9670,6
20250219,104900,170880810,9670,9650,9670,9650,559
20250219,104800,165477380,9670,9670,9670,9670,0
20250219,104700,165477380,9670,9670,9670,9670,0
20250219,104600,165477380,9670,9670,9670,9670,60
20250219,104500,164897180,9680,9680,9680,9680,1
20250219,104400,164887500,9640,9640,9640,9640,10
20250219,104300,164791100,9680,9680,9680,9680,1
20250219,104200,164781420,9630,9660,9660,9630,479
20250219,104100,160165690,9680,9680,9680,9680,21
20250219,104000,159962410,9680,9680,9680,9680,0
20250219,103900,159962410,9680,9680,9680,9680,0
20250219,103800,159962410,9680,9680,9680,9680,0
20250219,103700,159962410,9680,9680,9680,9680,0
20250219,103600,159962410,9680,9680,9680,9680,0
20250219,103500,159962410,9680,9680,9680,9680,51
20250219,103400,159468730,9670,9680,9680,9670,5
20250219,103300,159420350,9640,9640,9640,9640,1
20250219,103200,159410710,9640,9640,9640,9640,170
20250219,103100,157771910,9680,9680,9680,9680,3
20250219,103000,157742870,9680,9680,9680,9680,0
20250219,102900,157742870,9680,9680,9680,9680,0
20250219,102800,157742870,9680,9680,9680,9680,0
20250219,102700,157742870,9680,9680,9680,9680,141
20250219,102600,156377990,9680,9680,9680,9680,0
20250219,102500,156377990,9680,9680,9680,9680,0
20250219,102400,156377990,9680,9680,9680,9680,1
20250219,102300,156368310,9630,9660,9660,9630,6156
20250219,102200,96991080,9690,9690,9690,9690,0
20250219,102100,96991080,9690,9690,9690,9690,0
20250219,102000,96991080,9690,9690,9690,9690,0
20250219,101900,96991080,9690,9690,9690,9690,0
20250219,101800,96991080,9690,9690,9690,9690,11
20250219,101700,96884490,9690,9660,9690,9660,21
20250219,101600,96681600,9670,9670,9670,9670,20
20250219,101500,96488200,9690,9690,9690,9690,0
20250219,101400,96488200,9690,9690,9690,9690,10
20250219,101300,96391300,9700,9700,9700,9700,0
20250219,101200,96391300,9700,9690,9700,9690,30
20250219,101100,96100510,9690,9690,9690,9690,10
20250219,101000,96003610,9700,9700,9700,9700,0
20250219,100900,96003610,9700,9700,9700,9700,0
20250219,100800,96003610,9700,9690,9700,9690,600
20250219,100700,90187720,9660,9660,9660,9660,1
20250219,100600,90178060,9690,9690,9690,9690,1
20250219,100500,90168370,9670,9670,9670,9670,51
20250219,100400,89675200,9670,9670,9670,9670,12
20250219,100300,89559160,9690,9690,9690,9690,0
20250219,100200,89559160,9690,9690,9690,9690,0
20250219,100100,89559160,9690,9690,9690,9690,31
20250219,100000,89258770,9690,9690,9690,9690,0
20250219,095900,89258770,9690,9690,9690,9690,0
20250219,095800,89258770,9690,9690,9690,9690,0
20250219,095700,89258770,9690,9690,9690,9690,1
20250219,095600,89249080,9660,9690,9690,9660,87
20250219,095500,88407160,9690,9690,9690,9690,0
20250219,095400,88407160,9690,9690,9690,9690,0
20250219,095300,88407160,9690,9690,9690,9690,1
20250219,095200,88397470,9660,9690,9690,9660,182
20250219,095100,86637670,9690,9690,9690,9690,1
20250219,095000,86627980,9660,9660,9660,9660,13
20250219,094900,86502400,9690,9690,9690,9690,90
20250219,094800,85630300,9690,9680,9690,9670,132
20250219,094700,84353340,9680,9680,9680,9680,48
20250219,094600,83888700,9690,9660,9690,9660,102
20250219,094500,82903350,9690,9670,9690,9670,20
20250219,094400,82709910,9690,9660,9690,9640,954
20250219,094300,73507330,9660,9690,9690,9660,100
20250219,094200,72539340,9660,9680,9690,9660,2018
20250219,094100,53035770,9690,9690,9690,9690,18
20250219,094000,52861350,9690,9690,9690,9690,58
20250219,093900,52299330,9690,9690,9700,9680,512
20250219,093800,47335200,9690,9690,9690,9690,18
20250219,093700,47160780,9700,9700,9700,9700,250
20250219,093600,44735780,9680,9710,9710,9680,600
20250219,093500,38921440,9720,9720,9720,9720,4
20250219,093400,38882560,9720,9720,9720,9700,20
20250219,093300,38688520,9700,9700,9700,9700,1
20250219,093200,38678820,9720,9710,9720,9710,254
20250219,093100,36212470,9710,9690,9710,9690,17
20250219,093000,36047720,9690,9670,9690,9670,31
20250219,092900,35747930,9680,9690,9690,9680,13
20250219,092800,35622020,9700,9710,9710,9700,611
20250219,092700,29694040,9710,9710,9710,9710,0
20250219,092600,29694040,9710,9730,9730,9710,615
20250219,092500,23710150,9730,9690,9730,9690,317
20250219,092400,20626760,9730,9730,9730,9730,0
20250219,092300,20626760,9730,9730,9730,9730,0
20250219,092200,20626760,9730,9720,9730,9720,371
20250219,092100,17020630,9730,9720,9730,9720,103
20250219,092000,16019460,9720,9720,9720,9720,0
20250219,091900,16019460,9720,9720,9720,9720,0
20250219,091800,16019460,9720,9720,9720,9720,1
20250219,091700,16009740,9680,9680,9680,9680,0
20250219,091600,16009740,9680,9690,9690,9670,143
20250219,091500,14625000,9720,9720,9720,9720,0
20250219,091400,14625000,9720,9690,9720,9690,61
20250219,091300,14033880,9720,9720,9720,9720,0
20250219,091200,14033880,9720,9720,9720,9720,5
