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

628
039610/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192600,6736113690,8720,8720,8720,8720,8695
20250219,192500,6736113690,8720,8720,8720,8720,0
20250219,192400,6736113690,8720,8720,8720,8720,0
20250219,192300,6736113690,8720,8720,8720,8720,0
20250219,192200,6736113690,8720,8720,8720,8720,0
20250219,192100,6736113690,8720,8720,8720,8720,0
20250219,192000,6736113690,8720,8720,8720,8720,0
20250219,191900,6736113690,8720,8720,8720,8720,0
20250219,191800,6736113690,8720,8720,8720,8720,0
20250219,191700,6736113690,8720,8720,8720,8720,0
20250219,191600,6736113690,8720,8720,8720,8720,0
20250219,191500,6736113690,8720,8720,8720,8720,0
20250219,191400,6736113690,8720,8720,8720,8720,0
20250219,191300,6736113690,8720,8720,8720,8720,0
20250219,191200,6736113690,8720,8720,8720,8720,0
20250219,191100,6736113690,8720,8720,8720,8720,0
20250219,191000,6736113690,8720,8720,8720,8720,0
20250219,190900,6736113690,8720,8720,8720,8720,0
20250219,190800,6736113690,8720,8720,8720,8720,0
20250219,190700,6736113690,8720,8720,8720,8720,0
20250219,190600,6736113690,8720,8720,8720,8720,0
20250219,190500,6736113690,8720,8720,8720,8720,0
20250219,190400,6736113690,8720,8720,8720,8720,0
20250219,190300,6736113690,8720,8720,8720,8720,0
20250219,190200,6736113690,8720,8720,8720,8720,0
20250219,190100,6736113690,8720,8720,8720,8720,0
20250219,190000,6736113690,8720,8720,8720,8720,0
20250219,185900,6736113690,8720,8720,8720,8720,0
20250219,185800,6736113690,8720,8720,8720,8720,0
20250219,185700,6736113690,8720,8720,8720,8720,0
20250219,185600,6736113690,8720,8720,8720,8720,8695
20250219,185500,6736113690,8720,8720,8720,8720,0
20250219,185400,6736113690,8720,8720,8720,8720,0
20250219,185300,6736113690,8720,8720,8720,8720,0
20250219,185200,6736113690,8720,8720,8720,8720,0
20250219,185100,6736113690,8720,8720,8720,8720,0
20250219,185000,6736113690,8720,8720,8720,8720,0
20250219,184900,6736113690,8720,8720,8720,8720,0
20250219,184800,6736113690,8720,8720,8720,8720,0
20250219,184700,6736113690,8720,8720,8720,8720,0
20250219,184600,6736113690,8720,8720,8720,8720,0
20250219,184500,6736113690,8720,8720,8720,8720,0
20250219,184400,6736113690,8720,8720,8720,8720,0
20250219,184300,6736113690,8720,8720,8720,8720,0
20250219,184200,6736113690,8720,8720,8720,8720,0
20250219,184100,6736113690,8720,8720,8720,8720,0
20250219,184000,6736113690,8720,8720,8720,8720,0
20250219,183900,6736113690,8720,8720,8720,8720,0
20250219,183800,6736113690,8720,8720,8720,8720,0
20250219,183700,6736113690,8720,8720,8720,8720,0
20250219,183600,6736113690,8720,8720,8720,8720,0
20250219,183500,6736113690,8720,8720,8720,8720,0
20250219,183400,6736113690,8720,8720,8720,8720,0
20250219,183300,6736113690,8720,8720,8720,8720,0
20250219,183200,6736113690,8720,8720,8720,8720,0
20250219,183100,6736113690,8720,8720,8720,8720,0
20250219,183000,6736113690,8720,8720,8720,8720,0
20250219,182900,6736113690,8720,8720,8720,8720,0
20250219,182800,6736113690,8720,8720,8720,8720,0
20250219,182700,6736113690,8720,8720,8720,8720,0
20250219,182600,6736113690,8720,8720,8720,8720,8695
20250219,182500,6736113690,8720,8720,8720,8720,0
20250219,182400,6736113690,8720,8720,8720,8720,0
20250219,182300,6736113690,8720,8720,8720,8720,0
20250219,182200,6736113690,8720,8720,8720,8720,0
20250219,182100,6736113690,8720,8720,8720,8720,0
20250219,182000,6736113690,8720,8720,8720,8720,0
20250219,181900,6736113690,8720,8720,8720,8720,0
20250219,181800,6736113690,8720,8720,8720,8720,0
20250219,181700,6736113690,8720,8720,8720,8720,0
20250219,181600,6736113690,8720,8720,8720,8720,0
20250219,181500,6736113690,8720,8720,8720,8720,0
20250219,181400,6736113690,8720,8720,8720,8720,0
20250219,181300,6736113690,8720,8720,8720,8720,0
20250219,181200,6736113690,8720,8720,8720,8720,0
20250219,181100,6736113690,8720,8720,8720,8720,0
20250219,181000,6736113690,8720,8720,8720,8720,0
20250219,180900,6736113690,8720,8720,8720,8720,0
20250219,180800,6736113690,8720,8720,8720,8720,0
20250219,180700,6736113690,8720,8720,8720,8720,0
20250219,180600,6736113690,8720,8720,8720,8720,0
20250219,180500,6736113690,8720,8720,8720,8720,0
20250219,180400,6736113690,8720,8720,8720,8720,0
20250219,180300,6736113690,8720,8720,8720,8720,0
20250219,180200,6736113690,8720,8720,8720,8720,0
20250219,180100,6736113690,8720,8720,8720,8720,0
20250219,180000,6736113690,8720,8720,8720,8720,0
20250219,175900,6736113690,8720,8720,8720,8720,0
20250219,175800,6736113690,8720,8720,8720,8720,0
20250219,175700,6736113690,8720,8720,8720,8720,0
20250219,175600,6736113690,8720,8720,8720,8720,8695
20250219,175500,6736113690,8720,8720,8720,8720,0
20250219,175400,6736113690,8720,8720,8720,8720,0
20250219,175300,6736113690,8720,8720,8720,8720,0
20250219,175200,6736113690,8720,8720,8720,8720,0
20250219,175100,6736113690,8720,8720,8720,8720,0
20250219,175000,6736113690,8720,8720,8720,8720,0
20250219,174900,6736113690,8720,8720,8720,8720,0
20250219,174800,6736113690,8720,8720,8720,8720,0
20250219,174700,6736113690,8720,8720,8720,8720,0
20250219,174600,6736113690,8720,8720,8720,8720,0
20250219,174500,6736113690,8720,8720,8720,8720,0
20250219,174400,6736113690,8720,8720,8720,8720,0
20250219,174300,6736113690,8720,8720,8720,8720,0
20250219,174200,6736113690,8720,8720,8720,8720,0
20250219,174100,6736113690,8720,8720,8720,8720,0
20250219,174000,6736113690,8720,8720,8720,8720,0
20250219,173900,6736113690,8720,8720,8720,8720,0
20250219,173800,6736113690,8720,8720,8720,8720,0
20250219,173700,6736113690,8720,8720,8720,8720,0
20250219,173600,6736113690,8720,8720,8720,8720,0
20250219,173500,6736113690,8720,8720,8720,8720,0
20250219,173400,6736113690,8720,8720,8720,8720,0
20250219,173300,6736113690,8720,8720,8720,8720,0
20250219,173200,6736113690,8720,8720,8720,8720,0
20250219,173100,6736113690,8720,8720,8720,8720,0
20250219,173000,6736113690,8720,8720,8720,8720,0
20250219,172900,6736113690,8720,8720,8720,8720,0
20250219,172800,6736113690,8720,8720,8720,8720,0
20250219,172700,6736113690,8720,8720,8720,8720,0
20250219,172600,6736113690,8720,8720,8720,8720,8695
20250219,172500,6736113690,8720,8720,8720,8720,0
20250219,172400,6736113690,8720,8720,8720,8720,0
20250219,172300,6736113690,8720,8720,8720,8720,0
20250219,172200,6736113690,8720,8720,8720,8720,0
20250219,172100,6736113690,8720,8720,8720,8720,0
20250219,172000,6736113690,8720,8720,8720,8720,0
20250219,171900,6736113690,8720,8720,8720,8720,0
20250219,171800,6736113690,8720,8720,8720,8720,0
20250219,171700,6736113690,8720,8720,8720,8720,0
20250219,171600,6736113690,8720,8720,8720,8720,0
20250219,171500,6736113690,8720,8720,8720,8720,0
20250219,171400,6736113690,8720,8720,8720,8720,0
20250219,171300,6736113690,8720,8720,8720,8720,0
20250219,171200,6736113690,8720,8720,8720,8720,0
20250219,171100,6736113690,8720,8720,8720,8720,0
20250219,171000,6736113690,8720,8720,8720,8720,0
20250219,170900,6736113690,8720,8720,8720,8720,0
20250219,170800,6736113690,8720,8720,8720,8720,0
20250219,170700,6736113690,8720,8720,8720,8720,0
20250219,170600,6736113690,8720,8720,8720,8720,0
20250219,170500,6736113690,8720,8720,8720,8720,0
20250219,170400,6736113690,8720,8720,8720,8720,0
20250219,170300,6736113690,8720,8720,8720,8720,0
20250219,170200,6736113690,8720,8720,8720,8720,0
20250219,170100,6736113690,8720,8720,8720,8720,0
20250219,170000,6736113690,8720,8720,8720,8720,0
20250219,165900,6736113690,8720,8720,8720,8720,0
20250219,165800,6736113690,8720,8720,8720,8720,0
20250219,165700,6736113690,8720,8720,8720,8720,0
20250219,165600,6736113690,8720,8720,8720,8720,8695
20250219,165500,6736113690,8720,8720,8720,8720,0
20250219,165400,6736113690,8720,8720,8720,8720,0
20250219,165300,6736113690,8720,8720,8720,8720,0
20250219,165200,6736113690,8720,8720,8720,8720,0
20250219,165100,6736113690,8720,8720,8720,8720,0
20250219,165000,6736113690,8720,8720,8720,8720,0
20250219,164900,6736113690,8720,8720,8720,8720,0
20250219,164800,6736113690,8720,8720,8720,8720,0
20250219,164700,6736113690,8720,8720,8720,8720,0
20250219,164600,6736113690,8720,8720,8720,8720,0
20250219,164500,6736113690,8720,8720,8720,8720,0
20250219,164400,6736113690,8720,8720,8720,8720,0
20250219,164300,6736113690,8720,8720,8720,8720,0
20250219,164200,6736113690,8720,8720,8720,8720,0
