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

577
001780/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183500,2110817690,2275,2275,2275,2275,8508
20250219,183400,2110817690,2275,2275,2275,2275,0
20250219,183300,2110817690,2275,2275,2275,2275,0
20250219,183200,2110817690,2275,2275,2275,2275,0
20250219,183100,2110817690,2275,2275,2275,2275,0
20250219,183000,2110817690,2275,2275,2275,2275,0
20250219,182900,2110817690,2275,2275,2275,2275,0
20250219,182800,2110817690,2275,2275,2275,2275,0
20250219,182700,2110817690,2275,2275,2275,2275,0
20250219,182600,2110817690,2275,2275,2275,2275,0
20250219,182500,2110817690,2275,2275,2275,2275,0
20250219,182400,2110817690,2275,2275,2275,2275,0
20250219,182300,2110817690,2275,2275,2275,2275,0
20250219,182200,2110817690,2275,2275,2275,2275,0
20250219,182100,2110817690,2275,2275,2275,2275,0
20250219,182000,2110817690,2275,2275,2275,2275,0
20250219,181900,2110817690,2275,2275,2275,2275,0
20250219,181800,2110817690,2275,2275,2275,2275,0
20250219,181700,2110817690,2275,2275,2275,2275,0
20250219,181600,2110817690,2275,2275,2275,2275,0
20250219,181500,2110817690,2275,2275,2275,2275,0
20250219,181400,2110817690,2275,2275,2275,2275,0
20250219,181300,2110817690,2275,2275,2275,2275,0
20250219,181200,2110817690,2275,2275,2275,2275,0
20250219,181100,2110817690,2275,2275,2275,2275,0
20250219,181000,2110817690,2275,2275,2275,2275,0
20250219,180900,2110817690,2275,2275,2275,2275,0
20250219,180800,2110817690,2275,2275,2275,2275,0
20250219,180700,2110817690,2275,2275,2275,2275,0
20250219,180600,2110817690,2275,2275,2275,2275,0
20250219,180500,2110817690,2275,2275,2275,2275,8508
20250219,180400,2110817690,2275,2275,2275,2275,0
20250219,180300,2110817690,2275,2275,2275,2275,0
20250219,180200,2110817690,2275,2275,2275,2275,0
20250219,180100,2110817690,2275,2275,2275,2275,0
20250219,180000,2110817690,2275,2275,2275,2275,0
20250219,175900,2110817690,2275,2275,2275,2275,0
20250219,175800,2110817690,2275,2275,2275,2275,0
20250219,175700,2110817690,2275,2275,2275,2275,0
20250219,175600,2110817690,2275,2275,2275,2275,0
20250219,175500,2110817690,2275,2275,2275,2275,0
20250219,175400,2110817690,2275,2275,2275,2275,0
20250219,175300,2110817690,2275,2275,2275,2275,0
20250219,175200,2110817690,2275,2275,2275,2275,0
20250219,175100,2110817690,2275,2275,2275,2275,0
20250219,175000,2110817690,2275,2275,2275,2275,0
20250219,174900,2110817690,2275,2275,2275,2275,0
20250219,174800,2110817690,2275,2275,2275,2275,0
20250219,174700,2110817690,2275,2275,2275,2275,0
20250219,174600,2110817690,2275,2275,2275,2275,0
20250219,174500,2110817690,2275,2275,2275,2275,0
20250219,174400,2110817690,2275,2275,2275,2275,0
20250219,174300,2110817690,2275,2275,2275,2275,0
20250219,174200,2110817690,2275,2275,2275,2275,0
20250219,174100,2110817690,2275,2275,2275,2275,0
20250219,174000,2110817690,2275,2275,2275,2275,0
20250219,173900,2110817690,2275,2275,2275,2275,0
20250219,173800,2110817690,2275,2275,2275,2275,0
20250219,173700,2110817690,2275,2275,2275,2275,0
20250219,173600,2110817690,2275,2275,2275,2275,0
20250219,173500,2110817690,2275,2275,2275,2275,8508
20250219,173400,2110817690,2275,2275,2275,2275,0
20250219,173300,2110817690,2275,2275,2275,2275,0
20250219,173200,2110817690,2275,2275,2275,2275,0
20250219,173100,2110817690,2275,2275,2275,2275,0
20250219,173000,2110817690,2275,2275,2275,2275,0
20250219,172900,2110817690,2275,2275,2275,2275,0
20250219,172800,2110817690,2275,2275,2275,2275,0
20250219,172700,2110817690,2275,2275,2275,2275,0
20250219,172600,2110817690,2275,2275,2275,2275,0
20250219,172500,2110817690,2275,2275,2275,2275,0
20250219,172400,2110817690,2275,2275,2275,2275,0
20250219,172300,2110817690,2275,2275,2275,2275,0
20250219,172200,2110817690,2275,2275,2275,2275,0
20250219,172100,2110817690,2275,2275,2275,2275,0
20250219,172000,2110817690,2275,2275,2275,2275,0
20250219,171900,2110817690,2275,2275,2275,2275,0
20250219,171800,2110817690,2275,2275,2275,2275,0
20250219,171700,2110817690,2275,2275,2275,2275,0
20250219,171600,2110817690,2275,2275,2275,2275,0
20250219,171500,2110817690,2275,2275,2275,2275,0
20250219,171400,2110817690,2275,2275,2275,2275,0
20250219,171300,2110817690,2275,2275,2275,2275,0
20250219,171200,2110817690,2275,2275,2275,2275,0
20250219,171100,2110817690,2275,2275,2275,2275,0
20250219,171000,2110817690,2275,2275,2275,2275,0
20250219,170900,2110817690,2275,2275,2275,2275,0
20250219,170800,2110817690,2275,2275,2275,2275,0
20250219,170700,2110817690,2275,2275,2275,2275,0
20250219,170600,2110817690,2275,2275,2275,2275,0
20250219,170500,2110817690,2275,2275,2275,2275,8508