20250219,091100,13985280,9730,9730,9730,9730,1
20250219,091000,13975550,9680,9720,9730,9680,31
20250219,090900,13674620,9680,9720,9720,9680,21
20250219,090800,13471300,9680,9680,9680,9680,11
20250219,090700,13364820,9730,9730,9730,9730,1
20250219,090600,13355090,9670,9670,9670,9670,0
20250219,090500,13355090,9670,9680,9680,9670,573
20250219,090400,7808850,9690,9690,9690,9690,1
20250219,090300,7799160,9680,9680,9680,9680,0
20250219,090200,7799160,9680,9680,9680,9680,11
20250219,090100,7692680,9680,9690,9690,9680,164
20250219,090000,6104990,9750,9690,9750,9690,630
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191500 471793180 9770 9770 9770 9770 859
3 20250219 191400 471793180 9770 9770 9770 9770 0
4 20250219 191300 471793180 9770 9770 9770 9770 0
5 20250219 191200 471793180 9770 9770 9770 9770 0
6 20250219 191100 471793180 9770 9770 9770 9770 0
7 20250219 191000 471793180 9770 9770 9770 9770 0
8 20250219 190900 471793180 9770 9770 9770 9770 0
9 20250219 190800 471793180 9770 9770 9770 9770 0
10 20250219 190700 471793180 9770 9770 9770 9770 0
11 20250219 190600 471793180 9770 9770 9770 9770 0
12 20250219 190500 471793180 9770 9770 9770 9770 0
13 20250219 190400 471793180 9770 9770 9770 9770 0
14 20250219 190300 471793180 9770 9770 9770 9770 0
15 20250219 190200 471793180 9770 9770 9770 9770 0
16 20250219 190100 471793180 9770 9770 9770 9770 0
17 20250219 190000 471793180 9770 9770 9770 9770 0
18 20250219 185900 471793180 9770 9770 9770 9770 0
19 20250219 185800 471793180 9770 9770 9770 9770 0
20 20250219 185700 471793180 9770 9770 9770 9770 0
21 20250219 185600 471793180 9770 9770 9770 9770 0
22 20250219 185500 471793180 9770 9770 9770 9770 0
23 20250219 185400 471793180 9770 9770 9770 9770 0
24 20250219 185300 471793180 9770 9770 9770 9770 0
25 20250219 185200 471793180 9770 9770 9770 9770 0
26 20250219 185100 471793180 9770 9770 9770 9770 0
27 20250219 185000 471793180 9770 9770 9770 9770 0
28 20250219 184900 471793180 9770 9770 9770 9770 0
29 20250219 184800 471793180 9770 9770 9770 9770 0
30 20250219 184700 471793180 9770 9770 9770 9770 0
31 20250219 184600 471793180 9770 9770 9770 9770 0
32 20250219 184500 471793180 9770 9770 9770 9770 859
33 20250219 184400 471793180 9770 9770 9770 9770 0
34 20250219 184300 471793180 9770 9770 9770 9770 0
35 20250219 184200 471793180 9770 9770 9770 9770 0
36 20250219 184100 471793180 9770 9770 9770 9770 0
37 20250219 184000 471793180 9770 9770 9770 9770 0
38 20250219 183900 471793180 9770 9770 9770 9770 0
39 20250219 183800 471793180 9770 9770 9770 9770 0
40 20250219 183700 471793180 9770 9770 9770 9770 0
41 20250219 183600 471793180 9770 9770 9770 9770 0
42 20250219 183500 471793180 9770 9770 9770 9770 0
43 20250219 183400 471793180 9770 9770 9770 9770 0
44 20250219 183300 471793180 9770 9770 9770 9770 0
45 20250219 183200 471793180 9770 9770 9770 9770 0
46 20250219 183100 471793180 9770 9770 9770 9770 0
47 20250219 183000 471793180 9770 9770 9770 9770 0
48 20250219 182900 471793180 9770 9770 9770 9770 0
49 20250219 182800 471793180 9770 9770 9770 9770 0
50 20250219 182700 471793180 9770 9770 9770 9770 0
51 20250219 182600 471793180 9770 9770 9770 9770 0
52 20250219 182500 471793180 9770 9770 9770 9770 0
53 20250219 182400 471793180 9770 9770 9770 9770 0
54 20250219 182300 471793180 9770 9770 9770 9770 0
55 20250219 182200 471793180 9770 9770 9770 9770 0
56 20250219 182100 471793180 9770 9770 9770 9770 0
57 20250219 182000 471793180 9770 9770 9770 9770 0
58 20250219 181900 471793180 9770 9770 9770 9770 0
59 20250219 181800 471793180 9770 9770 9770 9770 0
60 20250219 181700 471793180 9770 9770 9770 9770 0
61 20250219 181600 471793180 9770 9770 9770 9770 0
62 20250219 181500 471793180 9770 9770 9770 9770 859
63 20250219 181400 471793180 9770 9770 9770 9770 0
64 20250219 181300 471793180 9770 9770 9770 9770 0
65 20250219 181200 471793180 9770 9770 9770 9770 0
66 20250219 181100 471793180 9770 9770 9770 9770 0
67 20250219 181000 471793180 9770 9770 9770 9770 0
68 20250219 180900 471793180 9770 9770 9770 9770 0
69 20250219 180800 471793180 9770 9770 9770 9770 0
70 20250219 180700 471793180 9770 9770 9770 9770 0
71 20250219 180600 471793180 9770 9770 9770 9770 0
72 20250219 180500 471793180 9770 9770 9770 9770 0
73 20250219 180400 471793180 9770 9770 9770 9770 0
74 20250219 180300 471793180 9770 9770 9770 9770 0
75 20250219 180200 471793180 9770 9770 9770 9770 0
76 20250219 180100 471793180 9770 9770 9770 9770 0
77 20250219 180000 471793180 9770 9770 9770 9770 0
78 20250219 175900 471793180 9770 9770 9770 9770 0
79 20250219 175800 471793180 9770 9770 9770 9770 0
80 20250219 175700 471793180 9770 9770 9770 9770 0
81 20250219 175600 471793180 9770 9770 9770 9770 0
82 20250219 175500 471793180 9770 9770 9770 9770 0