20250219,164100,6736113690,8720,8720,8720,8720,0
20250219,164000,6736113690,8720,8720,8720,8720,0
20250219,163900,6736113690,8720,8720,8720,8720,0
20250219,163800,6736113690,8720,8720,8720,8720,0
20250219,163700,6736113690,8720,8720,8720,8720,0
20250219,163600,6736113690,8720,8720,8720,8720,0
20250219,163500,6736113690,8720,8720,8720,8720,0
20250219,163400,6736113690,8720,8720,8720,8720,0
20250219,163300,6736113690,8720,8720,8720,8720,0
20250219,163200,6736113690,8720,8720,8720,8720,0
20250219,163100,6736113690,8720,8720,8720,8720,0
20250219,163000,6736113690,8720,8720,8720,8720,0
20250219,162900,6736113690,8720,8720,8720,8720,0
20250219,162800,6736113690,8720,8720,8720,8720,0
20250219,162700,6736113690,8720,8720,8720,8720,0
20250219,162600,6736113690,8720,8720,8720,8720,8695
20250219,162500,6736113690,8720,8720,8720,8720,0
20250219,162400,6736113690,8720,8720,8720,8720,0
20250219,162300,6736113690,8720,8720,8720,8720,0
20250219,162200,6736113690,8720,8720,8720,8720,0
20250219,162100,6736113690,8720,8720,8720,8720,0
20250219,162000,6736113690,8720,8720,8720,8720,0
20250219,161900,6736113690,8720,8720,8720,8720,0
20250219,161800,6736113690,8720,8720,8720,8720,0
20250219,161700,6736113690,8720,8720,8720,8720,0
20250219,161600,6736113690,8720,8720,8720,8720,0
20250219,161500,6736113690,8720,8720,8720,8720,0
20250219,161400,6736113690,8720,8720,8720,8720,0
20250219,161300,6736113690,8720,8720,8720,8720,0
20250219,161200,6736113690,8720,8720,8720,8720,0
20250219,161100,6736113690,8720,8720,8720,8720,0
20250219,161000,6736113690,8720,8720,8720,8720,0
20250219,160900,6736113690,8720,8720,8720,8720,0
20250219,160800,6736113690,8720,8720,8720,8720,0
20250219,160700,6736113690,8720,8720,8720,8720,0
20250219,160600,6736113690,8720,8720,8720,8720,0
20250219,160500,6736113690,8720,8720,8720,8720,0
20250219,160400,6736113690,8720,8720,8720,8720,0
20250219,160300,6736113690,8720,8720,8720,8720,0
20250219,160200,6736113690,8720,8720,8720,8720,0
20250219,160100,6736113690,8720,8720,8720,8720,0
20250219,160000,6736113690,8720,8720,8720,8720,0
20250219,155900,6736113690,8720,8720,8720,8720,0
20250219,155800,6736113690,8720,8720,8720,8720,0
20250219,155700,6736113690,8720,8720,8720,8720,0
20250219,155600,6736113690,8720,8720,8720,8720,8695
20250219,155500,6736113690,8720,8720,8720,8720,0
20250219,155400,6736113690,8720,8720,8720,8720,0
20250219,155300,6736113690,8720,8720,8720,8720,0
20250219,155200,6736113690,8720,8720,8720,8720,0
20250219,155100,6736113690,8720,8720,8720,8720,0
20250219,155000,6736113690,8720,8720,8720,8720,0
20250219,154900,6736113690,8720,8720,8720,8720,0
20250219,154800,6736113690,8720,8720,8720,8720,0
20250219,154700,6736113690,8720,8720,8720,8720,0
20250219,154600,6736113690,8720,8720,8720,8720,0
20250219,154500,6736113690,8720,8720,8720,8720,0
20250219,154400,6736113690,8720,8720,8720,8720,0
20250219,154300,6736113690,8720,8720,8720,8720,0
20250219,154200,6736113690,8720,8720,8720,8720,0
20250219,154100,6736113690,8720,8720,8720,8720,0
20250219,154000,6736113690,8720,8720,8720,8720,0
20250219,153900,6736113690,8720,8720,8720,8720,0
20250219,153800,6736113690,8720,8720,8720,8720,0
20250219,153700,6736113690,8720,8720,8720,8720,0
20250219,153600,6736113690,8720,8720,8720,8720,0
20250219,153500,6736113690,8720,8720,8720,8720,0
20250219,153400,6736113690,8720,8720,8720,8720,0
20250219,153300,6736113690,8720,8720,8720,8720,0
20250219,153200,6736113690,8720,8720,8720,8720,0
20250219,153100,6736113690,8720,8720,8720,8720,0
20250219,153000,6736113690,8720,8720,8720,8720,8695
20250219,152900,6660293290,8720,8720,8720,8720,0
20250219,152800,6660293290,8720,8720,8720,8720,0
20250219,152700,6660293290,8720,8720,8720,8720,0
20250219,152600,6660293290,8720,8720,8720,8720,0
20250219,152500,6660293290,8720,8720,8720,8720,0
20250219,152400,6660293290,8720,8720,8720,8720,0
20250219,152300,6660293290,8720,8720,8720,8720,0
20250219,152200,6660293290,8720,8720,8720,8720,0
20250219,152100,6660293290,8720,8720,8720,8720,0
20250219,152000,6660293290,8720,8720,8720,8720,0
20250219,151900,6660293290,8720,8680,8720,8680,2522
20250219,151800,6638328580,8680,8690,8690,8670,603
20250219,151700,6633096700,8700,8700,8710,8700,308
20250219,151600,6630417030,8700,8690,8700,8690,5481
20250219,151500,6582749820,8690,8680,8700,8680,1549
20250219,151400,6569287380,8700,8700,8700,8700,144
20250219,151300,6568034580,8700,8690,8700,8680,733
20250219,151200,6561662890,8680,8680,8690,8680,117
20250219,151100,6560647150,8690,8690,8700,8690,568
20250219,151000,6555708230,8700,8680,8700,8680,746
20250219,150900,6549224850,8690,8670,8690,8670,2
20250219,150800,6549207490,8670,8690,8690,8670,1033
20250219,150700,6540251360,8670,8680,8680,8670,101
20250219,150600,6539374690,8680,8680,8690,8680,271
20250219,150500,6537021360,8680,8690,8690,8680,758
20250219,150400,6530437600,8680,8680,8680,8650,348
20250219,150300,6527419900,8680,8650,8680,8650,712
20250219,150200,6521244450,8650,8650,8650,8650,764
20250219,150100,6514635850,8650,8670,8670,8650,754
20250219,150000,6508109630,8670,8680,8680,8670,201
20250219,145900,6506366950,8700,8670,8700,8650,1742
20250219,145800,6491279650,8670,8690,8690,8670,795
20250219,145700,6484376750,8690,8690,8690,8690,293
20250219,145600,6481830580,8680,8690,8700,8680,1000
20250219,145500,6473137580,8700,8710,8710,8700,334
20250219,145400,6470231280,8710,8700,8710,8700,445
20250219,145300,6466359760,8700,8700,8700,8700,0
20250219,145200,6466359760,8700,8690,8700,8690,1365
20250219,145100,6454487910,8680,8680,8680,8670,189
20250219,145000,6452847890,8680,8650,8680,8650,2765
20250219,144900,6428875180,8680,8680,8680,8680,400
20250219,144800,6425403180,8680,8660,8680,8640,4756
20250219,144700,6384257890,8650,8660,8670,8650,1147
20250219,144600,6374323660,8690,8680,8700,8670,1440
20250219,144500,6361829420,8680,8690,8700,8680,808
20250219,144400,6354805570,8690,8690,8690,8690,2
20250219,144300,6354788190,8690,8690,8690,8690,121
20250219,144200,6353736700,8690,8690,8690,8690,18
20250219,144100,6353580280,8700,8680,8700,8680,626
20250219,144000,6348146080,8700,8680,8700,8680,665
20250219,143900,6342361040,8690,8690,8690,8690,35
20250219,143800,6342056890,8690,8690,8690,8690,41
20250219,143700,6341700600,8690,8690,8690,8690,86
20250219,143600,6340953260,8690,8680,8690,8680,93
20250219,143500,6340145520,8680,8690,8690,8680,318
20250219,143400,6337382130,8700,8700,8700,8700,109
20250219,143300,6336433830,8700,8690,8700,8690,1204
20250219,143200,6325962040,8690,8690,8690,8690,110
20250219,143100,6325006140,8680,8670,8680,8670,491
20250219,143000,6320744580,8680,8680,8680,8680,230
20250219,142900,6318748180,8670,8670,8670,8670,532
20250219,142800,6314135740,8680,8680,8680,8680,589
20250219,142700,6309023220,8670,8670,8670,8670,197
20250219,142600,6307315230,8670,8680,8680,8670,200
20250219,142500,6305580190,8680,8680,8680,8680,14
20250219,142400,6305458670,8670,8670,8670,8670,9
20250219,142300,6305380640,8670,8680,8680,8670,1898
20250219,142200,6288907160,8680,8680,8690,8680,61
20250219,142100,6288377670,8700,8700,8700,8690,316
20250219,142000,6285631300,8700,8700,8700,8690,551
20250219,141900,6280841060,8700,8700,8700,8700,2
20250219,141800,6280823660,8700,8690,8700,8690,13
20250219,141700,6280710660,8690,8690,8690,8690,1775
20250219,141600,6265285910,8700,8700,8700,8700,1143
20250219,141500,6255341810,8700,8720,8720,8700,1155
20250219,141400,6245291550,8720,8720,8720,8720,2
20250219,141300,6245274110,8700,8710,8710,8700,388
20250219,141200,6241894930,8720,8700,8720,8690,3071
20250219,141100,6215149950,8680,8680,8680,8680,11
20250219,141000,6215054470,8690,8690,8690,8690,598
20250219,140900,6209857850,8690,8680,8690,8680,190
20250219,140800,6208208610,8680,8680,8680,8680,0
20250219,140700,6208208610,8680,8670,8680,8660,954
20250219,140600,6199936460,8670,8670,8670,8670,184
20250219,140500,6198341180,8680,8680,8680,8680,0
20250219,140400,6198341180,8680,8680,8680,8680,7
20250219,140300,6198280420,8680,8670,8680,8670,67
20250219,140200,6197699390,8680,8670,8680,8670,517
20250219,140100,6193214480,8670,8670,8670,8660,103
20250219,140000,6192322460,8680,8670,8680,8660,786
20250219,135900,6185513260,8690,8660,8690,8660,242
20250219,135800,6183415590,8660,8710,8710,8660,627
20250219,135700,6177976630,8690,8720,8720,8690,16