20250219,170400,2110817690,2275,2275,2275,2275,0
20250219,170300,2110817690,2275,2275,2275,2275,0
20250219,170200,2110817690,2275,2275,2275,2275,0
20250219,170100,2110817690,2275,2275,2275,2275,0
20250219,170000,2110817690,2275,2275,2275,2275,0
20250219,165900,2110817690,2275,2275,2275,2275,0
20250219,165800,2110817690,2275,2275,2275,2275,0
20250219,165700,2110817690,2275,2275,2275,2275,0
20250219,165600,2110817690,2275,2275,2275,2275,0
20250219,165500,2110817690,2275,2275,2275,2275,0
20250219,165400,2110817690,2275,2275,2275,2275,0
20250219,165300,2110817690,2275,2275,2275,2275,0
20250219,165200,2110817690,2275,2275,2275,2275,0
20250219,165100,2110817690,2275,2275,2275,2275,0
20250219,165000,2110817690,2275,2275,2275,2275,0
20250219,164900,2110817690,2275,2275,2275,2275,0
20250219,164800,2110817690,2275,2275,2275,2275,0
20250219,164700,2110817690,2275,2275,2275,2275,0
20250219,164600,2110817690,2275,2275,2275,2275,0
20250219,164500,2110817690,2275,2275,2275,2275,0
20250219,164400,2110817690,2275,2275,2275,2275,0
20250219,164300,2110817690,2275,2275,2275,2275,0
20250219,164200,2110817690,2275,2275,2275,2275,0
20250219,164100,2110817690,2275,2275,2275,2275,0
20250219,164000,2110817690,2275,2275,2275,2275,0
20250219,163900,2110817690,2275,2275,2275,2275,0
20250219,163800,2110817690,2275,2275,2275,2275,0
20250219,163700,2110817690,2275,2275,2275,2275,0
20250219,163600,2110817690,2275,2275,2275,2275,0
20250219,163500,2110817690,2275,2275,2275,2275,8508
20250219,163400,2110817690,2275,2275,2275,2275,0
20250219,163300,2110817690,2275,2275,2275,2275,0
20250219,163200,2110817690,2275,2275,2275,2275,0
20250219,163100,2110817690,2275,2275,2275,2275,0
20250219,163000,2110817690,2275,2275,2275,2275,0
20250219,162900,2110817690,2275,2275,2275,2275,0
20250219,162800,2110817690,2275,2275,2275,2275,0
20250219,162700,2110817690,2275,2275,2275,2275,0
20250219,162600,2110817690,2275,2275,2275,2275,0
20250219,162500,2110817690,2275,2275,2275,2275,0
20250219,162400,2110817690,2275,2275,2275,2275,0
20250219,162300,2110817690,2275,2275,2275,2275,0
20250219,162200,2110817690,2275,2275,2275,2275,0
20250219,162100,2110817690,2275,2275,2275,2275,0
20250219,162000,2110817690,2275,2275,2275,2275,0
20250219,161900,2110817690,2275,2275,2275,2275,0
20250219,161800,2110817690,2275,2275,2275,2275,0
20250219,161700,2110817690,2275,2275,2275,2275,0
20250219,161600,2110817690,2275,2275,2275,2275,0
20250219,161500,2110817690,2275,2275,2275,2275,0
20250219,161400,2110817690,2275,2275,2275,2275,0
20250219,161300,2110817690,2275,2275,2275,2275,0
20250219,161200,2110817690,2275,2275,2275,2275,0
20250219,161100,2110817690,2275,2275,2275,2275,0
20250219,161000,2110817690,2275,2275,2275,2275,0
20250219,160900,2110817690,2275,2275,2275,2275,0
20250219,160800,2110817690,2275,2275,2275,2275,0
20250219,160700,2110817690,2275,2275,2275,2275,0
20250219,160600,2110817690,2275,2275,2275,2275,0
20250219,160500,2110817690,2275,2275,2275,2275,8508
20250219,160400,2110817690,2275,2275,2275,2275,0
20250219,160300,2110817690,2275,2275,2275,2275,0
20250219,160200,2110817690,2275,2275,2275,2275,0
20250219,160100,2110817690,2275,2275,2275,2275,0
20250219,160000,2110817690,2275,2275,2275,2275,0
20250219,155900,2110817690,2275,2275,2275,2275,0
20250219,155800,2110817690,2275,2275,2275,2275,0
20250219,155700,2110817690,2275,2275,2275,2275,0
20250219,155600,2110817690,2275,2275,2275,2275,0
20250219,155500,2110817690,2275,2275,2275,2275,0
20250219,155400,2110817690,2275,2275,2275,2275,0
20250219,155300,2110817690,2275,2275,2275,2275,0
20250219,155200,2110817690,2275,2275,2275,2275,0
20250219,155100,2110817690,2275,2275,2275,2275,0
20250219,155000,2110817690,2275,2275,2275,2275,0
20250219,154900,2110817690,2275,2275,2275,2275,0
20250219,154800,2110817690,2275,2275,2275,2275,0
20250219,154700,2110817690,2275,2275,2275,2275,0
20250219,154600,2110817690,2275,2275,2275,2275,0
20250219,154500,2110817690,2275,2275,2275,2275,0
20250219,154400,2110817690,2275,2275,2275,2275,0
20250219,154300,2110817690,2275,2275,2275,2275,0
20250219,154200,2110817690,2275,2275,2275,2275,0
20250219,154100,2110817690,2275,2275,2275,2275,0
20250219,154000,2110817690,2275,2275,2275,2275,0
20250219,153900,2110817690,2275,2275,2275,2275,0
20250219,153800,2110817690,2275,2275,2275,2275,0
20250219,153700,2110817690,2275,2275,2275,2275,0
20250219,153600,2110817690,2275,2275,2275,2275,0
20250219,153500,2110817690,2275,2275,2275,2275,8508
20250219,153400,2110817690,2275,2275,2275,2275,0
20250219,153300,2110817690,2275,2275,2275,2275,0
20250219,153200,2110817690,2275,2275,2275,2275,0
20250219,153100,2110817690,2275,2275,2275,2275,0