83 20250219 175400 471793180 9770 9770 9770 9770 0
84 20250219 175300 471793180 9770 9770 9770 9770 0
85 20250219 175200 471793180 9770 9770 9770 9770 0
86 20250219 175100 471793180 9770 9770 9770 9770 0
87 20250219 175000 471793180 9770 9770 9770 9770 0
88 20250219 174900 471793180 9770 9770 9770 9770 0
89 20250219 174800 471793180 9770 9770 9770 9770 0
90 20250219 174700 471793180 9770 9770 9770 9770 0
91 20250219 174600 471793180 9770 9770 9770 9770 0
92 20250219 174500 471793180 9770 9770 9770 9770 859
93 20250219 174400 471793180 9770 9770 9770 9770 0
94 20250219 174300 471793180 9770 9770 9770 9770 0
95 20250219 174200 471793180 9770 9770 9770 9770 0
96 20250219 174100 471793180 9770 9770 9770 9770 0
97 20250219 174000 471793180 9770 9770 9770 9770 0
98 20250219 173900 471793180 9770 9770 9770 9770 0
99 20250219 173800 471793180 9770 9770 9770 9770 0
100 20250219 173700 471793180 9770 9770 9770 9770 0
101 20250219 173600 471793180 9770 9770 9770 9770 0
102 20250219 173500 471793180 9770 9770 9770 9770 0
103 20250219 173400 471793180 9770 9770 9770 9770 0
104 20250219 173300 471793180 9770 9770 9770 9770 0
105 20250219 173200 471793180 9770 9770 9770 9770 0
106 20250219 173100 471793180 9770 9770 9770 9770 0
107 20250219 173000 471793180 9770 9770 9770 9770 0
108 20250219 172900 471793180 9770 9770 9770 9770 0
109 20250219 172800 471793180 9770 9770 9770 9770 0
110 20250219 172700 471793180 9770 9770 9770 9770 0
111 20250219 172600 471793180 9770 9770 9770 9770 0
112 20250219 172500 471793180 9770 9770 9770 9770 0
113 20250219 172400 471793180 9770 9770 9770 9770 0
114 20250219 172300 471793180 9770 9770 9770 9770 0
115 20250219 172200 471793180 9770 9770 9770 9770 0
116 20250219 172100 471793180 9770 9770 9770 9770 0
117 20250219 172000 471793180 9770 9770 9770 9770 0
118 20250219 171900 471793180 9770 9770 9770 9770 0
119 20250219 171800 471793180 9770 9770 9770 9770 0
120 20250219 171700 471793180 9770 9770 9770 9770 0
121 20250219 171600 471793180 9770 9770 9770 9770 0
122 20250219 171500 471793180 9770 9770 9770 9770 859
123 20250219 171400 471793180 9770 9770 9770 9770 0
124 20250219 171300 471793180 9770 9770 9770 9770 0
125 20250219 171200 471793180 9770 9770 9770 9770 0
126 20250219 171100 471793180 9770 9770 9770 9770 0
127 20250219 171000 471793180 9770 9770 9770 9770 0
128 20250219 170900 471793180 9770 9770 9770 9770 0
129 20250219 170800 471793180 9770 9770 9770 9770 0
130 20250219 170700 471793180 9770 9770 9770 9770 0
131 20250219 170600 471793180 9770 9770 9770 9770 0
132 20250219 170500 471793180 9770 9770 9770 9770 0
133 20250219 170400 471793180 9770 9770 9770 9770 0
134 20250219 170300 471793180 9770 9770 9770 9770 0
135 20250219 170200 471793180 9770 9770 9770 9770 0
136 20250219 170100 471793180 9770 9770 9770 9770 0
137 20250219 170000 471793180 9770 9770 9770 9770 0
138 20250219 165900 471793180 9770 9770 9770 9770 0
139 20250219 165800 471793180 9770 9770 9770 9770 0
140 20250219 165700 471793180 9770 9770 9770 9770 0
141 20250219 165600 471793180 9770 9770 9770 9770 0
142 20250219 165500 471793180 9770 9770 9770 9770 0
143 20250219 165400 471793180 9770 9770 9770 9770 0
144 20250219 165300 471793180 9770 9770 9770 9770 0
145 20250219 165200 471793180 9770 9770 9770 9770 0
146 20250219 165100 471793180 9770 9770 9770 9770 0
147 20250219 165000 471793180 9770 9770 9770 9770 0
148 20250219 164900 471793180 9770 9770 9770 9770 0
149 20250219 164800 471793180 9770 9770 9770 9770 0
150 20250219 164700 471793180 9770 9770 9770 9770 0
151 20250219 164600 471793180 9770 9770 9770 9770 0
152 20250219 164500 471793180 9770 9770 9770 9770 859
153 20250219 164400 471793180 9770 9770 9770 9770 0
154 20250219 164300 471793180 9770 9770 9770 9770 0
155 20250219 164200 471793180 9770 9770 9770 9770 0
156 20250219 164100 471793180 9770 9770 9770 9770 0
157 20250219 164000 471793180 9770 9770 9770 9770 0
158 20250219 163900 471793180 9770 9770 9770 9770 0
159 20250219 163800 471793180 9770 9770 9770 9770 0
160 20250219 163700 471793180 9770 9770 9770 9770 0
161 20250219 163600 471793180 9770 9770 9770 9770 0
162 20250219 163500 471793180 9770 9770 9770 9770 0
163 20250219 163400 471793180 9770 9770 9770 9770 0
164 20250219 163300 471793180 9770 9770 9770 9770 0
165 20250219 163200 471793180 9770 9770 9770 9770 0
166 20250219 163100 471793180 9770 9770 9770 9770 0
167 20250219 163000 471793180 9770 9770 9770 9770 0
168 20250219 162900 471793180 9770 9770 9770 9770 0
169 20250219 162800 471793180 9770 9770 9770 9770 0
170 20250219 162700 471793180 9770 9770 9770 9770 0
171 20250219 162600 471793180 9770 9770 9770 9770 0
172 20250219 162500 471793180 9770 9770 9770 9770 0
173 20250219 162400 471793180 9770 9770 9770 9770 0