20250219,135600,6177837560,8690,8720,8720,8690,833
20250219,135500,6170597200,8720,8720,8720,8720,10
20250219,135400,6170510000,8700,8700,8720,8700,1240
20250219,135300,6159721640,8700,8700,8720,8700,138
20250219,135200,6158520940,8700,8670,8710,8670,1348
20250219,135100,6146792000,8700,8640,8700,8640,197
20250219,135000,6145082000,8700,8630,8700,8630,250
20250219,134900,6142921070,8620,8700,8700,8600,10422
20250219,134800,6053013250,8670,8710,8710,8670,116
20250219,134700,6052002930,8680,8680,8710,8660,936
20250219,134600,6043883760,8680,8700,8720,8680,168
20250219,134500,6042420080,8700,8680,8700,8670,238
20250219,134400,6040355570,8690,8700,8700,8690,898
20250219,134300,6032544990,8700,8720,8720,8700,307
20250219,134200,6029873490,8720,8720,8720,8720,206
20250219,134100,6028077170,8720,8720,8720,8720,274
20250219,134000,6025687890,8720,8710,8720,8710,471
20250219,133900,6021583790,8720,8720,8720,8720,182
20250219,133800,6019996750,8720,8710,8720,8700,890
20250219,133700,6012237230,8710,8710,8710,8710,1
20250219,133600,6012228520,8720,8710,8720,8700,398
20250219,133500,6008764110,8710,8720,8730,8710,975
20250219,133400,6000257320,8720,8720,8730,8720,161
20250219,133300,5998852830,8720,8710,8720,8710,6
20250219,133200,5998800540,8710,8710,8710,8710,913
20250219,133100,5990848310,8710,8710,8710,8710,71
20250219,133000,5990229900,8710,8700,8710,8680,2257
20250219,132900,5970577750,8700,8710,8710,8700,553
20250219,132800,5965761240,8710,8710,8710,8710,0
20250219,132700,5965761240,8710,8710,8710,8710,987
20250219,132600,5957164470,8710,8730,8730,8710,884
20250219,132500,5949447170,8730,8720,8730,8710,774
20250219,132400,5942697790,8720,8710,8730,8710,293
20250219,132300,5940141630,8710,8710,8710,8710,0
20250219,132200,5940141630,8710,8710,8710,8710,223
20250219,132100,5938199300,8700,8680,8700,8660,977
20250219,132000,5929714280,8680,8690,8690,8670,1915
20250219,131900,5913105040,8710,8730,8730,8670,1220
20250219,131800,5902510640,8730,8740,8740,8680,2751
20250219,131700,5878571860,8750,8730,8750,8730,300
20250219,131600,5875950720,8720,8740,8740,8700,2129
20250219,131500,5857416190,8700,8740,8740,8700,255
20250219,131400,5855193490,8740,8740,8760,8710,777
20250219,131300,5848397070,8740,8700,8740,8690,204
20250219,131200,5846621810,8700,8730,8740,8700,2026
20250219,131100,5828971950,8730,8740,8740,8730,221
20250219,131000,5827042610,8730,8730,8730,8730,25
20250219,130900,5826824360,8740,8740,8760,8730,529
20250219,130800,5822202030,8760,8730,8760,8730,1019
20250219,130700,5813295680,8730,8720,8730,8720,133
20250219,130600,5812134600,8720,8720,8720,8720,134
20250219,130500,5810966120,8710,8710,8710,8710,1
20250219,130400,5810957410,8710,8710,8710,8710,58
20250219,130300,5810452230,8720,8720,8720,8720,191
20250219,130200,5808786710,8710,8710,8720,8710,41
20250219,130100,5808429590,8710,8710,8710,8710,69
20250219,130000,5807828600,8710,8720,8720,8710,226
20250219,125900,5805860120,8720,8720,8720,8720,12
20250219,125800,5805755480,8720,8720,8730,8720,691
20250219,125700,5799729100,8720,8720,8720,8720,56
20250219,125600,5799240780,8710,8710,8710,8710,22
20250219,125500,5799049160,8710,8710,8710,8710,1046
20250219,125400,5789938500,8710,8730,8730,8710,487
20250219,125300,5785694930,8730,8720,8730,8720,1021
20250219,125200,5776782810,8710,8710,8710,8710,3
20250219,125100,5776756680,8710,8730,8730,8710,20
20250219,125000,5776582440,8740,8710,8740,8710,1995
20250219,124900,5759159830,8710,8700,8710,8700,271
20250219,124800,5756801890,8700,8700,8700,8700,45
20250219,124700,5756410390,8700,8700,8700,8690,58
20250219,124600,5755906210,8700,8670,8700,8670,147
20250219,124500,5754630620,8690,8690,8690,8690,21
20250219,124400,5754448130,8700,8710,8710,8700,76
20250219,124300,5753786180,8700,8670,8710,8670,440
20250219,124200,5749958330,8660,8660,8660,8660,0
20250219,124100,5749958330,8660,8690,8700,8660,157
20250219,124000,5748596530,8690,8690,8690,8690,44
20250219,123900,5748214170,8690,8650,8690,8650,332
20250219,123800,5745331090,8650,8640,8690,8640,194
20250219,123700,5743650030,8640,8670,8670,8640,1015
20250219,123600,5734879030,8650,8670,8670,8650,1380
20250219,123500,5722939180,8670,8670,8670,8670,11
20250219,123400,5722843810,8650,8670,8670,8650,3105
20250219,123300,5695969360,8670,8670,8670,8670,84
20250219,123200,5695241080,8660,8710,8710,8660,1919
20250219,123100,5678593580,8700,8710,8720,8700,1525
20250219,123000,5665310090,8720,8720,8720,8720,2
20250219,122900,5665292650,8720,8720,8720,8720,366
20250219,122800,5662101130,8720,8710,8720,8710,770
20250219,122700,5655394410,8700,8700,8710,8700,75
20250219,122600,5654741400,8710,8670,8710,8670,421
20250219,122500,5651087680,8670,8670,8670,8670,0
20250219,122400,5651087680,8670,8700,8700,8670,1023
20250219,122300,5642199040,8670,8690,8690,8670,133
20250219,122200,5641045880,8690,8680,8690,8680,549
20250219,122100,5636279070,8680,8680,8680,8680,1594
20250219,122000,5622443150,8680,8660,8680,8660,58
20250219,121900,5621940450,8680,8680,8680,8680,0
20250219,121800,5621940450,8680,8680,8680,8680,1
20250219,121700,5621931770,8670,8660,8670,8650,1311
20250219,121600,5610580880,8660,8660,8660,8660,6
20250219,121500,5610528920,8680,8670,8680,8670,67
20250219,121400,5609947570,8670,8670,8670,8660,54
20250219,121300,5609479490,8670,8670,8670,8670,1034
20250219,121200,5600514710,8680,8680,8680,8680,50
20250219,121100,5600080710,8670,8670,8670,8670,10
20250219,121000,5599994010,8670,8680,8680,8670,280
20250219,120900,5597566380,8690,8670,8690,8670,261
20250219,120800,5595301370,8680,8680,8680,8680,221
20250219,120700,5593383090,8680,8680,8690,8680,272
20250219,120600,5591021900,8680,8700,8700,8680,7
20250219,120500,5590961080,8700,8700,8700,8700,182
20250219,120400,5589377680,8700,8700,8700,8700,801
20250219,120300,5582408980,8680,8690,8690,8680,221
20250219,120200,5580490490,8690,8690,8690,8690,0
20250219,120100,5580490490,8690,8690,8690,8680,1013
20250219,120000,5571691520,8690,8700,8700,8690,193
20250219,115900,5570013080,8700,8670,8700,8670,909
20250219,115800,5562124210,8670,8670,8670,8670,354
20250219,115700,5559055030,8670,8690,8690,8670,100
20250219,115600,5558186630,8690,8700,8700,8690,897
20250219,115500,5550383300,8700,8670,8700,8660,776
20250219,115400,5543640690,8680,8670,8680,8670,511
20250219,115300,5539205810,8680,8670,8680,8670,284
20250219,115200,5536743200,8680,8670,8680,8670,281
20250219,115100,5534306810,8670,8660,8670,8660,443
20250219,115000,5530468430,8670,8670,8670,8660,242
20250219,114900,5528372100,8670,8670,8670,8660,793
20250219,114800,5521498710,8660,8650,8660,8640,1256
20250219,114700,5510627780,8650,8650,8660,8640,1848
20250219,114600,5494643630,8640,8640,8640,8640,434
20250219,114500,5490893870,8640,8630,8640,8630,82
20250219,114400,5490186010,8630,8610,8630,8600,169
20250219,114300,5488731040,8610,8640,8640,8610,16
20250219,114200,5488592940,8640,8650,8650,8640,411
20250219,114100,5485039400,8650,8640,8650,8640,61
20250219,114000,5484512330,8630,8610,8630,8610,16
20250219,113900,5484374450,8640,8630,8640,8610,2403
20250219,113800,5463631270,8630,8630,8650,8630,27
20250219,113700,5463398000,8650,8650,8650,8650,18
20250219,113600,5463242300,8620,8630,8630,8620,201
20250219,113500,5461508270,8630,8630,8630,8630,100
20250219,113400,5460645270,8630,8640,8650,8630,580
20250219,113300,5455630390,8630,8630,8630,8630,27
20250219,113200,5455397380,8630,8610,8630,8610,1460
20250219,113100,5442805090,8610,8580,8610,8570,324
20250219,113000,5440026880,8610,8610,8610,8570,920
20250219,112900,5432129620,8610,8610,8610,8610,1195
20250219,112800,5421840670,8610,8590,8620,8590,2654
20250219,112700,5399000860,8590,8600,8600,8580,858
20250219,112600,5391623840,8610,8590,8610,8570,873
20250219,112500,5384138450,8570,8600,8610,8570,3034
20250219,112400,5358103460,8580,8600,8620,8580,1395
20250219,112300,5346123260,8620,8610,8620,8590,1210
20250219,112200,5335719620,8600,8600,8620,8580,1447
20250219,112100,5323280740,8580,8650,8650,8570,11651
20250219,112000,5222918280,8660,8650,8660,8650,285
20250219,111900,5220450290,8650,8660,8660,8650,828
20250219,111800,5213285020,8660,8670,8670,8660,70
20250219,111700,5212678570,8670,8660,8670,8650,794
20250219,111600,5205805930,8650,8640,8670,8630,836
20250219,111500,5198569910,8640,8630,8690,8620,16575