20250219,153000,2110817690,2275,2275,2275,2275,8508
20250219,152900,2091461990,2270,2270,2270,2270,0
20250219,152800,2091461990,2270,2270,2270,2270,0
20250219,152700,2091461990,2270,2270,2270,2270,0
20250219,152600,2091461990,2270,2270,2270,2270,0
20250219,152500,2091461990,2270,2270,2270,2270,0
20250219,152400,2091461990,2270,2270,2270,2270,0
20250219,152300,2091461990,2270,2270,2270,2270,0
20250219,152200,2091461990,2270,2270,2270,2270,0
20250219,152100,2091461990,2270,2270,2270,2270,0
20250219,152000,2091461990,2270,2270,2270,2270,0
20250219,151900,2091461990,2270,2270,2270,2265,1598
20250219,151800,2087840140,2270,2265,2270,2265,2744
20250219,151700,2081624975,2270,2265,2270,2265,3463
20250219,151600,2073765765,2270,2265,2270,2265,561
20250219,151500,2072494785,2270,2260,2270,2260,4528
20250219,151400,2062257670,2265,2265,2265,2260,2230
20250219,151300,2057206735,2260,2260,2265,2260,1983
20250219,151200,2052724610,2260,2260,2260,2260,458
20250219,151100,2051689530,2260,2260,2265,2260,382
20250219,151000,2050826205,2265,2265,2265,2265,1442
20250219,150900,2047560075,2260,2260,2260,2260,2277
20250219,150800,2042414055,2260,2265,2265,2255,2924
20250219,150700,2035808810,2260,2260,2265,2260,4470
20250219,150600,2025705485,2260,2260,2265,2260,23
20250219,150500,2025653475,2265,2270,2270,2265,232
20250219,150400,2025127945,2270,2270,2270,2265,306
20250219,150300,2024434835,2265,2270,2270,2260,1165
20250219,150200,2021795810,2275,2265,2275,2265,1628
20250219,150100,2018100475,2265,2265,2265,2265,300
20250219,150000,2017420975,2275,2270,2275,2270,1395
20250219,145900,2014254265,2270,2270,2270,2270,3
20250219,145800,2014247455,2270,2270,2270,2270,1101
20250219,145700,2011748185,2270,2270,2270,2270,200
20250219,145600,2011294185,2265,2270,2270,2265,343
20250219,145500,2010516695,2265,2260,2270,2260,6899
20250219,145400,1994923950,2260,2280,2280,2260,53505
20250219,145300,1873964965,2280,2280,2280,2280,1
20250219,145200,1873962685,2270,2280,2285,2270,700
20250219,145100,1872366525,2270,2280,2280,2270,73
20250219,145000,1872200615,2270,2270,2270,2270,1621
20250219,144900,1868520945,2270,2275,2275,2270,1118
20250219,144800,1865978590,2280,2275,2280,2275,871
20250219,144700,1863997055,2275,2275,2275,2275,25
20250219,144600,1863940180,2285,2275,2285,2275,6232
20250219,144500,1849762370,2275,2280,2280,2275,2137
20250219,144400,1844896065,2275,2285,2285,2275,391
20250219,144300,1844004420,2285,2280,2285,2280,2127
20250219,144200,1839144725,2285,2275,2285,2275,889
20250219,144100,1837118585,2275,2280,2280,2275,433
20250219,144000,1836133410,2280,2275,2280,2275,1043
20250219,143900,1833760085,2275,2280,2280,2275,547
20250219,143800,1832515650,2275,2275,2275,2275,11
20250219,143700,1832490625,2275,2275,2275,2275,3427
20250219,143600,1824694200,2275,2275,2275,2270,2087
20250219,143500,1819951390,2275,2275,2275,2275,333
20250219,143400,1819193815,2275,2275,2275,2270,4215
20250219,143300,1809605775,2270,2275,2280,2270,2949
20250219,143200,1802900085,2280,2275,2285,2275,5231
20250219,143100,1790998305,2275,2280,2285,2275,8914
20250219,143000,1770683635,2280,2285,2290,2275,10608
20250219,142900,1746473935,2290,2290,2295,2285,4690
20250219,142800,1735732565,2285,2300,2300,2285,13261
20250219,142700,1705372685,2305,2300,2305,2290,19595
20250219,142600,1660314240,2300,2295,2300,2285,13294
20250219,142500,1629863400,2295,2310,2310,2295,23545
20250219,142400,1575683750,2310,2305,2330,2305,74400
20250219,142300,1403475480,2300,2280,2315,2280,78361
20250219,142200,1223540750,2280,2285,2285,2275,502
20250219,142100,1222396555,2280,2280,2280,2280,330
20250219,142000,1221644155,2285,2280,2285,2280,1012
20250219,141900,1219336785,2285,2280,2285,2280,817
20250219,141800,1217473945,2280,2285,2285,2280,1349
20250219,141700,1214396700,2285,2280,2285,2280,4066
20250219,141600,1205106140,2285,2275,2285,2275,1356
20250219,141500,1202008820,2285,2285,2285,2285,3
20250219,141400,1202001965,2275,2285,2285,2275,2557
20250219,141300,1196182210,2280,2275,2280,2275,4248
20250219,141200,1186512230,2280,2280,2280,2275,18
20250219,141100,1186471250,2280,2280,2285,2280,1347
20250219,141000,1183400060,2285,2290,2290,2275,4009
20250219,140900,1174249300,2290,2285,2290,2280,5209
20250219,140800,1162345940,2290,2285,2290,2275,3848
20250219,140700,1153555265,2285,2275,2290,2275,10084
20250219,140600,1130518970,2280,2285,2285,2280,1318
20250219,140500,1127513905,2280,2280,2285,2275,12368
20250219,140400,1099314805,2285,2275,2285,2275,8817
20250219,140300,1079214125,2275,2275,2280,2275,2178
20250219,140200,1074258880,2280,2270,2280,2270,1975