174 20250219 162300 471793180 9770 9770 9770 9770 0
175 20250219 162200 471793180 9770 9770 9770 9770 0
176 20250219 162100 471793180 9770 9770 9770 9770 0
177 20250219 162000 471793180 9770 9770 9770 9770 0
178 20250219 161900 471793180 9770 9770 9770 9770 0
179 20250219 161800 471793180 9770 9770 9770 9770 0
180 20250219 161700 471793180 9770 9770 9770 9770 0
181 20250219 161600 471793180 9770 9770 9770 9770 0
182 20250219 161500 471793180 9770 9770 9770 9770 859
183 20250219 161400 471793180 9770 9770 9770 9770 0
184 20250219 161300 471793180 9770 9770 9770 9770 0
185 20250219 161200 471793180 9770 9770 9770 9770 0
186 20250219 161100 471793180 9770 9770 9770 9770 0
187 20250219 161000 471793180 9770 9770 9770 9770 0
188 20250219 160900 471793180 9770 9770 9770 9770 0
189 20250219 160800 471793180 9770 9770 9770 9770 0
190 20250219 160700 471793180 9770 9770 9770 9770 0
191 20250219 160600 471793180 9770 9770 9770 9770 0
192 20250219 160500 471793180 9770 9770 9770 9770 0
193 20250219 160400 471793180 9770 9770 9770 9770 0
194 20250219 160300 471793180 9770 9770 9770 9770 0
195 20250219 160200 471793180 9770 9770 9770 9770 0
196 20250219 160100 471793180 9770 9770 9770 9770 0
197 20250219 160000 471793180 9770 9770 9770 9770 0
198 20250219 155900 471793180 9770 9770 9770 9770 0
199 20250219 155800 471793180 9770 9770 9770 9770 0
200 20250219 155700 471793180 9770 9770 9770 9770 0
201 20250219 155600 471793180 9770 9770 9770 9770 0
202 20250219 155500 471793180 9770 9770 9770 9770 0
203 20250219 155400 471793180 9770 9770 9770 9770 0
204 20250219 155300 471793180 9770 9770 9770 9770 0
205 20250219 155200 471793180 9770 9770 9770 9770 0
206 20250219 155100 471793180 9770 9770 9770 9770 0
207 20250219 155000 471793180 9770 9770 9770 9770 0
208 20250219 154900 471793180 9770 9770 9770 9770 0
209 20250219 154800 471793180 9770 9770 9770 9770 0
210 20250219 154700 471793180 9770 9770 9770 9770 0
211 20250219 154600 471793180 9770 9770 9770 9770 0
212 20250219 154500 471793180 9770 9770 9770 9770 859
213 20250219 154400 471793180 9770 9770 9770 9770 0
214 20250219 154300 471793180 9770 9770 9770 9770 0
215 20250219 154200 471793180 9770 9770 9770 9770 0
216 20250219 154100 471793180 9770 9770 9770 9770 0
217 20250219 154000 471793180 9770 9770 9770 9770 0
218 20250219 153900 471793180 9770 9770 9770 9770 0
219 20250219 153800 471793180 9770 9770 9770 9770 0
220 20250219 153700 471793180 9770 9770 9770 9770 0
221 20250219 153600 471793180 9770 9770 9770 9770 0
222 20250219 153500 471793180 9770 9770 9770 9770 0
223 20250219 153400 471793180 9770 9770 9770 9770 0
224 20250219 153300 471793180 9770 9770 9770 9770 0
225 20250219 153200 471793180 9770 9770 9770 9770 0
226 20250219 153100 471793180 9770 9770 9770 9770 0
227 20250219 153000 471793180 9770 9770 9770 9770 859
228 20250219 152900 463400750 9740 9740 9740 9740 0
229 20250219 152800 463400750 9740 9740 9740 9740 0
230 20250219 152700 463400750 9740 9740 9740 9740 0
231 20250219 152600 463400750 9740 9740 9740 9740 0
232 20250219 152500 463400750 9740 9740 9740 9740 0
233 20250219 152400 463400750 9740 9740 9740 9740 0
234 20250219 152300 463400750 9740 9740 9740 9740 0
235 20250219 152200 463400750 9740 9740 9740 9740 0
236 20250219 152100 463400750 9740 9740 9740 9740 0
237 20250219 152000 463400750 9740 9740 9740 9740 0
238 20250219 151900 463400750 9740 9740 9740 9740 232
239 20250219 151800 461141070 9740 9740 9740 9740 50
240 20250219 151700 460654070 9750 9760 9760 9750 272
241 20250219 151600 458001660 9760 9760 9760 9760 0
242 20250219 151500 458001660 9760 9760 9760 9760 76
243 20250219 151400 457259900 9750 9750 9750 9750 1
244 20250219 151300 457250150 9760 9760 9760 9760 0
245 20250219 151200 457250150 9760 9760 9760 9750 428
246 20250219 151100 453072890 9760 9750 9760 9750 536
247 20250219 151000 447846830 9750 9700 9750 9700 1615
248 20250219 150900 432181280 9700 9730 9730 9700 1988
249 20250219 150800 412874430 9760 9760 9760 9760 0
250 20250219 150700 412874430 9760 9760 9760 9760 0
251 20250219 150600 412874430 9760 9750 9760 9750 663
252 20250219 150500 406410150 9750 9750 9750 9750 0
253 20250219 150400 406410150 9750 9750 9750 9750 0
254 20250219 150300 406410150 9750 9750 9750 9750 330
255 20250219 150200 403192650 9750 9750 9750 9750 1
256 20250219 150100 403182900 9720 9720 9720 9720 0
257 20250219 150000 403182900 9720 9720 9720 9720 0
258 20250219 145900 403182900 9720 9720 9720 9720 1
259 20250219 145800 403173180 9720 9720 9720 9720 1
260 20250219 145700 403163460 9720 9720 9720 9720 1
261 20250219 145600 403153740 9720 9720 9720 9720 100
262 20250219 145500 402181740 9750 9750 9750 9750 501
263 20250219 145400 397296990 9720 9720 9720 9720 0
264 20250219 145300 397296990 9720 9730 9730 9700 501