20250219,111400,5055383320,8620,8690,8690,8620,25255
20250219,111300,4837027630,8690,8700,8710,8690,881
20250219,111200,4829363860,8710,8720,8730,8710,2534
20250219,111100,4807274050,8700,8710,8710,8690,815
20250219,111000,4800188800,8710,8720,8720,8680,1023
20250219,110900,4791307070,8680,8700,8720,8680,5467
20250219,110800,4743841270,8690,8690,8690,8690,225
20250219,110700,4741886020,8690,8690,8720,8690,604
20250219,110600,4736629980,8720,8700,8720,8690,1676
20250219,110500,4722053470,8700,8700,8720,8670,5986
20250219,110400,4670080010,8700,8710,8720,8680,218
20250219,110300,4668182990,8720,8730,8730,8680,7981
20250219,110200,4598736550,8750,8750,8750,8750,81
20250219,110100,4598027800,8750,8740,8750,8720,2532
20250219,110000,4575921470,8740,8740,8750,8730,1898
20250219,105900,4559322180,8730,8720,8730,8720,868
20250219,105800,4551746860,8720,8720,8720,8720,125
20250219,105700,4550656860,8710,8700,8720,8700,407
20250219,105600,4547108910,8700,8700,8720,8690,1104
20250219,105500,4537498200,8710,8690,8720,8680,1214
20250219,105400,4526936940,8710,8680,8710,8680,2390
20250219,105300,4506160510,8680,8720,8720,8680,1965
20250219,105200,4489073860,8720,8720,8750,8720,1385
20250219,105100,4476983800,8720,8700,8730,8680,3390
20250219,105000,4447511060,8690,8710,8720,8690,1604
20250219,104900,4433553800,8710,8680,8710,8680,2055
20250219,104800,4415674440,8680,8690,8730,8670,5752
20250219,104700,4365731260,8690,8730,8760,8690,7491
20250219,104600,4300469580,8730,8730,8770,8730,6463
20250219,104500,4243958090,8730,8760,8800,8730,5161
20250219,104400,4198758750,8760,8810,8810,8760,5605
20250219,104300,4149520730,8810,8840,8840,8770,4818
20250219,104200,4107101990,8840,8790,8840,8710,11922
20250219,104100,4002591460,8800,8800,8810,8730,6625
20250219,104000,3944459240,8800,8740,8830,8730,26054
20250219,103900,3715179600,8750,8830,8850,8720,26842
20250219,103800,3479176040,8830,8720,8850,8720,22709
20250219,103700,3279543680,8750,8660,8760,8630,18650
20250219,103600,3117423710,8670,8770,8800,8610,52845
20250219,103500,2658306610,8780,9030,9090,8710,77530
20250219,103400,1972753570,9030,8580,9090,8570,132994
20250219,103300,789367490,8570,8570,8570,8560,960
20250219,103200,781146380,8560,8560,8570,8550,1035
20250219,103100,772286640,8550,8560,8570,8540,1106
20250219,103000,762817330,8540,8560,8560,8540,60
20250219,102900,762304130,8560,8570,8570,8560,249
20250219,102800,760171690,8570,8560,8570,8560,1457
20250219,102700,747693300,8560,8540,8560,8540,474
20250219,102600,743640320,8540,8550,8570,8510,1473
20250219,102500,731038670,8550,8520,8560,8510,2304
20250219,102400,711354750,8520,8520,8520,8510,1432
20250219,102300,699159320,8520,8520,8520,8520,28
20250219,102200,698920760,8540,8540,8540,8540,0
20250219,102100,698920760,8540,8530,8550,8530,1505
20250219,102000,686065010,8530,8530,8530,8530,110
20250219,101900,685126710,8530,8510,8530,8510,102
20250219,101800,684257660,8510,8510,8510,8510,95
20250219,101700,683449210,8510,8520,8520,8510,244
20250219,101600,681371540,8520,8510,8520,8500,600
20250219,101500,676265880,8520,8520,8520,8510,539
20250219,101400,671678600,8510,8520,8530,8510,302
20250219,101300,669107400,8520,8520,8520,8520,335
20250219,101200,666253200,8520,8520,8520,8520,6
20250219,101100,666202080,8530,8540,8540,8530,61
20250219,101000,665681240,8520,8520,8520,8520,31
20250219,100900,665417120,8520,8530,8530,8520,2627
20250219,100800,643022490,8540,8530,8540,8530,33
20250219,100700,642740680,8520,8550,8550,8520,1727
20250219,100600,627988970,8550,8550,8550,8550,163
20250219,100500,626595320,8560,8560,8560,8550,135
20250219,100400,625439830,8560,8520,8560,8510,1914
20250219,100300,609090700,8510,8510,8510,8510,30
20250219,100200,608835400,8520,8540,8540,8510,444
20250219,100100,605052650,8550,8530,8550,8530,1773
20250219,100000,589917090,8530,8520,8530,8520,64
20250219,095900,589371700,8530,8520,8530,8520,674
20250219,095800,583628750,8520,8530,8530,8520,1738
20250219,095700,568817190,8530,8520,8540,8520,683
20250219,095600,562987360,8510,8510,8510,8510,201
20250219,095500,561276850,8510,8520,8520,8510,523
20250219,095400,556822170,8530,8520,8530,8520,124
20250219,095300,555764650,8520,8520,8530,8520,988
20250219,095200,547345720,8530,8520,8540,8520,2094
20250219,095100,529482470,8510,8530,8530,8510,511
20250219,095000,525126840,8530,8520,8530,8520,1580
20250219,094900,511660220,8530,8510,8530,8510,5353
20250219,094800,466063660,8510,8490,8510,8490,712
20250219,094700,460010550,8470,8470,8470,8470,200
20250219,094600,458316550,8460,8500,8500,8460,1006
20250219,094500,449782430,8490,8490,8490,8490,0
20250219,094400,449782430,8490,8470,8500,8470,2699
20250219,094300,426881030,8460,8460,8460,8460,341
20250219,094200,423996170,8460,8460,8460,8460,149
20250219,094100,422735630,8460,8480,8490,8460,580
20250219,094000,417825710,8480,8470,8480,8470,120
20250219,093900,416809150,8460,8460,8460,8460,1619
20250219,093800,403112410,8470,8490,8490,8470,4557
20250219,093700,364509520,8490,8490,8490,8480,1514
20250219,093600,351670480,8490,8490,8490,8490,128
20250219,093500,350583760,8490,8490,8490,8490,55
20250219,093400,350116810,8490,8490,8490,8490,259
20250219,093300,347917900,8490,8490,8490,8490,500
20250219,093200,343672900,8490,8490,8490,8490,499
20250219,093100,339436390,8490,8500,8500,8480,803
20250219,093000,332611330,8500,8470,8500,8470,501
20250219,092900,328355850,8490,8470,8490,8470,841
20250219,092800,321222830,8470,8480,8480,8470,201
20250219,092700,319519950,8480,8480,8480,8480,623
20250219,092600,314236910,8480,8490,8490,8480,563
20250219,092500,309459420,8500,8490,8500,8490,18
20250219,092400,309306440,8490,8490,8500,8490,2900
20250219,092300,284666580,8480,8480,8480,8480,454
20250219,092200,280816660,8470,8470,8470,8470,720
20250219,092100,274718260,8470,8470,8470,8470,753
20250219,092000,268340350,8470,8470,8470,8470,583
20250219,091900,263402340,8470,8480,8480,8470,762
20250219,091800,256946360,8480,8480,8480,8480,100
20250219,091700,256098360,8470,8470,8470,8470,265
20250219,091600,253853810,8460,8480,8490,8460,3715
20250219,091500,222371230,8480,8470,8480,8460,96
20250219,091400,221558330,8470,8450,8480,8440,1994
20250219,091300,204664040,8440,8440,8470,8440,378
20250219,091200,201473290,8440,8480,8480,8440,2316
20250219,091100,181923600,8480,8450,8480,8440,494
20250219,091000,177751510,8440,8470,8470,8440,3537
20250219,090900,147841050,8470,8490,8490,8470,1786
20250219,090800,132707410,8480,8520,8520,8480,1896
20250219,090700,116597760,8520,8510,8530,8500,4308
20250219,090600,79912790,8510,8490,8520,8490,897
20250219,090500,72273940,8520,8490,8530,8490,862
20250219,090400,64938340,8480,8460,8480,8460,508
20250219,090300,60637170,8460,8470,8470,8460,4193
20250219,090200,25161800,8480,8500,8500,8480,1226
20250219,090100,14764140,8490,8490,8490,8490,23
20250219,090000,14568870,8480,8480,8490,8480,1699
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192600 6736113690 8720 8720 8720 8720 8695
3 20250219 192500 6736113690 8720 8720 8720 8720 0
4 20250219 192400 6736113690 8720 8720 8720 8720 0
5 20250219 192300 6736113690 8720 8720 8720 8720 0
6 20250219 192200 6736113690 8720 8720 8720 8720 0
7 20250219 192100 6736113690 8720 8720 8720 8720 0
8 20250219 192000 6736113690 8720 8720 8720 8720 0
9 20250219 191900 6736113690 8720 8720 8720 8720 0
10 20250219 191800 6736113690 8720 8720 8720 8720 0
11 20250219 191700 6736113690 8720 8720 8720 8720 0
12 20250219 191600 6736113690 8720 8720 8720 8720 0
13 20250219 191500 6736113690 8720 8720 8720 8720 0
14 20250219 191400 6736113690 8720 8720 8720 8720 0
15 20250219 191300 6736113690 8720 8720 8720 8720 0
16 20250219 191200 6736113690 8720 8720 8720 8720 0
17 20250219 191100 6736113690 8720 8720 8720 8720 0
18 20250219 191000 6736113690 8720 8720 8720 8720 0
19 20250219 190900 6736113690 8720 8720 8720 8720 0
20 20250219 190800 6736113690 8720 8720 8720 8720 0
21 20250219 190700 6736113690 8720 8720 8720 8720 0
22 20250219 190600 6736113690 8720 8720 8720 8720 0
23 20250219 190500 6736113690 8720 8720 8720 8720 0
24 20250219 190400 6736113690 8720 8720 8720 8720 0
25 20250219 190300 6736113690 8720 8720 8720 8720 0
26 20250219 190200 6736113690 8720 8720 8720 8720 0
27 20250219 190100 6736113690 8720 8720 8720 8720 0