20250219,140100,1069764905,2275,2270,2280,2265,32033
20250219,140000,997015140,2270,2265,2270,2265,1366
20250219,135900,993921140,2265,2265,2265,2260,12866
20250219,135800,964800145,2265,2265,2265,2265,58
20250219,135700,964668775,2265,2265,2265,2265,2621
20250219,135600,958732210,2265,2265,2265,2265,52
20250219,135500,958614430,2265,2265,2265,2265,125
20250219,135400,958331305,2265,2265,2265,2265,0
20250219,135300,958331305,2265,2265,2265,2265,0
20250219,135200,958331305,2265,2265,2265,2265,0
20250219,135100,958331305,2265,2265,2265,2265,1
20250219,135000,958329040,2260,2265,2265,2260,4696
20250219,134900,947694870,2265,2265,2265,2265,1
20250219,134800,947692605,2260,2260,2260,2260,130
20250219,134700,947398805,2260,2265,2265,2260,57
20250219,134600,947269705,2265,2265,2265,2265,2
20250219,134500,947265175,2265,2255,2265,2255,774
20250219,134400,945515930,2255,2265,2265,2255,2274
20250219,134300,940376455,2265,2260,2265,2260,2
20250219,134200,940371930,2265,2260,2265,2260,990
20250219,134100,938134525,2260,2265,2265,2255,1539
20250219,134000,934649755,2265,2260,2265,2260,314
20250219,133900,933940110,2260,2255,2260,2255,2706
20250219,133800,927837070,2260,2260,2260,2260,24
20250219,133700,927782830,2260,2260,2260,2260,0
20250219,133600,927782830,2260,2260,2260,2255,10003
20250219,133500,905226050,2255,2255,2255,2255,200
20250219,133400,904775050,2260,2260,2260,2260,1839
20250219,133300,900618910,2265,2265,2265,2265,61
20250219,133200,900480745,2265,2265,2265,2265,50
20250219,133100,900367495,2260,2260,2260,2260,699
20250219,133000,898787755,2260,2265,2265,2260,5002
20250219,132900,887483225,2260,2260,2260,2260,300
20250219,132800,886805225,2265,2265,2265,2265,963
20250219,132700,884624030,2265,2265,2265,2265,1980
20250219,132600,880139330,2265,2265,2265,2265,0
20250219,132500,880139330,2265,2260,2265,2260,811
20250219,132400,878306465,2260,2260,2260,2260,43
20250219,132300,878209285,2255,2255,2255,2255,0
20250219,132200,878209285,2255,2255,2255,2255,157
20250219,132100,877855250,2255,2255,2255,2255,0
20250219,132000,877855250,2255,2260,2260,2255,106
20250219,131900,877615720,2260,2260,2260,2260,0
20250219,131800,877615720,2260,2260,2260,2260,110
20250219,131700,877367120,2260,2260,2260,2260,3236
20250219,131600,870053760,2265,2255,2265,2255,169
20250219,131500,869672645,2260,2260,2260,2260,1517
20250219,131400,866244225,2260,2260,2260,2260,5005
20250219,131300,854932925,2265,2265,2265,2265,258
20250219,131200,854348555,2265,2265,2265,2260,845
20250219,131100,852436130,2265,2260,2265,2260,135
20250219,131000,852131020,2260,2260,2260,2260,459
20250219,130900,851093680,2265,2260,2265,2260,177
20250219,130800,850693655,2265,2265,2265,2265,0
20250219,130700,850693655,2265,2260,2265,2260,2
20250219,130600,850689130,2265,2265,2265,2265,0
20250219,130500,850689130,2265,2265,2265,2265,3038
20250219,130400,843808060,2265,2260,2265,2260,3671
20250219,130300,835498245,2265,2265,2265,2265,0
20250219,130200,835498245,2265,2270,2270,2265,581
20250219,130100,834181330,2270,2270,2270,2270,0
20250219,130000,834181330,2270,2270,2270,2270,0
20250219,125900,834181330,2270,2270,2270,2270,100
20250219,125800,833954330,2270,2270,2270,2270,1
20250219,125700,833952060,2265,2270,2270,2265,12
20250219,125600,833924870,2265,2265,2270,2265,27
20250219,125500,833863705,2270,2270,2270,2270,3
20250219,125400,833856895,2265,2270,2270,2265,602
20250219,125300,832493355,2260,2260,2260,2260,8
20250219,125200,832475275,2260,2270,2270,2260,2144
20250219,125100,827617740,2270,2270,2270,2270,704
20250219,125000,826019660,2270,2270,2270,2265,5626
20250219,124900,813257655,2270,2270,2270,2270,2013
20250219,124800,808688145,2275,2270,2275,2270,903
20250219,124700,806636325,2270,2270,2270,2270,2000
20250219,124600,802096325,2275,2270,2275,2270,3879
20250219,124500,793290985,2270,2270,2275,2270,4776
20250219,124400,782449455,2275,2270,2275,2270,432
20250219,124300,781468785,2275,2270,2275,2265,55
20250219,124200,781343930,2275,2270,2275,2265,2104
20250219,124100,776572845,2270,2270,2270,2270,936
20250219,124000,774448125,2270,2270,2270,2265,396
20250219,123900,773549255,2265,2265,2265,2265,2001
20250219,123800,769016990,2270,2270,2270,2265,1150
20250219,123700,766406990,2270,2270,2270,2270,835
20250219,123600,764511540,2270,2270,2270,2270,3989
20250219,123500,755456510,2265,2270,2270,2265,2746
20250219,123400,749225590,2265,2265,2265,2265,1983
20250219,123300,744734095,2270,2270,2270,2270,1
20250219,123200,744731825,2265,2265,2265,2265,14
20250219,123100,744700115,2265,2270,2270,2265,1558
20250219,123000,741170990,2270,2270,2270,2270,50