265 20250219 145200 392429260 9750 9750 9750 9750 0
266 20250219 145100 392429260 9750 9750 9750 9750 0
267 20250219 145000 392429260 9750 9750 9750 9750 1
268 20250219 144900 392419510 9740 9740 9740 9740 0
269 20250219 144800 392419510 9740 9740 9740 9740 0
270 20250219 144700 392419510 9740 9730 9740 9730 52
271 20250219 144600 391913050 9730 9730 9730 9730 10
272 20250219 144500 391815750 9730 9740 9740 9730 133
273 20250219 144400 390520660 9740 9740 9740 9740 0
274 20250219 144300 390520660 9740 9740 9740 9740 0
275 20250219 144200 390520660 9740 9740 9740 9740 0
276 20250219 144100 390520660 9740 9740 9740 9740 62
277 20250219 144000 389916780 9740 9740 9740 9740 0
278 20250219 143900 389916780 9740 9740 9740 9740 0
279 20250219 143800 389916780 9740 9730 9740 9730 11
280 20250219 143700 389809740 9740 9740 9740 9740 287
281 20250219 143600 387014360 9750 9760 9760 9750 191
282 20250219 143500 385152060 9760 9760 9760 9760 10
283 20250219 143400 385054460 9750 9750 9750 9750 10
284 20250219 143300 384956960 9750 9750 9750 9750 10
285 20250219 143200 384859460 9750 9750 9750 9750 22
286 20250219 143100 384644960 9760 9760 9760 9760 0
287 20250219 143000 384644960 9760 9760 9760 9760 0
288 20250219 142900 384644960 9760 9760 9760 9760 0
289 20250219 142800 384644960 9760 9760 9760 9760 11
290 20250219 142700 384537600 9760 9760 9760 9760 0
291 20250219 142600 384537600 9760 9760 9760 9760 0
292 20250219 142500 384537600 9760 9760 9760 9760 0
293 20250219 142400 384537600 9760 9760 9760 9760 50
294 20250219 142300 384049600 9770 9770 9770 9770 313
295 20250219 142200 380991590 9770 9770 9770 9770 0
296 20250219 142100 380991590 9770 9770 9770 9770 1
297 20250219 142000 380981820 9750 9750 9760 9750 331
298 20250219 141900 377752490 9760 9760 9760 9760 977
299 20250219 141800 368216970 9750 9750 9750 9750 1
300 20250219 141700 368207220 9750 9750 9750 9750 30
301 20250219 141600 367914720 9760 9760 9760 9760 98
302 20250219 141500 366958240 9750 9740 9750 9740 919
303 20250219 141400 357998220 9740 9740 9740 9740 0
304 20250219 141300 357998220 9740 9740 9740 9740 0
305 20250219 141200 357998220 9740 9740 9740 9740 0
306 20250219 141100 357998220 9740 9740 9740 9740 18
307 20250219 141000 357822900 9750 9740 9750 9740 100
308 20250219 140900 356848080 9740 9740 9740 9740 127
309 20250219 140800 355611100 9740 9740 9740 9740 1170
310 20250219 140700 344215300 9740 9720 9740 9720 816
311 20250219 140600 336270680 9720 9720 9720 9720 1
312 20250219 140500 336260960 9720 9700 9720 9700 31
313 20250219 140400 335960240 9730 9730 9730 9730 0
314 20250219 140300 335960240 9730 9730 9730 9730 0
315 20250219 140200 335960240 9730 9730 9730 9730 0
316 20250219 140100 335960240 9730 9730 9730 9730 0
317 20250219 140000 335960240 9730 9690 9730 9690 25
318 20250219 135900 335717850 9700 9700 9700 9700 0
319 20250219 135800 335717850 9700 9700 9700 9700 0
320 20250219 135700 335717850 9700 9710 9710 9700 464
321 20250219 135600 331216610 9710 9710 9710 9710 1
322 20250219 135500 331206900 9730 9730 9730 9730 0
323 20250219 135400 331206900 9730 9730 9730 9730 2
324 20250219 135300 331187440 9730 9730 9730 9730 0
325 20250219 135200 331187440 9730 9730 9730 9730 0
326 20250219 135100 331187440 9730 9730 9730 9730 1
327 20250219 135000 331177710 9710 9710 9710 9710 65
328 20250219 134900 330546560 9730 9730 9730 9730 0
329 20250219 134800 330546560 9730 9730 9730 9730 0
330 20250219 134700 330546560 9730 9740 9740 9730 515
331 20250219 134600 325535560 9740 9740 9740 9740 0
332 20250219 134500 325535560 9740 9740 9740 9740 50
333 20250219 134400 325048560 9750 9750 9750 9750 86
334 20250219 134300 324210060 9750 9740 9750 9740 100
335 20250219 134200 323235240 9750 9750 9750 9750 0
336 20250219 134100 323235240 9750 9750 9750 9750 20
337 20250219 134000 323040240 9760 9760 9760 9760 47
338 20250219 133900 322581520 9760 9760 9760 9750 884
339 20250219 133800 313953700 9760 9740 9760 9730 1439
340 20250219 133700 299921420 9740 9740 9740 9740 41
341 20250219 133600 299522080 9740 9740 9740 9740 37
342 20250219 133500 299161700 9740 9750 9750 9740 36
343 20250219 133400 298810880 9750 9730 9750 9730 857
344 20250219 133300 290456170 9740 9740 9740 9740 63
345 20250219 133200 289842550 9740 9730 9740 9730 160
346 20250219 133100 288284330 9730 9730 9730 9730 0
347 20250219 133000 288284330 9730 9730 9730 9730 0
348 20250219 132900 288284330 9730 9730 9730 9730 0
349 20250219 132800 288284330 9730 9730 9730 9730 0
350 20250219 132700 288284330 9730 9730 9730 9730 0
351 20250219 132600 288284330 9730 9730 9730 9730 0
352 20250219 132500 288284330 9730 9730 9730 9730 0
353 20250219 132400 288284330 9730 9730 9730 9730 0