28 20250219 190000 6736113690 8720 8720 8720 8720 0
29 20250219 185900 6736113690 8720 8720 8720 8720 0
30 20250219 185800 6736113690 8720 8720 8720 8720 0
31 20250219 185700 6736113690 8720 8720 8720 8720 0
32 20250219 185600 6736113690 8720 8720 8720 8720 8695
33 20250219 185500 6736113690 8720 8720 8720 8720 0
34 20250219 185400 6736113690 8720 8720 8720 8720 0
35 20250219 185300 6736113690 8720 8720 8720 8720 0
36 20250219 185200 6736113690 8720 8720 8720 8720 0
37 20250219 185100 6736113690 8720 8720 8720 8720 0
38 20250219 185000 6736113690 8720 8720 8720 8720 0
39 20250219 184900 6736113690 8720 8720 8720 8720 0
40 20250219 184800 6736113690 8720 8720 8720 8720 0
41 20250219 184700 6736113690 8720 8720 8720 8720 0
42 20250219 184600 6736113690 8720 8720 8720 8720 0
43 20250219 184500 6736113690 8720 8720 8720 8720 0
44 20250219 184400 6736113690 8720 8720 8720 8720 0
45 20250219 184300 6736113690 8720 8720 8720 8720 0
46 20250219 184200 6736113690 8720 8720 8720 8720 0
47 20250219 184100 6736113690 8720 8720 8720 8720 0
48 20250219 184000 6736113690 8720 8720 8720 8720 0
49 20250219 183900 6736113690 8720 8720 8720 8720 0
50 20250219 183800 6736113690 8720 8720 8720 8720 0
51 20250219 183700 6736113690 8720 8720 8720 8720 0
52 20250219 183600 6736113690 8720 8720 8720 8720 0
53 20250219 183500 6736113690 8720 8720 8720 8720 0
54 20250219 183400 6736113690 8720 8720 8720 8720 0
55 20250219 183300 6736113690 8720 8720 8720 8720 0
56 20250219 183200 6736113690 8720 8720 8720 8720 0
57 20250219 183100 6736113690 8720 8720 8720 8720 0
58 20250219 183000 6736113690 8720 8720 8720 8720 0
59 20250219 182900 6736113690 8720 8720 8720 8720 0
60 20250219 182800 6736113690 8720 8720 8720 8720 0
61 20250219 182700 6736113690 8720 8720 8720 8720 0
62 20250219 182600 6736113690 8720 8720 8720 8720 8695
63 20250219 182500 6736113690 8720 8720 8720 8720 0
64 20250219 182400 6736113690 8720 8720 8720 8720 0
65 20250219 182300 6736113690 8720 8720 8720 8720 0
66 20250219 182200 6736113690 8720 8720 8720 8720 0
67 20250219 182100 6736113690 8720 8720 8720 8720 0
68 20250219 182000 6736113690 8720 8720 8720 8720 0
69 20250219 181900 6736113690 8720 8720 8720 8720 0
70 20250219 181800 6736113690 8720 8720 8720 8720 0
71 20250219 181700 6736113690 8720 8720 8720 8720 0
72 20250219 181600 6736113690 8720 8720 8720 8720 0
73 20250219 181500 6736113690 8720 8720 8720 8720 0
74 20250219 181400 6736113690 8720 8720 8720 8720 0
75 20250219 181300 6736113690 8720 8720 8720 8720 0
76 20250219 181200 6736113690 8720 8720 8720 8720 0
77 20250219 181100 6736113690 8720 8720 8720 8720 0
78 20250219 181000 6736113690 8720 8720 8720 8720 0
79 20250219 180900 6736113690 8720 8720 8720 8720 0
80 20250219 180800 6736113690 8720 8720 8720 8720 0
81 20250219 180700 6736113690 8720 8720 8720 8720 0
82 20250219 180600 6736113690 8720 8720 8720 8720 0
83 20250219 180500 6736113690 8720 8720 8720 8720 0
84 20250219 180400 6736113690 8720 8720 8720 8720 0
85 20250219 180300 6736113690 8720 8720 8720 8720 0
86 20250219 180200 6736113690 8720 8720 8720 8720 0
87 20250219 180100 6736113690 8720 8720 8720 8720 0
88 20250219 180000 6736113690 8720 8720 8720 8720 0
89 20250219 175900 6736113690 8720 8720 8720 8720 0
90 20250219 175800 6736113690 8720 8720 8720 8720 0
91 20250219 175700 6736113690 8720 8720 8720 8720 0
92 20250219 175600 6736113690 8720 8720 8720 8720 8695
93 20250219 175500 6736113690 8720 8720 8720 8720 0
94 20250219 175400 6736113690 8720 8720 8720 8720 0
95 20250219 175300 6736113690 8720 8720 8720 8720 0
96 20250219 175200 6736113690 8720 8720 8720 8720 0
97 20250219 175100 6736113690 8720 8720 8720 8720 0
98 20250219 175000 6736113690 8720 8720 8720 8720 0
99 20250219 174900 6736113690 8720 8720 8720 8720 0
100 20250219 174800 6736113690 8720 8720 8720 8720 0
101 20250219 174700 6736113690 8720 8720 8720 8720 0
102 20250219 174600 6736113690 8720 8720 8720 8720 0
103 20250219 174500 6736113690 8720 8720 8720 8720 0
104 20250219 174400 6736113690 8720 8720 8720 8720 0
105 20250219 174300 6736113690 8720 8720 8720 8720 0
106 20250219 174200 6736113690 8720 8720 8720 8720 0
107 20250219 174100 6736113690 8720 8720 8720 8720 0
108 20250219 174000 6736113690 8720 8720 8720 8720 0
109 20250219 173900 6736113690 8720 8720 8720 8720 0
110 20250219 173800 6736113690 8720 8720 8720 8720 0
111 20250219 173700 6736113690 8720 8720 8720 8720 0
112 20250219 173600 6736113690 8720 8720 8720 8720 0
113 20250219 173500 6736113690 8720 8720 8720 8720 0
114 20250219 173400 6736113690 8720 8720 8720 8720 0
115 20250219 173300 6736113690 8720 8720 8720 8720 0
116 20250219 173200 6736113690 8720 8720 8720 8720 0
117 20250219 173100 6736113690 8720 8720 8720 8720 0
118 20250219 173000 6736113690 8720 8720 8720 8720 0
119 20250219 172900 6736113690 8720 8720 8720 8720 0
120 20250219 172800 6736113690 8720 8720 8720 8720 0
121 20250219 172700 6736113690 8720 8720 8720 8720 0
122 20250219 172600 6736113690 8720 8720 8720 8720 8695
123 20250219 172500 6736113690 8720 8720 8720 8720 0
124 20250219 172400 6736113690 8720 8720 8720 8720 0
125 20250219 172300 6736113690 8720 8720 8720 8720 0
126 20250219 172200 6736113690 8720 8720 8720 8720 0
127 20250219 172100 6736113690 8720 8720 8720 8720 0
128 20250219 172000 6736113690 8720 8720 8720 8720 0
129 20250219 171900 6736113690 8720 8720 8720 8720 0
130 20250219 171800 6736113690 8720 8720 8720 8720 0
131 20250219 171700 6736113690 8720 8720 8720 8720 0
132 20250219 171600 6736113690 8720 8720 8720 8720 0
133 20250219 171500 6736113690 8720 8720 8720 8720 0
134 20250219 171400 6736113690 8720 8720 8720 8720 0
135 20250219 171300 6736113690 8720 8720 8720 8720 0
136 20250219 171200 6736113690 8720 8720 8720 8720 0
137 20250219 171100 6736113690 8720 8720 8720 8720 0
138 20250219 171000 6736113690 8720 8720 8720 8720 0
139 20250219 170900 6736113690 8720 8720 8720 8720 0
140 20250219 170800 6736113690 8720 8720 8720 8720 0
141 20250219 170700 6736113690 8720 8720 8720 8720 0
142 20250219 170600 6736113690 8720 8720 8720 8720 0
143 20250219 170500 6736113690 8720 8720 8720 8720 0
144 20250219 170400 6736113690 8720 8720 8720 8720 0
145 20250219 170300 6736113690 8720 8720 8720 8720 0
146 20250219 170200 6736113690 8720 8720 8720 8720 0
147 20250219 170100 6736113690 8720 8720 8720 8720 0
148 20250219 170000 6736113690 8720 8720 8720 8720 0
149 20250219 165900 6736113690 8720 8720 8720 8720 0
150 20250219 165800 6736113690 8720 8720 8720 8720 0
151 20250219 165700 6736113690 8720 8720 8720 8720 0
152 20250219 165600 6736113690 8720 8720 8720 8720 8695
153 20250219 165500 6736113690 8720 8720 8720 8720 0
154 20250219 165400 6736113690 8720 8720 8720 8720 0
155 20250219 165300 6736113690 8720 8720 8720 8720 0
156 20250219 165200 6736113690 8720 8720 8720 8720 0
157 20250219 165100 6736113690 8720 8720 8720 8720 0
158 20250219 165000 6736113690 8720 8720 8720 8720 0
159 20250219 164900 6736113690 8720 8720 8720 8720 0
160 20250219 164800 6736113690 8720 8720 8720 8720 0
161 20250219 164700 6736113690 8720 8720 8720 8720 0
162 20250219 164600 6736113690 8720 8720 8720 8720 0
163 20250219 164500 6736113690 8720 8720 8720 8720 0
164 20250219 164400 6736113690 8720 8720 8720 8720 0
165 20250219 164300 6736113690 8720 8720 8720 8720 0
166 20250219 164200 6736113690 8720 8720 8720 8720 0
167 20250219 164100 6736113690 8720 8720 8720 8720 0
168 20250219 164000 6736113690 8720 8720 8720 8720 0
169 20250219 163900 6736113690 8720 8720 8720 8720 0
170 20250219 163800 6736113690 8720 8720 8720 8720 0
171 20250219 163700 6736113690 8720 8720 8720 8720 0
172 20250219 163600 6736113690 8720 8720 8720 8720 0
173 20250219 163500 6736113690 8720 8720 8720 8720 0
174 20250219 163400 6736113690 8720 8720 8720 8720 0
175 20250219 163300 6736113690 8720 8720 8720 8720 0
176 20250219 163200 6736113690 8720 8720 8720 8720 0
177 20250219 163100 6736113690 8720 8720 8720 8720 0
178 20250219 163000 6736113690 8720 8720 8720 8720 0
179 20250219 162900 6736113690 8720 8720 8720 8720 0
180 20250219 162800 6736113690 8720 8720 8720 8720 0
181 20250219 162700 6736113690 8720 8720 8720 8720 0
182 20250219 162600 6736113690 8720 8720 8720 8720 8695
183 20250219 162500 6736113690 8720 8720 8720 8720 0