20250219,122900,741057490,2265,2265,2265,2265,0
20250219,122800,741057490,2265,2265,2265,2265,0
20250219,122700,741057490,2265,2265,2265,2265,249
20250219,122600,740493505,2265,2265,2265,2265,0
20250219,122500,740493505,2265,2265,2265,2265,87
20250219,122400,740296450,2270,2270,2270,2270,77
20250219,122300,740121660,2270,2270,2270,2270,0
20250219,122200,740121660,2270,2265,2270,2265,505
20250219,122100,738977810,2265,2265,2265,2265,0
20250219,122000,738977810,2265,2265,2265,2265,827
20250219,121900,737104655,2270,2270,2270,2270,3
20250219,121800,737097845,2270,2265,2270,2265,501
20250219,121700,735963075,2265,2265,2265,2265,14
20250219,121600,735931365,2265,2265,2270,2265,615
20250219,121500,734538370,2265,2265,2270,2265,109
20250219,121400,734291475,2270,2265,2270,2265,1614
20250219,121300,730634395,2265,2265,2265,2265,55
20250219,121200,730509820,2265,2260,2265,2255,2252
20250219,121100,725420345,2260,2260,2260,2260,0
20250219,121000,725420345,2260,2260,2260,2260,3
20250219,120900,725413565,2260,2260,2260,2260,0
20250219,120800,725413565,2260,2260,2260,2260,6
20250219,120700,725400005,2260,2255,2260,2255,51
20250219,120600,725284970,2255,2255,2255,2255,3955
20250219,120500,716366445,2260,2265,2265,2260,94
20250219,120400,716153995,2265,2265,2265,2260,4102
20250219,120300,706873030,2265,2260,2265,2260,620
20250219,120200,705468830,2265,2265,2265,2265,2501
20250219,120100,699804065,2265,2265,2265,2265,250
20250219,120000,699237815,2265,2265,2265,2265,106
20250219,115900,698997725,2265,2265,2265,2265,1
20250219,115800,698995460,2265,2255,2265,2255,3
20250219,115700,698988685,2265,2255,2265,2255,2384
20250219,115600,693612610,2255,2260,2260,2255,27
20250219,115500,693551675,2260,2260,2260,2260,223
20250219,115400,693047695,2260,2255,2260,2255,9728
20250219,115300,671111045,2260,2260,2260,2260,241
20250219,115200,670566385,2265,2260,2265,2260,2011
20250219,115100,666021470,2265,2265,2265,2265,51
20250219,115000,665905955,2260,2260,2260,2260,3
20250219,114900,665899175,2260,2260,2260,2260,1399
20250219,114800,662737435,2260,2260,2260,2260,0
20250219,114700,662737435,2260,2260,2260,2260,802
20250219,114600,660924915,2260,2260,2260,2260,594
20250219,114500,659582475,2260,2260,2260,2260,85
20250219,114400,659390375,2260,2260,2260,2260,100
20250219,114300,659164375,2260,2260,2260,2260,461
20250219,114200,658122515,2260,2260,2260,2260,450
20250219,114100,657105515,2255,2255,2260,2255,664
20250219,114000,655607945,2255,2260,2260,2255,943
20250219,113900,653479265,2260,2260,2260,2260,1586
20250219,113800,649894905,2260,2255,2260,2255,331
20250219,113700,649148475,2255,2255,2255,2255,1435
20250219,113600,645912550,2255,2260,2260,2255,1065
20250219,113500,643510650,2260,2260,2260,2260,170
20250219,113400,643126450,2260,2260,2260,2260,0
20250219,113300,643126450,2260,2260,2260,2260,1284
20250219,113200,640224610,2260,2260,2265,2260,426
20250219,113100,639260850,2260,2260,2260,2260,10
20250219,113000,639238250,2265,2265,2265,2265,23
20250219,112900,639186155,2260,2260,2265,2260,444
20250219,112800,638181705,2260,2255,2260,2255,2793
20250219,112700,631883440,2260,2265,2265,2255,836
20250219,112600,629997845,2260,2260,2260,2260,0
20250219,112500,629997845,2260,2260,2260,2260,6420
20250219,112400,615488645,2265,2260,2265,2260,231
20250219,112300,614965585,2265,2260,2265,2260,137
20250219,112200,614655300,2265,2265,2265,2265,201
20250219,112100,614200035,2265,2260,2265,2260,191
20250219,112000,613768025,2260,2265,2265,2260,1621
20250219,111900,610099460,2265,2260,2265,2260,1035
20250219,111800,607760355,2265,2260,2265,2260,51
20250219,111700,607645090,2265,2260,2265,2260,155
20250219,111600,607294785,2260,2260,2260,2260,50
20250219,111500,607181785,2260,2260,2260,2260,285
20250219,111400,606537685,2260,2260,2260,2260,2274
20250219,111300,601398445,2260,2265,2265,2260,1753
20250219,111200,597435715,2270,2270,2270,2270,0
20250219,111100,597435715,2270,2270,2270,2270,0
20250219,111000,597435715,2270,2265,2270,2265,1102
20250219,110900,594939175,2270,2270,2270,2270,555
20250219,110800,593679325,2270,2265,2270,2265,1112
20250219,110700,591160610,2270,2265,2270,2265,156
20250219,110600,590807220,2260,2265,2265,2260,624
20250219,110500,589396860,2265,2265,2265,2265,6573
20250219,110400,574509015,2270,2270,2270,2270,0
20250219,110300,574509015,2270,2270,2270,2270,188
20250219,110200,574082255,2270,2270,2270,2270,5
20250219,110100,574070905,2270,2270,2270,2270,50
20250219,110000,573957405,2275,2270,2275,2270,83
20250219,105900,573768660,2270,2270,2270,2270,6901
20250219,105800,558103390,2270,2270,2270,2270,1623
20250219,105700,554419180,2270,2270,2270,2270,5