354 20250219 132300 288284330 9730 9730 9730 9730 0
355 20250219 132200 288284330 9730 9730 9730 9730 0
356 20250219 132100 288284330 9730 9730 9730 9730 36
357 20250219 132000 287934050 9720 9720 9720 9720 812
358 20250219 131900 280041410 9750 9720 9750 9720 894
359 20250219 131800 271337080 9700 9700 9700 9700 81
360 20250219 131700 270551380 9700 9700 9700 9700 10
361 20250219 131600 270454380 9720 9720 9720 9720 25
362 20250219 131500 270211380 9720 9720 9720 9720 0
363 20250219 131400 270211380 9720 9720 9720 9720 0
364 20250219 131300 270211380 9720 9720 9720 9720 7
365 20250219 131200 270143340 9720 9720 9720 9720 40
366 20250219 131100 269754540 9700 9700 9700 9700 200
367 20250219 131000 267814540 9710 9710 9710 9710 0
368 20250219 130900 267814540 9710 9710 9710 9710 10
369 20250219 130800 267717440 9700 9700 9700 9700 131
370 20250219 130700 266446740 9700 9700 9700 9700 0
371 20250219 130600 266446740 9700 9700 9700 9700 0
372 20250219 130500 266446740 9700 9700 9700 9700 0
373 20250219 130400 266446740 9700 9700 9700 9700 0
374 20250219 130300 266446740 9700 9700 9700 9700 55
375 20250219 130200 265913240 9700 9700 9700 9700 0
376 20250219 130100 265913240 9700 9700 9700 9700 0
377 20250219 130000 265913240 9700 9700 9700 9700 100
378 20250219 125900 264943240 9720 9720 9720 9720 0
379 20250219 125800 264943240 9720 9720 9720 9720 45
380 20250219 125700 264505840 9730 9730 9730 9730 0
381 20250219 125600 264505840 9730 9740 9740 9730 182
382 20250219 125500 262733980 9740 9740 9740 9740 147
383 20250219 125400 261302200 9740 9730 9740 9730 804
384 20250219 125300 253475220 9730 9730 9730 9730 0
385 20250219 125200 253475220 9730 9730 9730 9730 0
386 20250219 125100 253475220 9730 9720 9730 9720 532
387 20250219 125000 248298910 9720 9720 9720 9720 104
388 20250219 124900 247288030 9730 9720 9730 9720 701
389 20250219 124800 240474290 9710 9710 9710 9710 733
390 20250219 124700 233356860 9700 9700 9700 9700 473
391 20250219 124600 228768760 9680 9680 9680 9680 0
392 20250219 124500 228768760 9680 9680 9680 9680 50
393 20250219 124400 228284760 9700 9700 9700 9700 0
394 20250219 124300 228284760 9700 9700 9700 9700 0
395 20250219 124200 228284760 9700 9700 9700 9700 0
396 20250219 124100 228284760 9700 9700 9700 9700 0
397 20250219 124000 228284760 9700 9700 9700 9700 0
398 20250219 123900 228284760 9700 9700 9700 9700 1
399 20250219 123800 228275060 9680 9680 9680 9680 0
400 20250219 123700 228275060 9680 9690 9690 9680 548
401 20250219 123600 222969410 9700 9700 9700 9700 0
402 20250219 123500 222969410 9700 9700 9700 9700 11
403 20250219 123400 222862710 9700 9700 9700 9700 1
404 20250219 123300 222853010 9710 9710 9710 9710 0
405 20250219 123200 222853010 9710 9710 9710 9710 0
406 20250219 123100 222853010 9710 9710 9710 9710 0
407 20250219 123000 222853010 9710 9710 9710 9710 51
408 20250219 122900 222357800 9700 9700 9700 9700 0
409 20250219 122800 222357800 9700 9700 9700 9700 38
410 20250219 122700 221989200 9710 9710 9710 9710 0
411 20250219 122600 221989200 9710 9710 9710 9710 1
412 20250219 122500 221979490 9700 9700 9700 9700 570
413 20250219 122400 216450490 9690 9690 9690 9690 429
414 20250219 122300 212293480 9690 9670 9690 9670 172
415 20250219 122200 210628530 9670 9670 9670 9670 3
416 20250219 122100 210599520 9680 9680 9680 9680 0
417 20250219 122000 210599520 9680 9680 9680 9680 0
418 20250219 121900 210599520 9680 9680 9680 9680 0
419 20250219 121800 210599520 9680 9680 9680 9680 0
420 20250219 121700 210599520 9680 9680 9680 9680 0
421 20250219 121600 210599520 9680 9680 9680 9680 0
422 20250219 121500 210599520 9680 9680 9680 9680 0
423 20250219 121400 210599520 9680 9680 9680 9680 0
424 20250219 121300 210599520 9680 9680 9680 9680 0
425 20250219 121200 210599520 9680 9650 9680 9650 141
426 20250219 121100 209236890 9650 9650 9650 9650 167
427 20250219 121000 207625340 9670 9670 9670 9670 0
428 20250219 120900 207625340 9670 9670 9670 9670 1
429 20250219 120800 207615670 9670 9670 9670 9670 5
430 20250219 120700 207567320 9680 9680 9680 9680 1
431 20250219 120600 207557640 9650 9650 9650 9650 1
432 20250219 120500 207547990 9650 9650 9650 9650 99
433 20250219 120400 206592640 9650 9650 9650 9650 150
434 20250219 120300 205145140 9680 9680 9680 9680 0
435 20250219 120200 205145140 9680 9680 9680 9680 0
436 20250219 120100 205145140 9680 9680 9680 9680 0
437 20250219 120000 205145140 9680 9680 9680 9680 0
438 20250219 115900 205145140 9680 9680 9680 9680 0
439 20250219 115800 205145140 9680 9680 9680 9680 0
440 20250219 115700 205145140 9680 9680 9680 9680 0
441 20250219 115600 205145140 9680 9680 9680 9680 0
442 20250219 115500 205145140 9680 9680 9680 9680 10
443 20250219 115400 205048340 9680 9680 9680 9680 3