184 20250219 162400 6736113690 8720 8720 8720 8720 0
185 20250219 162300 6736113690 8720 8720 8720 8720 0
186 20250219 162200 6736113690 8720 8720 8720 8720 0
187 20250219 162100 6736113690 8720 8720 8720 8720 0
188 20250219 162000 6736113690 8720 8720 8720 8720 0
189 20250219 161900 6736113690 8720 8720 8720 8720 0
190 20250219 161800 6736113690 8720 8720 8720 8720 0
191 20250219 161700 6736113690 8720 8720 8720 8720 0
192 20250219 161600 6736113690 8720 8720 8720 8720 0
193 20250219 161500 6736113690 8720 8720 8720 8720 0
194 20250219 161400 6736113690 8720 8720 8720 8720 0
195 20250219 161300 6736113690 8720 8720 8720 8720 0
196 20250219 161200 6736113690 8720 8720 8720 8720 0
197 20250219 161100 6736113690 8720 8720 8720 8720 0
198 20250219 161000 6736113690 8720 8720 8720 8720 0
199 20250219 160900 6736113690 8720 8720 8720 8720 0
200 20250219 160800 6736113690 8720 8720 8720 8720 0
201 20250219 160700 6736113690 8720 8720 8720 8720 0
202 20250219 160600 6736113690 8720 8720 8720 8720 0
203 20250219 160500 6736113690 8720 8720 8720 8720 0
204 20250219 160400 6736113690 8720 8720 8720 8720 0
205 20250219 160300 6736113690 8720 8720 8720 8720 0
206 20250219 160200 6736113690 8720 8720 8720 8720 0
207 20250219 160100 6736113690 8720 8720 8720 8720 0
208 20250219 160000 6736113690 8720 8720 8720 8720 0
209 20250219 155900 6736113690 8720 8720 8720 8720 0
210 20250219 155800 6736113690 8720 8720 8720 8720 0
211 20250219 155700 6736113690 8720 8720 8720 8720 0
212 20250219 155600 6736113690 8720 8720 8720 8720 8695
213 20250219 155500 6736113690 8720 8720 8720 8720 0
214 20250219 155400 6736113690 8720 8720 8720 8720 0
215 20250219 155300 6736113690 8720 8720 8720 8720 0
216 20250219 155200 6736113690 8720 8720 8720 8720 0
217 20250219 155100 6736113690 8720 8720 8720 8720 0
218 20250219 155000 6736113690 8720 8720 8720 8720 0
219 20250219 154900 6736113690 8720 8720 8720 8720 0
220 20250219 154800 6736113690 8720 8720 8720 8720 0
221 20250219 154700 6736113690 8720 8720 8720 8720 0
222 20250219 154600 6736113690 8720 8720 8720 8720 0
223 20250219 154500 6736113690 8720 8720 8720 8720 0
224 20250219 154400 6736113690 8720 8720 8720 8720 0
225 20250219 154300 6736113690 8720 8720 8720 8720 0
226 20250219 154200 6736113690 8720 8720 8720 8720 0
227 20250219 154100 6736113690 8720 8720 8720 8720 0
228 20250219 154000 6736113690 8720 8720 8720 8720 0
229 20250219 153900 6736113690 8720 8720 8720 8720 0
230 20250219 153800 6736113690 8720 8720 8720 8720 0
231 20250219 153700 6736113690 8720 8720 8720 8720 0
232 20250219 153600 6736113690 8720 8720 8720 8720 0
233 20250219 153500 6736113690 8720 8720 8720 8720 0
234 20250219 153400 6736113690 8720 8720 8720 8720 0
235 20250219 153300 6736113690 8720 8720 8720 8720 0
236 20250219 153200 6736113690 8720 8720 8720 8720 0
237 20250219 153100 6736113690 8720 8720 8720 8720 0
238 20250219 153000 6736113690 8720 8720 8720 8720 8695
239 20250219 152900 6660293290 8720 8720 8720 8720 0
240 20250219 152800 6660293290 8720 8720 8720 8720 0
241 20250219 152700 6660293290 8720 8720 8720 8720 0
242 20250219 152600 6660293290 8720 8720 8720 8720 0
243 20250219 152500 6660293290 8720 8720 8720 8720 0
244 20250219 152400 6660293290 8720 8720 8720 8720 0
245 20250219 152300 6660293290 8720 8720 8720 8720 0
246 20250219 152200 6660293290 8720 8720 8720 8720 0
247 20250219 152100 6660293290 8720 8720 8720 8720 0
248 20250219 152000 6660293290 8720 8720 8720 8720 0
249 20250219 151900 6660293290 8720 8680 8720 8680 2522
250 20250219 151800 6638328580 8680 8690 8690 8670 603
251 20250219 151700 6633096700 8700 8700 8710 8700 308
252 20250219 151600 6630417030 8700 8690 8700 8690 5481
253 20250219 151500 6582749820 8690 8680 8700 8680 1549
254 20250219 151400 6569287380 8700 8700 8700 8700 144
255 20250219 151300 6568034580 8700 8690 8700 8680 733
256 20250219 151200 6561662890 8680 8680 8690 8680 117
257 20250219 151100 6560647150 8690 8690 8700 8690 568
258 20250219 151000 6555708230 8700 8680 8700 8680 746
259 20250219 150900 6549224850 8690 8670 8690 8670 2
260 20250219 150800 6549207490 8670 8690 8690 8670 1033
261 20250219 150700 6540251360 8670 8680 8680 8670 101
262 20250219 150600 6539374690 8680 8680 8690 8680 271
263 20250219 150500 6537021360 8680 8690 8690 8680 758
264 20250219 150400 6530437600 8680 8680 8680 8650 348
265 20250219 150300 6527419900 8680 8650 8680 8650 712
266 20250219 150200 6521244450 8650 8650 8650 8650 764
267 20250219 150100 6514635850 8650 8670 8670 8650 754
268 20250219 150000 6508109630 8670 8680 8680 8670 201
269 20250219 145900 6506366950 8700 8670 8700 8650 1742
270 20250219 145800 6491279650 8670 8690 8690 8670 795
271 20250219 145700 6484376750 8690 8690 8690 8690 293
272 20250219 145600 6481830580 8680 8690 8700 8680 1000
273 20250219 145500 6473137580 8700 8710 8710 8700 334
274 20250219 145400 6470231280 8710 8700 8710 8700 445
275 20250219 145300 6466359760 8700 8700 8700 8700 0
276 20250219 145200 6466359760 8700 8690 8700 8690 1365
277 20250219 145100 6454487910 8680 8680 8680 8670 189
278 20250219 145000 6452847890 8680 8650 8680 8650 2765
279 20250219 144900 6428875180 8680 8680 8680 8680 400
280 20250219 144800 6425403180 8680 8660 8680 8640 4756
281 20250219 144700 6384257890 8650 8660 8670 8650 1147
282 20250219 144600 6374323660 8690 8680 8700 8670 1440
283 20250219 144500 6361829420 8680 8690 8700 8680 808
284 20250219 144400 6354805570 8690 8690 8690 8690 2
285 20250219 144300 6354788190 8690 8690 8690 8690 121
286 20250219 144200 6353736700 8690 8690 8690 8690 18
287 20250219 144100 6353580280 8700 8680 8700 8680 626
288 20250219 144000 6348146080 8700 8680 8700 8680 665
289 20250219 143900 6342361040 8690 8690 8690 8690 35
290 20250219 143800 6342056890 8690 8690 8690 8690 41
291 20250219 143700 6341700600 8690 8690 8690 8690 86
292 20250219 143600 6340953260 8690 8680 8690 8680 93
293 20250219 143500 6340145520 8680 8690 8690 8680 318
294 20250219 143400 6337382130 8700 8700 8700 8700 109
295 20250219 143300 6336433830 8700 8690 8700 8690 1204
296 20250219 143200 6325962040 8690 8690 8690 8690 110
297 20250219 143100 6325006140 8680 8670 8680 8670 491
298 20250219 143000 6320744580 8680 8680 8680 8680 230
299 20250219 142900 6318748180 8670 8670 8670 8670 532
300 20250219 142800 6314135740 8680 8680 8680 8680 589
301 20250219 142700 6309023220 8670 8670 8670 8670 197
302 20250219 142600 6307315230 8670 8680 8680 8670 200
303 20250219 142500 6305580190 8680 8680 8680 8680 14
304 20250219 142400 6305458670 8670 8670 8670 8670 9
305 20250219 142300 6305380640 8670 8680 8680 8670 1898
306 20250219 142200 6288907160 8680 8680 8690 8680 61
307 20250219 142100 6288377670 8700 8700 8700 8690 316
308 20250219 142000 6285631300 8700 8700 8700 8690 551
309 20250219 141900 6280841060 8700 8700 8700 8700 2
310 20250219 141800 6280823660 8700 8690 8700 8690 13
311 20250219 141700 6280710660 8690 8690 8690 8690 1775
312 20250219 141600 6265285910 8700 8700 8700 8700 1143
313 20250219 141500 6255341810 8700 8720 8720 8700 1155
314 20250219 141400 6245291550 8720 8720 8720 8720 2
315 20250219 141300 6245274110 8700 8710 8710 8700 388
316 20250219 141200 6241894930 8720 8700 8720 8690 3071
317 20250219 141100 6215149950 8680 8680 8680 8680 11
318 20250219 141000 6215054470 8690 8690 8690 8690 598
319 20250219 140900 6209857850 8690 8680 8690 8680 190
320 20250219 140800 6208208610 8680 8680 8680 8680 0
321 20250219 140700 6208208610 8680 8670 8680 8660 954
322 20250219 140600 6199936460 8670 8670 8670 8670 184
323 20250219 140500 6198341180 8680 8680 8680 8680 0
324 20250219 140400 6198341180 8680 8680 8680 8680 7
325 20250219 140300 6198280420 8680 8670 8680 8670 67
326 20250219 140200 6197699390 8680 8670 8680 8670 517
327 20250219 140100 6193214480 8670 8670 8670 8660 103
328 20250219 140000 6192322460 8680 8670 8680 8660 786
329 20250219 135900 6185513260 8690 8660 8690 8660 242
330 20250219 135800 6183415590 8660 8710 8710 8660 627
331 20250219 135700 6177976630 8690 8720 8720 8690 16
332 20250219 135600 6177837560 8690 8720 8720 8690 833
333 20250219 135500 6170597200 8720 8720 8720 8720 10
334 20250219 135400 6170510000 8700 8700 8720 8700 1240
335 20250219 135300 6159721640 8700 8700 8720 8700 138