20250219,105600,554407830,2275,2275,2275,2275,0
20250219,105500,554407830,2275,2270,2275,2270,59
20250219,105400,554273645,2275,2275,2275,2275,54
20250219,105300,554150795,2270,2275,2275,2270,1179
20250219,105200,551473200,2275,2275,2275,2270,818
20250219,105100,549612300,2275,2270,2275,2270,556
20250219,105000,548347660,2275,2275,2275,2275,0
20250219,104900,548347660,2275,2270,2275,2270,404
20250219,104800,547430060,2275,2270,2275,2270,2080
20250219,104700,542706445,2275,2280,2280,2270,11621
20250219,104600,516293700,2275,2275,2280,2275,1313
20250219,104500,513306615,2280,2280,2280,2275,517
20250219,104400,512129355,2280,2275,2280,2275,2065
20250219,104300,507431415,2280,2275,2280,2275,1030
20250219,104200,505087115,2275,2275,2275,2270,3826
20250219,104100,496387140,2275,2275,2275,2275,1538
20250219,104000,492888190,2275,2270,2275,2270,1337
20250219,103900,489853190,2270,2275,2275,2270,353
20250219,103800,489050120,2270,2275,2275,2265,1053
20250219,103700,486659745,2270,2270,2275,2270,5625
20250219,103600,473869320,2270,2270,2275,2270,2791
20250219,103500,467532745,2270,2270,2275,2270,531
20250219,103400,466326270,2270,2270,2270,2270,469
20250219,103300,465261640,2270,2270,2270,2265,735
20250219,103200,463593195,2275,2270,2275,2265,2930
20250219,103100,456942720,2270,2270,2275,2270,1101
20250219,103000,454443445,2270,2270,2270,2270,1203
20250219,102900,451712635,2270,2270,2275,2260,2828
20250219,102800,445294705,2270,2270,2270,2265,755
20250219,102700,443581375,2270,2265,2270,2265,2747
20250219,102600,437355610,2260,2265,2265,2260,4210
20250219,102500,427841005,2260,2265,2265,2260,1036
20250219,102400,425495185,2265,2260,2265,2260,621
20250219,102300,424089725,2260,2265,2270,2260,1105
20250219,102200,421589575,2270,2270,2275,2265,3914
20250219,102100,412699815,2270,2270,2275,2270,9243
20250219,102000,391707200,2280,2270,2280,2270,2182
20250219,101900,386742730,2270,2270,2270,2265,3071
20250219,101800,379772010,2270,2265,2270,2265,620
20250219,101700,378365285,2265,2265,2265,2265,1725
20250219,101600,374458160,2265,2260,2265,2260,1558
20250219,101500,370930850,2260,2260,2260,2260,0
20250219,101400,370930850,2260,2260,2265,2260,9605
20250219,101300,349221390,2255,2255,2255,2255,811
20250219,101200,347392585,2255,2255,2255,2255,1419
20250219,101100,344192740,2255,2255,2255,2255,0
20250219,101000,344192740,2255,2255,2255,2255,4
20250219,100900,344183720,2255,2255,2255,2255,111
20250219,100800,343933415,2260,2255,2260,2255,12
20250219,100700,343906345,2260,2260,2260,2260,552
20250219,100600,342658825,2260,2260,2260,2260,2
20250219,100500,342654305,2255,2250,2255,2250,6152
20250219,100400,328782195,2250,2255,2255,2250,2042
20250219,100300,324187655,2250,2255,2255,2250,2346
20250219,100200,318899155,2255,2255,2255,2255,666
20250219,100100,317397325,2255,2255,2255,2250,2102
20250219,100000,312667315,2255,2255,2255,2255,52
20250219,095900,312550055,2250,2255,2255,2250,15
20250219,095800,312516290,2250,2245,2255,2245,2101
20250219,095700,307790030,2245,2250,2255,2245,5836
20250219,095600,294659250,2255,2250,2255,2250,681
20250219,095500,293126900,2245,2255,2255,2245,353
20250219,095400,292331005,2255,2250,2255,2245,3199
20250219,095300,285133305,2250,2250,2250,2250,190
20250219,095200,284705805,2255,2245,2255,2245,3011
20250219,095100,277916110,2245,2250,2255,2245,687
20250219,095000,276368455,2250,2255,2255,2250,3830
20250219,094900,267750930,2255,2250,2255,2250,62
20250219,094800,267611425,2250,2255,2255,2250,112
20250219,094700,267359365,2255,2250,2255,2250,1768
20250219,094600,263381360,2250,2250,2250,2250,262
20250219,094500,262791860,2250,2255,2255,2250,1000
20250219,094400,260538090,2260,2255,2260,2255,3484
20250219,094300,252681650,2255,2255,2255,2250,167
20250219,094200,252305120,2250,2250,2250,2250,2500
20250219,094100,246680120,2250,2255,2255,2250,4547
20250219,094000,236430705,2255,2260,2260,2255,1970
20250219,093900,231979355,2260,2260,2260,2260,1580
20250219,093800,228408555,2260,2255,2260,2255,2176
20250219,093700,223501155,2255,2255,2255,2255,355
20250219,093600,222700630,2255,2250,2255,2250,365
20250219,093500,221878255,2250,2255,2255,2250,551
20250219,093400,220638465,2255,2255,2255,2250,2009
20250219,093300,216118170,2255,2250,2255,2250,616
20250219,093200,214732105,2250,2250,2255,2250,1813
20250219,093100,210652750,2250,2255,2255,2250,745
20250219,093000,208976495,2255,2250,2255,2250,359
20250219,092900,208168740,2255,2250,2255,2250,458
20250219,092800,207137595,2250,2250,2255,2250,818
20250219,092700,205296320,2245,2250,2250,2245,1535
20250219,092600,201842765,2250,2245,2250,2245,2003