444 20250219 115300 205019300 9680 9680 9680 9680 0
445 20250219 115200 205019300 9680 9670 9680 9670 68
446 20250219 115100 204361130 9680 9680 9680 9680 0
447 20250219 115000 204361130 9680 9680 9680 9680 0
448 20250219 114900 204361130 9680 9680 9680 9680 0
449 20250219 114800 204361130 9680 9680 9680 9680 0
450 20250219 114700 204361130 9680 9680 9680 9680 0
451 20250219 114600 204361130 9680 9680 9680 9680 0
452 20250219 114500 204361130 9680 9680 9680 9680 0
453 20250219 114400 204361130 9680 9680 9680 9680 0
454 20250219 114300 204361130 9680 9660 9680 9660 50
455 20250219 114200 203877320 9660 9660 9660 9660 0
456 20250219 114100 203877320 9660 9660 9660 9660 0
457 20250219 114000 203877320 9660 9660 9660 9660 0
458 20250219 113900 203877320 9660 9660 9660 9660 1
459 20250219 113800 203867660 9660 9660 9660 9660 6
460 20250219 113700 203809700 9660 9660 9660 9660 40
461 20250219 113600 203423300 9660 9650 9660 9650 57
462 20250219 113500 202873050 9640 9640 9640 9640 0
463 20250219 113400 202873050 9640 9640 9640 9640 34
464 20250219 113300 202545290 9650 9650 9650 9650 4
465 20250219 113200 202506690 9650 9650 9650 9650 7
466 20250219 113100 202439140 9660 9660 9660 9660 0
467 20250219 113000 202439140 9660 9660 9660 9660 1
468 20250219 112900 202429480 9660 9660 9660 9660 0
469 20250219 112800 202429480 9660 9660 9660 9660 0
470 20250219 112700 202429480 9660 9660 9660 9660 0
471 20250219 112600 202429480 9660 9660 9660 9660 0
472 20250219 112500 202429480 9660 9660 9660 9660 0
473 20250219 112400 202429480 9660 9660 9660 9660 2
474 20250219 112300 202410160 9660 9660 9660 9660 0
475 20250219 112200 202410160 9660 9660 9660 9660 0
476 20250219 112100 202410160 9660 9660 9660 9660 11
477 20250219 112000 202303900 9660 9660 9660 9660 32
478 20250219 111900 201994780 9630 9630 9630 9630 0
479 20250219 111800 201994780 9630 9630 9630 9630 0
480 20250219 111700 201994780 9630 9630 9630 9630 0
481 20250219 111600 201994780 9630 9630 9650 9630 99
482 20250219 111500 201041390 9630 9640 9640 9630 270
483 20250219 111400 198441160 9640 9640 9640 9640 40
484 20250219 111300 198055560 9660 9660 9660 9660 0
485 20250219 111200 198055560 9660 9660 9660 9660 0
486 20250219 111100 198055560 9660 9660 9660 9660 4
487 20250219 111000 198016920 9660 9660 9660 9660 0
488 20250219 110900 198016920 9660 9660 9660 9660 10
489 20250219 110800 197920320 9630 9630 9630 9630 0
490 20250219 110700 197920320 9630 9630 9630 9630 210
491 20250219 110600 195898020 9660 9660 9660 9660 0
492 20250219 110500 195898020 9660 9660 9660 9660 0
493 20250219 110400 195898020 9660 9660 9660 9660 0
494 20250219 110300 195898020 9660 9630 9660 9630 120
495 20250219 110200 194742390 9670 9670 9670 9670 10
496 20250219 110100 194645690 9670 9670 9670 9670 0
497 20250219 110000 194645690 9670 9670 9670 9670 10
498 20250219 105900 194548990 9630 9630 9630 9630 2
499 20250219 105800 194529730 9620 9620 9620 9620 0
500 20250219 105700 194529730 9620 9620 9620 9620 0
501 20250219 105600 194529730 9620 9640 9640 9620 1709
502 20250219 105500 178072460 9640 9640 9640 9640 709
503 20250219 105400 171237700 9670 9670 9670 9670 0
504 20250219 105300 171237700 9670 9670 9670 9670 1
505 20250219 105200 171228030 9640 9640 9640 9640 0
506 20250219 105100 171228030 9640 9640 9640 9640 30
507 20250219 105000 170938830 9670 9670 9670 9670 6
508 20250219 104900 170880810 9670 9650 9670 9650 559
509 20250219 104800 165477380 9670 9670 9670 9670 0
510 20250219 104700 165477380 9670 9670 9670 9670 0
511 20250219 104600 165477380 9670 9670 9670 9670 60
512 20250219 104500 164897180 9680 9680 9680 9680 1
513 20250219 104400 164887500 9640 9640 9640 9640 10
514 20250219 104300 164791100 9680 9680 9680 9680 1
515 20250219 104200 164781420 9630 9660 9660 9630 479
516 20250219 104100 160165690 9680 9680 9680 9680 21
517 20250219 104000 159962410 9680 9680 9680 9680 0
518 20250219 103900 159962410 9680 9680 9680 9680 0
519 20250219 103800 159962410 9680 9680 9680 9680 0
520 20250219 103700 159962410 9680 9680 9680 9680 0
521 20250219 103600 159962410 9680 9680 9680 9680 0
522 20250219 103500 159962410 9680 9680 9680 9680 51
523 20250219 103400 159468730 9670 9680 9680 9670 5
524 20250219 103300 159420350 9640 9640 9640 9640 1
525 20250219 103200 159410710 9640 9640 9640 9640 170
526 20250219 103100 157771910 9680 9680 9680 9680 3
527 20250219 103000 157742870 9680 9680 9680 9680 0
528 20250219 102900 157742870 9680 9680 9680 9680 0
529 20250219 102800 157742870 9680 9680 9680 9680 0
530 20250219 102700 157742870 9680 9680 9680 9680 141
531 20250219 102600 156377990 9680 9680 9680 9680 0
532 20250219 102500 156377990 9680 9680 9680 9680 0
533 20250219 102400 156377990 9680 9680 9680 9680 1
534 20250219 102300 156368310 9630 9660 9660 9630 6156