336 20250219 135200 6158520940 8700 8670 8710 8670 1348
337 20250219 135100 6146792000 8700 8640 8700 8640 197
338 20250219 135000 6145082000 8700 8630 8700 8630 250
339 20250219 134900 6142921070 8620 8700 8700 8600 10422
340 20250219 134800 6053013250 8670 8710 8710 8670 116
341 20250219 134700 6052002930 8680 8680 8710 8660 936
342 20250219 134600 6043883760 8680 8700 8720 8680 168
343 20250219 134500 6042420080 8700 8680 8700 8670 238
344 20250219 134400 6040355570 8690 8700 8700 8690 898
345 20250219 134300 6032544990 8700 8720 8720 8700 307
346 20250219 134200 6029873490 8720 8720 8720 8720 206
347 20250219 134100 6028077170 8720 8720 8720 8720 274
348 20250219 134000 6025687890 8720 8710 8720 8710 471
349 20250219 133900 6021583790 8720 8720 8720 8720 182
350 20250219 133800 6019996750 8720 8710 8720 8700 890
351 20250219 133700 6012237230 8710 8710 8710 8710 1
352 20250219 133600 6012228520 8720 8710 8720 8700 398
353 20250219 133500 6008764110 8710 8720 8730 8710 975
354 20250219 133400 6000257320 8720 8720 8730 8720 161
355 20250219 133300 5998852830 8720 8710 8720 8710 6
356 20250219 133200 5998800540 8710 8710 8710 8710 913
357 20250219 133100 5990848310 8710 8710 8710 8710 71
358 20250219 133000 5990229900 8710 8700 8710 8680 2257
359 20250219 132900 5970577750 8700 8710 8710 8700 553
360 20250219 132800 5965761240 8710 8710 8710 8710 0
361 20250219 132700 5965761240 8710 8710 8710 8710 987
362 20250219 132600 5957164470 8710 8730 8730 8710 884
363 20250219 132500 5949447170 8730 8720 8730 8710 774
364 20250219 132400 5942697790 8720 8710 8730 8710 293
365 20250219 132300 5940141630 8710 8710 8710 8710 0
366 20250219 132200 5940141630 8710 8710 8710 8710 223
367 20250219 132100 5938199300 8700 8680 8700 8660 977
368 20250219 132000 5929714280 8680 8690 8690 8670 1915
369 20250219 131900 5913105040 8710 8730 8730 8670 1220
370 20250219 131800 5902510640 8730 8740 8740 8680 2751
371 20250219 131700 5878571860 8750 8730 8750 8730 300
372 20250219 131600 5875950720 8720 8740 8740 8700 2129
373 20250219 131500 5857416190 8700 8740 8740 8700 255
374 20250219 131400 5855193490 8740 8740 8760 8710 777
375 20250219 131300 5848397070 8740 8700 8740 8690 204
376 20250219 131200 5846621810 8700 8730 8740 8700 2026
377 20250219 131100 5828971950 8730 8740 8740 8730 221
378 20250219 131000 5827042610 8730 8730 8730 8730 25
379 20250219 130900 5826824360 8740 8740 8760 8730 529
380 20250219 130800 5822202030 8760 8730 8760 8730 1019
381 20250219 130700 5813295680 8730 8720 8730 8720 133
382 20250219 130600 5812134600 8720 8720 8720 8720 134
383 20250219 130500 5810966120 8710 8710 8710 8710 1
384 20250219 130400 5810957410 8710 8710 8710 8710 58
385 20250219 130300 5810452230 8720 8720 8720 8720 191
386 20250219 130200 5808786710 8710 8710 8720 8710 41
387 20250219 130100 5808429590 8710 8710 8710 8710 69
388 20250219 130000 5807828600 8710 8720 8720 8710 226
389 20250219 125900 5805860120 8720 8720 8720 8720 12
390 20250219 125800 5805755480 8720 8720 8730 8720 691
391 20250219 125700 5799729100 8720 8720 8720 8720 56
392 20250219 125600 5799240780 8710 8710 8710 8710 22
393 20250219 125500 5799049160 8710 8710 8710 8710 1046
394 20250219 125400 5789938500 8710 8730 8730 8710 487
395 20250219 125300 5785694930 8730 8720 8730 8720 1021
396 20250219 125200 5776782810 8710 8710 8710 8710 3
397 20250219 125100 5776756680 8710 8730 8730 8710 20
398 20250219 125000 5776582440 8740 8710 8740 8710 1995
399 20250219 124900 5759159830 8710 8700 8710 8700 271
400 20250219 124800 5756801890 8700 8700 8700 8700 45
401 20250219 124700 5756410390 8700 8700 8700 8690 58
402 20250219 124600 5755906210 8700 8670 8700 8670 147
403 20250219 124500 5754630620 8690 8690 8690 8690 21
404 20250219 124400 5754448130 8700 8710 8710 8700 76
405 20250219 124300 5753786180 8700 8670 8710 8670 440
406 20250219 124200 5749958330 8660 8660 8660 8660 0
407 20250219 124100 5749958330 8660 8690 8700 8660 157
408 20250219 124000 5748596530 8690 8690 8690 8690 44
409 20250219 123900 5748214170 8690 8650 8690 8650 332
410 20250219 123800 5745331090 8650 8640 8690 8640 194
411 20250219 123700 5743650030 8640 8670 8670 8640 1015
412 20250219 123600 5734879030 8650 8670 8670 8650 1380
413 20250219 123500 5722939180 8670 8670 8670 8670 11
414 20250219 123400 5722843810 8650 8670 8670 8650 3105
415 20250219 123300 5695969360 8670 8670 8670 8670 84
416 20250219 123200 5695241080 8660 8710 8710 8660 1919
417 20250219 123100 5678593580 8700 8710 8720 8700 1525
418 20250219 123000 5665310090 8720 8720 8720 8720 2
419 20250219 122900 5665292650 8720 8720 8720 8720 366
420 20250219 122800 5662101130 8720 8710 8720 8710 770
421 20250219 122700 5655394410 8700 8700 8710 8700 75
422 20250219 122600 5654741400 8710 8670 8710 8670 421
423 20250219 122500 5651087680 8670 8670 8670 8670 0
424 20250219 122400 5651087680 8670 8700 8700 8670 1023
425 20250219 122300 5642199040 8670 8690 8690 8670 133
426 20250219 122200 5641045880 8690 8680 8690 8680 549
427 20250219 122100 5636279070 8680 8680 8680 8680 1594
428 20250219 122000 5622443150 8680 8660 8680 8660 58
429 20250219 121900 5621940450 8680 8680 8680 8680 0
430 20250219 121800 5621940450 8680 8680 8680 8680 1
431 20250219 121700 5621931770 8670 8660 8670 8650 1311
432 20250219 121600 5610580880 8660 8660 8660 8660 6
433 20250219 121500 5610528920 8680 8670 8680 8670 67
434 20250219 121400 5609947570 8670 8670 8670 8660 54
435 20250219 121300 5609479490 8670 8670 8670 8670 1034
436 20250219 121200 5600514710 8680 8680 8680 8680 50
437 20250219 121100 5600080710 8670 8670 8670 8670 10
438 20250219 121000 5599994010 8670 8680 8680 8670 280
439 20250219 120900 5597566380 8690 8670 8690 8670 261
440 20250219 120800 5595301370 8680 8680 8680 8680 221
441 20250219 120700 5593383090 8680 8680 8690 8680 272
442 20250219 120600 5591021900 8680 8700 8700 8680 7
443 20250219 120500 5590961080 8700 8700 8700 8700 182
444 20250219 120400 5589377680 8700 8700 8700 8700 801
445 20250219 120300 5582408980 8680 8690 8690 8680 221
446 20250219 120200 5580490490 8690 8690 8690 8690 0
447 20250219 120100 5580490490 8690 8690 8690 8680 1013
448 20250219 120000 5571691520 8690 8700 8700 8690 193
449 20250219 115900 5570013080 8700 8670 8700 8670 909
450 20250219 115800 5562124210 8670 8670 8670 8670 354
451 20250219 115700 5559055030 8670 8690 8690 8670 100
452 20250219 115600 5558186630 8690 8700 8700 8690 897
453 20250219 115500 5550383300 8700 8670 8700 8660 776
454 20250219 115400 5543640690 8680 8670 8680 8670 511
455 20250219 115300 5539205810 8680 8670 8680 8670 284
456 20250219 115200 5536743200 8680 8670 8680 8670 281
457 20250219 115100 5534306810 8670 8660 8670 8660 443
458 20250219 115000 5530468430 8670 8670 8670 8660 242
459 20250219 114900 5528372100 8670 8670 8670 8660 793
460 20250219 114800 5521498710 8660 8650 8660 8640 1256
461 20250219 114700 5510627780 8650 8650 8660 8640 1848
462 20250219 114600 5494643630 8640 8640 8640 8640 434
463 20250219 114500 5490893870 8640 8630 8640 8630 82
464 20250219 114400 5490186010 8630 8610 8630 8600 169
465 20250219 114300 5488731040 8610 8640 8640 8610 16
466 20250219 114200 5488592940 8640 8650 8650 8640 411
467 20250219 114100 5485039400 8650 8640 8650 8640 61
468 20250219 114000 5484512330 8630 8610 8630 8610 16
469 20250219 113900 5484374450 8640 8630 8640 8610 2403
470 20250219 113800 5463631270 8630 8630 8650 8630 27
471 20250219 113700 5463398000 8650 8650 8650 8650 18
472 20250219 113600 5463242300 8620 8630 8630 8620 201
473 20250219 113500 5461508270 8630 8630 8630 8630 100
474 20250219 113400 5460645270 8630 8640 8650 8630 580
475 20250219 113300 5455630390 8630 8630 8630 8630 27
476 20250219 113200 5455397380 8630 8610 8630 8610 1460
477 20250219 113100 5442805090 8610 8580 8610 8570 324
478 20250219 113000 5440026880 8610 8610 8610 8570 920
479 20250219 112900 5432129620 8610 8610 8610 8610 1195
480 20250219 112800 5421840670 8610 8590 8620 8590 2654
481 20250219 112700 5399000860 8590 8600 8600 8580 858
482 20250219 112600 5391623840 8610 8590 8610 8570 873
483 20250219 112500 5384138450 8570 8600 8610 8570 3034
484 20250219 112400 5358103460 8580 8600 8620 8580 1395
485 20250219 112300 5346123260 8620 8610 8620 8590 1210