20250219,092500,197346005,2245,2245,2245,2245,2540
20250219,092400,191643705,2250,2250,2255,2245,4279
20250219,092300,182018945,2245,2245,2250,2245,5424
20250219,092200,169842035,2250,2245,2250,2245,78
20250219,092100,169666545,2245,2255,2255,2245,92
20250219,092000,169459485,2255,2255,2255,2250,6193
20250219,091900,155520175,2255,2255,2260,2255,2238
20250219,091800,150469955,2255,2255,2255,2255,118
20250219,091700,150203865,2255,2250,2255,2245,4195
20250219,091600,140762980,2260,2260,2260,2250,36
20250219,091500,140681690,2260,2260,2260,2260,26
20250219,091400,140622930,2260,2260,2260,2250,368
20250219,091300,139791650,2250,2245,2250,2240,2602
20250219,091200,133951555,2245,2245,2245,2245,8527
20250219,091100,114808440,2245,2245,2245,2245,1562
20250219,091000,111301750,2245,2250,2250,2245,1612
20250219,090900,107680110,2250,2260,2260,2250,4514
20250219,090800,97516510,2260,2245,2260,2245,827
20250219,090700,95655435,2245,2240,2245,2240,1508
20250219,090600,92273540,2240,2245,2245,2240,2833
20250219,090500,85927095,2240,2245,2255,2240,3800
20250219,090400,77394595,2245,2245,2245,2245,1088
20250219,090300,74952035,2250,2245,2255,2245,4395
20250219,090200,65052650,2240,2235,2240,2235,5054
20250219,090100,53744175,2235,2240,2240,2230,4231
20250219,090000,44292550,2225,2250,2250,2220,19598
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183500 2110817690 2275 2275 2275 2275 8508
3 20250219 183400 2110817690 2275 2275 2275 2275 0
4 20250219 183300 2110817690 2275 2275 2275 2275 0
5 20250219 183200 2110817690 2275 2275 2275 2275 0
6 20250219 183100 2110817690 2275 2275 2275 2275 0
7 20250219 183000 2110817690 2275 2275 2275 2275 0
8 20250219 182900 2110817690 2275 2275 2275 2275 0
9 20250219 182800 2110817690 2275 2275 2275 2275 0
10 20250219 182700 2110817690 2275 2275 2275 2275 0
11 20250219 182600 2110817690 2275 2275 2275 2275 0
12 20250219 182500 2110817690 2275 2275 2275 2275 0
13 20250219 182400 2110817690 2275 2275 2275 2275 0
14 20250219 182300 2110817690 2275 2275 2275 2275 0
15 20250219 182200 2110817690 2275 2275 2275 2275 0
16 20250219 182100 2110817690 2275 2275 2275 2275 0
17 20250219 182000 2110817690 2275 2275 2275 2275 0
18 20250219 181900 2110817690 2275 2275 2275 2275 0
19 20250219 181800 2110817690 2275 2275 2275 2275 0
20 20250219 181700 2110817690 2275 2275 2275 2275 0
21 20250219 181600 2110817690 2275 2275 2275 2275 0
22 20250219 181500 2110817690 2275 2275 2275 2275 0
23 20250219 181400 2110817690 2275 2275 2275 2275 0
24 20250219 181300 2110817690 2275 2275 2275 2275 0
25 20250219 181200 2110817690 2275 2275 2275 2275 0
26 20250219 181100 2110817690 2275 2275 2275 2275 0
27 20250219 181000 2110817690 2275 2275 2275 2275 0
28 20250219 180900 2110817690 2275 2275 2275 2275 0
29 20250219 180800 2110817690 2275 2275 2275 2275 0
30 20250219 180700 2110817690 2275 2275 2275 2275 0
31 20250219 180600 2110817690 2275 2275 2275 2275 0
32 20250219 180500 2110817690 2275 2275 2275 2275 8508
33 20250219 180400 2110817690 2275 2275 2275 2275 0
34 20250219 180300 2110817690 2275 2275 2275 2275 0
35 20250219 180200 2110817690 2275 2275 2275 2275 0
36 20250219 180100 2110817690 2275 2275 2275 2275 0
37 20250219 180000 2110817690 2275 2275 2275 2275 0
38 20250219 175900 2110817690 2275 2275 2275 2275 0
39 20250219 175800 2110817690 2275 2275 2275 2275 0
40 20250219 175700 2110817690 2275 2275 2275 2275 0
41 20250219 175600 2110817690 2275 2275 2275 2275 0
42 20250219 175500 2110817690 2275 2275 2275 2275 0
43 20250219 175400 2110817690 2275 2275 2275 2275 0
44 20250219 175300 2110817690 2275 2275 2275 2275 0
45 20250219 175200 2110817690 2275 2275 2275 2275 0
46 20250219 175100 2110817690 2275 2275 2275 2275 0
47 20250219 175000 2110817690 2275 2275 2275 2275 0
48 20250219 174900 2110817690 2275 2275 2275 2275 0
49 20250219 174800 2110817690 2275 2275 2275 2275 0
50 20250219 174700 2110817690 2275 2275 2275 2275 0
51 20250219 174600 2110817690 2275 2275 2275 2275 0
52 20250219 174500 2110817690 2275 2275 2275 2275 0
53 20250219 174400 2110817690 2275 2275 2275 2275 0
54 20250219 174300 2110817690 2275 2275 2275 2275 0
55 20250219 174200 2110817690 2275 2275 2275 2275 0
56 20250219 174100 2110817690 2275 2275 2275 2275 0
57 20250219 174000 2110817690 2275 2275 2275 2275 0
58 20250219 173900 2110817690 2275 2275 2275 2275 0
59 20250219 173800 2110817690 2275 2275 2275 2275 0
60 20250219 173700 2110817690 2275 2275 2275 2275 0
61 20250219 173600 2110817690 2275 2275 2275 2275 0
62 20250219 173500 2110817690 2275 2275 2275 2275 8508
63 20250219 173400 2110817690 2275 2275 2275 2275 0