535 20250219 102200 96991080 9690 9690 9690 9690 0
536 20250219 102100 96991080 9690 9690 9690 9690 0
537 20250219 102000 96991080 9690 9690 9690 9690 0
538 20250219 101900 96991080 9690 9690 9690 9690 0
539 20250219 101800 96991080 9690 9690 9690 9690 11
540 20250219 101700 96884490 9690 9660 9690 9660 21
541 20250219 101600 96681600 9670 9670 9670 9670 20
542 20250219 101500 96488200 9690 9690 9690 9690 0
543 20250219 101400 96488200 9690 9690 9690 9690 10
544 20250219 101300 96391300 9700 9700 9700 9700 0
545 20250219 101200 96391300 9700 9690 9700 9690 30
546 20250219 101100 96100510 9690 9690 9690 9690 10
547 20250219 101000 96003610 9700 9700 9700 9700 0
548 20250219 100900 96003610 9700 9700 9700 9700 0
549 20250219 100800 96003610 9700 9690 9700 9690 600
550 20250219 100700 90187720 9660 9660 9660 9660 1
551 20250219 100600 90178060 9690 9690 9690 9690 1
552 20250219 100500 90168370 9670 9670 9670 9670 51
553 20250219 100400 89675200 9670 9670 9670 9670 12
554 20250219 100300 89559160 9690 9690 9690 9690 0
555 20250219 100200 89559160 9690 9690 9690 9690 0
556 20250219 100100 89559160 9690 9690 9690 9690 31
557 20250219 100000 89258770 9690 9690 9690 9690 0
558 20250219 095900 89258770 9690 9690 9690 9690 0
559 20250219 095800 89258770 9690 9690 9690 9690 0
560 20250219 095700 89258770 9690 9690 9690 9690 1
561 20250219 095600 89249080 9660 9690 9690 9660 87
562 20250219 095500 88407160 9690 9690 9690 9690 0
563 20250219 095400 88407160 9690 9690 9690 9690 0
564 20250219 095300 88407160 9690 9690 9690 9690 1
565 20250219 095200 88397470 9660 9690 9690 9660 182
566 20250219 095100 86637670 9690 9690 9690 9690 1
567 20250219 095000 86627980 9660 9660 9660 9660 13
568 20250219 094900 86502400 9690 9690 9690 9690 90
569 20250219 094800 85630300 9690 9680 9690 9670 132
570 20250219 094700 84353340 9680 9680 9680 9680 48
571 20250219 094600 83888700 9690 9660 9690 9660 102
572 20250219 094500 82903350 9690 9670 9690 9670 20
573 20250219 094400 82709910 9690 9660 9690 9640 954
574 20250219 094300 73507330 9660 9690 9690 9660 100
575 20250219 094200 72539340 9660 9680 9690 9660 2018
576 20250219 094100 53035770 9690 9690 9690 9690 18
577 20250219 094000 52861350 9690 9690 9690 9690 58
578 20250219 093900 52299330 9690 9690 9700 9680 512
579 20250219 093800 47335200 9690 9690 9690 9690 18
580 20250219 093700 47160780 9700 9700 9700 9700 250
581 20250219 093600 44735780 9680 9710 9710 9680 600
582 20250219 093500 38921440 9720 9720 9720 9720 4
583 20250219 093400 38882560 9720 9720 9720 9700 20
584 20250219 093300 38688520 9700 9700 9700 9700 1
585 20250219 093200 38678820 9720 9710 9720 9710 254
586 20250219 093100 36212470 9710 9690 9710 9690 17
587 20250219 093000 36047720 9690 9670 9690 9670 31
588 20250219 092900 35747930 9680 9690 9690 9680 13
589 20250219 092800 35622020 9700 9710 9710 9700 611
590 20250219 092700 29694040 9710 9710 9710 9710 0
591 20250219 092600 29694040 9710 9730 9730 9710 615
592 20250219 092500 23710150 9730 9690 9730 9690 317
593 20250219 092400 20626760 9730 9730 9730 9730 0
594 20250219 092300 20626760 9730 9730 9730 9730 0
595 20250219 092200 20626760 9730 9720 9730 9720 371
596 20250219 092100 17020630 9730 9720 9730 9720 103
597 20250219 092000 16019460 9720 9720 9720 9720 0
598 20250219 091900 16019460 9720 9720 9720 9720 0
599 20250219 091800 16019460 9720 9720 9720 9720 1
600 20250219 091700 16009740 9680 9680 9680 9680 0
601 20250219 091600 16009740 9680 9690 9690 9670 143
602 20250219 091500 14625000 9720 9720 9720 9720 0
603 20250219 091400 14625000 9720 9690 9720 9690 61
604 20250219 091300 14033880 9720 9720 9720 9720 0
605 20250219 091200 14033880 9720 9720 9720 9720 5
606 20250219 091100 13985280 9730 9730 9730 9730 1
607 20250219 091000 13975550 9680 9720 9730 9680 31
608 20250219 090900 13674620 9680 9720 9720 9680 21
609 20250219 090800 13471300 9680 9680 9680 9680 11
610 20250219 090700 13364820 9730 9730 9730 9730 1
611 20250219 090600 13355090 9670 9670 9670 9670 0
612 20250219 090500 13355090 9670 9680 9680 9670 573
613 20250219 090400 7808850 9690 9690 9690 9690 1
614 20250219 090300 7799160 9680 9680 9680 9680 0
615 20250219 090200 7799160 9680 9680 9680 9680 11
616 20250219 090100 7692680 9680 9690 9690 9680 164
617 20250219 090000 6104990 9750 9690 9750 9690 630

1
030960/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,15980000,0,154686400000,0.00
20250214,0,15980000,0,155325600000,0.00
20250213,0,15980000,0,155485400000,0.00
20250212,0,15980000,0,157243200000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 15980000 0 154686400000 0.00
3 20250214 0 15980000 0 155325600000 0.00
4 20250213 0 15980000 0 155485400000 0.00
5 20250212 0 15980000 0 157243200000 0.00