486 20250219 112200 5335719620 8600 8600 8620 8580 1447
487 20250219 112100 5323280740 8580 8650 8650 8570 11651
488 20250219 112000 5222918280 8660 8650 8660 8650 285
489 20250219 111900 5220450290 8650 8660 8660 8650 828
490 20250219 111800 5213285020 8660 8670 8670 8660 70
491 20250219 111700 5212678570 8670 8660 8670 8650 794
492 20250219 111600 5205805930 8650 8640 8670 8630 836
493 20250219 111500 5198569910 8640 8630 8690 8620 16575
494 20250219 111400 5055383320 8620 8690 8690 8620 25255
495 20250219 111300 4837027630 8690 8700 8710 8690 881
496 20250219 111200 4829363860 8710 8720 8730 8710 2534
497 20250219 111100 4807274050 8700 8710 8710 8690 815
498 20250219 111000 4800188800 8710 8720 8720 8680 1023
499 20250219 110900 4791307070 8680 8700 8720 8680 5467
500 20250219 110800 4743841270 8690 8690 8690 8690 225
501 20250219 110700 4741886020 8690 8690 8720 8690 604
502 20250219 110600 4736629980 8720 8700 8720 8690 1676
503 20250219 110500 4722053470 8700 8700 8720 8670 5986
504 20250219 110400 4670080010 8700 8710 8720 8680 218
505 20250219 110300 4668182990 8720 8730 8730 8680 7981
506 20250219 110200 4598736550 8750 8750 8750 8750 81
507 20250219 110100 4598027800 8750 8740 8750 8720 2532
508 20250219 110000 4575921470 8740 8740 8750 8730 1898
509 20250219 105900 4559322180 8730 8720 8730 8720 868
510 20250219 105800 4551746860 8720 8720 8720 8720 125
511 20250219 105700 4550656860 8710 8700 8720 8700 407
512 20250219 105600 4547108910 8700 8700 8720 8690 1104
513 20250219 105500 4537498200 8710 8690 8720 8680 1214
514 20250219 105400 4526936940 8710 8680 8710 8680 2390
515 20250219 105300 4506160510 8680 8720 8720 8680 1965
516 20250219 105200 4489073860 8720 8720 8750 8720 1385
517 20250219 105100 4476983800 8720 8700 8730 8680 3390
518 20250219 105000 4447511060 8690 8710 8720 8690 1604
519 20250219 104900 4433553800 8710 8680 8710 8680 2055
520 20250219 104800 4415674440 8680 8690 8730 8670 5752
521 20250219 104700 4365731260 8690 8730 8760 8690 7491
522 20250219 104600 4300469580 8730 8730 8770 8730 6463
523 20250219 104500 4243958090 8730 8760 8800 8730 5161
524 20250219 104400 4198758750 8760 8810 8810 8760 5605
525 20250219 104300 4149520730 8810 8840 8840 8770 4818
526 20250219 104200 4107101990 8840 8790 8840 8710 11922
527 20250219 104100 4002591460 8800 8800 8810 8730 6625
528 20250219 104000 3944459240 8800 8740 8830 8730 26054
529 20250219 103900 3715179600 8750 8830 8850 8720 26842
530 20250219 103800 3479176040 8830 8720 8850 8720 22709
531 20250219 103700 3279543680 8750 8660 8760 8630 18650
532 20250219 103600 3117423710 8670 8770 8800 8610 52845
533 20250219 103500 2658306610 8780 9030 9090 8710 77530
534 20250219 103400 1972753570 9030 8580 9090 8570 132994
535 20250219 103300 789367490 8570 8570 8570 8560 960
536 20250219 103200 781146380 8560 8560 8570 8550 1035
537 20250219 103100 772286640 8550 8560 8570 8540 1106
538 20250219 103000 762817330 8540 8560 8560 8540 60
539 20250219 102900 762304130 8560 8570 8570 8560 249
540 20250219 102800 760171690 8570 8560 8570 8560 1457
541 20250219 102700 747693300 8560 8540 8560 8540 474
542 20250219 102600 743640320 8540 8550 8570 8510 1473
543 20250219 102500 731038670 8550 8520 8560 8510 2304
544 20250219 102400 711354750 8520 8520 8520 8510 1432
545 20250219 102300 699159320 8520 8520 8520 8520 28
546 20250219 102200 698920760 8540 8540 8540 8540 0
547 20250219 102100 698920760 8540 8530 8550 8530 1505
548 20250219 102000 686065010 8530 8530 8530 8530 110
549 20250219 101900 685126710 8530 8510 8530 8510 102
550 20250219 101800 684257660 8510 8510 8510 8510 95
551 20250219 101700 683449210 8510 8520 8520 8510 244
552 20250219 101600 681371540 8520 8510 8520 8500 600
553 20250219 101500 676265880 8520 8520 8520 8510 539
554 20250219 101400 671678600 8510 8520 8530 8510 302
555 20250219 101300 669107400 8520 8520 8520 8520 335
556 20250219 101200 666253200 8520 8520 8520 8520 6
557 20250219 101100 666202080 8530 8540 8540 8530 61
558 20250219 101000 665681240 8520 8520 8520 8520 31
559 20250219 100900 665417120 8520 8530 8530 8520 2627
560 20250219 100800 643022490 8540 8530 8540 8530 33
561 20250219 100700 642740680 8520 8550 8550 8520 1727
562 20250219 100600 627988970 8550 8550 8550 8550 163
563 20250219 100500 626595320 8560 8560 8560 8550 135
564 20250219 100400 625439830 8560 8520 8560 8510 1914
565 20250219 100300 609090700 8510 8510 8510 8510 30
566 20250219 100200 608835400 8520 8540 8540 8510 444
567 20250219 100100 605052650 8550 8530 8550 8530 1773
568 20250219 100000 589917090 8530 8520 8530 8520 64
569 20250219 095900 589371700 8530 8520 8530 8520 674
570 20250219 095800 583628750 8520 8530 8530 8520 1738
571 20250219 095700 568817190 8530 8520 8540 8520 683
572 20250219 095600 562987360 8510 8510 8510 8510 201
573 20250219 095500 561276850 8510 8520 8520 8510 523
574 20250219 095400 556822170 8530 8520 8530 8520 124
575 20250219 095300 555764650 8520 8520 8530 8520 988
576 20250219 095200 547345720 8530 8520 8540 8520 2094
577 20250219 095100 529482470 8510 8530 8530 8510 511
578 20250219 095000 525126840 8530 8520 8530 8520 1580
579 20250219 094900 511660220 8530 8510 8530 8510 5353
580 20250219 094800 466063660 8510 8490 8510 8490 712
581 20250219 094700 460010550 8470 8470 8470 8470 200
582 20250219 094600 458316550 8460 8500 8500 8460 1006
583 20250219 094500 449782430 8490 8490 8490 8490 0
584 20250219 094400 449782430 8490 8470 8500 8470 2699
585 20250219 094300 426881030 8460 8460 8460 8460 341
586 20250219 094200 423996170 8460 8460 8460 8460 149
587 20250219 094100 422735630 8460 8480 8490 8460 580
588 20250219 094000 417825710 8480 8470 8480 8470 120
589 20250219 093900 416809150 8460 8460 8460 8460 1619
590 20250219 093800 403112410 8470 8490 8490 8470 4557
591 20250219 093700 364509520 8490 8490 8490 8480 1514
592 20250219 093600 351670480 8490 8490 8490 8490 128
593 20250219 093500 350583760 8490 8490 8490 8490 55
594 20250219 093400 350116810 8490 8490 8490 8490 259
595 20250219 093300 347917900 8490 8490 8490 8490 500
596 20250219 093200 343672900 8490 8490 8490 8490 499
597 20250219 093100 339436390 8490 8500 8500 8480 803
598 20250219 093000 332611330 8500 8470 8500 8470 501
599 20250219 092900 328355850 8490 8470 8490 8470 841
600 20250219 092800 321222830 8470 8480 8480 8470 201
601 20250219 092700 319519950 8480 8480 8480 8480 623
602 20250219 092600 314236910 8480 8490 8490 8480 563
603 20250219 092500 309459420 8500 8490 8500 8490 18
604 20250219 092400 309306440 8490 8490 8500 8490 2900
605 20250219 092300 284666580 8480 8480 8480 8480 454
606 20250219 092200 280816660 8470 8470 8470 8470 720
607 20250219 092100 274718260 8470 8470 8470 8470 753
608 20250219 092000 268340350 8470 8470 8470 8470 583
609 20250219 091900 263402340 8470 8480 8480 8470 762
610 20250219 091800 256946360 8480 8480 8480 8480 100
611 20250219 091700 256098360 8470 8470 8470 8470 265
612 20250219 091600 253853810 8460 8480 8490 8460 3715
613 20250219 091500 222371230 8480 8470 8480 8460 96
614 20250219 091400 221558330 8470 8450 8480 8440 1994
615 20250219 091300 204664040 8440 8440 8470 8440 378
616 20250219 091200 201473290 8440 8480 8480 8440 2316
617 20250219 091100 181923600 8480 8450 8480 8440 494
618 20250219 091000 177751510 8440 8470 8470 8440 3537
619 20250219 090900 147841050 8470 8490 8490 8470 1786
620 20250219 090800 132707410 8480 8520 8520 8480 1896
621 20250219 090700 116597760 8520 8510 8530 8500 4308
622 20250219 090600 79912790 8510 8490 8520 8490 897
623 20250219 090500 72273940 8520 8490 8530 8490 862
624 20250219 090400 64938340 8480 8460 8480 8460 508
625 20250219 090300 60637170 8460 8470 8470 8460 4193
626 20250219 090200 25161800 8480 8500 8500 8480 1226
627 20250219 090100 14764140 8490 8490 8490 8490 23
628 20250219 090000 14568870 8480 8480 8490 8480 1699

1
039610/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,10410400,0,87447360000,0.00
20250214,0,10410400,0,84324240000,0.00
20250213,0,10410400,0,85781696000,0.00
20250212,0,10410400,0,83803720000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 10410400 0 87447360000 0.00
3 20250214 0 10410400 0 84324240000 0.00
4 20250213 0 10410400 0 85781696000 0.00
5 20250212 0 10410400 0 83803720000 0.00