64 20250219 173300 2110817690 2275 2275 2275 2275 0
65 20250219 173200 2110817690 2275 2275 2275 2275 0
66 20250219 173100 2110817690 2275 2275 2275 2275 0
67 20250219 173000 2110817690 2275 2275 2275 2275 0
68 20250219 172900 2110817690 2275 2275 2275 2275 0
69 20250219 172800 2110817690 2275 2275 2275 2275 0
70 20250219 172700 2110817690 2275 2275 2275 2275 0
71 20250219 172600 2110817690 2275 2275 2275 2275 0
72 20250219 172500 2110817690 2275 2275 2275 2275 0
73 20250219 172400 2110817690 2275 2275 2275 2275 0
74 20250219 172300 2110817690 2275 2275 2275 2275 0
75 20250219 172200 2110817690 2275 2275 2275 2275 0
76 20250219 172100 2110817690 2275 2275 2275 2275 0
77 20250219 172000 2110817690 2275 2275 2275 2275 0
78 20250219 171900 2110817690 2275 2275 2275 2275 0
79 20250219 171800 2110817690 2275 2275 2275 2275 0
80 20250219 171700 2110817690 2275 2275 2275 2275 0
81 20250219 171600 2110817690 2275 2275 2275 2275 0
82 20250219 171500 2110817690 2275 2275 2275 2275 0
83 20250219 171400 2110817690 2275 2275 2275 2275 0
84 20250219 171300 2110817690 2275 2275 2275 2275 0
85 20250219 171200 2110817690 2275 2275 2275 2275 0
86 20250219 171100 2110817690 2275 2275 2275 2275 0
87 20250219 171000 2110817690 2275 2275 2275 2275 0
88 20250219 170900 2110817690 2275 2275 2275 2275 0
89 20250219 170800 2110817690 2275 2275 2275 2275 0
90 20250219 170700 2110817690 2275 2275 2275 2275 0
91 20250219 170600 2110817690 2275 2275 2275 2275 0
92 20250219 170500 2110817690 2275 2275 2275 2275 8508
93 20250219 170400 2110817690 2275 2275 2275 2275 0
94 20250219 170300 2110817690 2275 2275 2275 2275 0
95 20250219 170200 2110817690 2275 2275 2275 2275 0
96 20250219 170100 2110817690 2275 2275 2275 2275 0
97 20250219 170000 2110817690 2275 2275 2275 2275 0
98 20250219 165900 2110817690 2275 2275 2275 2275 0
99 20250219 165800 2110817690 2275 2275 2275 2275 0
100 20250219 165700 2110817690 2275 2275 2275 2275 0
101 20250219 165600 2110817690 2275 2275 2275 2275 0
102 20250219 165500 2110817690 2275 2275 2275 2275 0
103 20250219 165400 2110817690 2275 2275 2275 2275 0
104 20250219 165300 2110817690 2275 2275 2275 2275 0
105 20250219 165200 2110817690 2275 2275 2275 2275 0
106 20250219 165100 2110817690 2275 2275 2275 2275 0
107 20250219 165000 2110817690 2275 2275 2275 2275 0
108 20250219 164900 2110817690 2275 2275 2275 2275 0
109 20250219 164800 2110817690 2275 2275 2275 2275 0
110 20250219 164700 2110817690 2275 2275 2275 2275 0
111 20250219 164600 2110817690 2275 2275 2275 2275 0
112 20250219 164500 2110817690 2275 2275 2275 2275 0
113 20250219 164400 2110817690 2275 2275 2275 2275 0
114 20250219 164300 2110817690 2275 2275 2275 2275 0
115 20250219 164200 2110817690 2275 2275 2275 2275 0
116 20250219 164100 2110817690 2275 2275 2275 2275 0
117 20250219 164000 2110817690 2275 2275 2275 2275 0
118 20250219 163900 2110817690 2275 2275 2275 2275 0
119 20250219 163800 2110817690 2275 2275 2275 2275 0
120 20250219 163700 2110817690 2275 2275 2275 2275 0
121 20250219 163600 2110817690 2275 2275 2275 2275 0
122 20250219 163500 2110817690 2275 2275 2275 2275 8508
123 20250219 163400 2110817690 2275 2275 2275 2275 0
124 20250219 163300 2110817690 2275 2275 2275 2275 0
125 20250219 163200 2110817690 2275 2275 2275 2275 0
126 20250219 163100 2110817690 2275 2275 2275 2275 0
127 20250219 163000 2110817690 2275 2275 2275 2275 0
128 20250219 162900 2110817690 2275 2275 2275 2275 0
129 20250219 162800 2110817690 2275 2275 2275 2275 0
130 20250219 162700 2110817690 2275 2275 2275 2275 0
131 20250219 162600 2110817690 2275 2275 2275 2275 0
132 20250219 162500 2110817690 2275 2275 2275 2275 0
133 20250219 162400 2110817690 2275 2275 2275 2275 0
134 20250219 162300 2110817690 2275 2275 2275 2275 0
135 20250219 162200 2110817690 2275 2275 2275 2275 0
136 20250219 162100 2110817690 2275 2275 2275 2275 0
137 20250219 162000 2110817690 2275 2275 2275 2275 0
138 20250219 161900 2110817690 2275 2275 2275 2275 0
139 20250219 161800 2110817690 2275 2275 2275 2275 0
140 20250219 161700 2110817690 2275 2275 2275 2275 0
141 20250219 161600 2110817690 2275 2275 2275 2275 0
142 20250219 161500 2110817690 2275 2275 2275 2275 0
143 20250219 161400 2110817690 2275 2275 2275 2275 0
144 20250219 161300 2110817690 2275 2275 2275 2275 0
145 20250219 161200 2110817690 2275 2275 2275 2275 0
146 20250219 161100 2110817690 2275 2275 2275 2275 0
147 20250219 161000 2110817690 2275 2275 2275 2275 0
148 20250219 160900 2110817690 2275 2275 2275 2275 0
149 20250219 160800 2110817690 2275 2275 2275 2275 0
150 20250219 160700 2110817690 2275 2275 2275 2275 0
151 20250219 160600 2110817690 2275 2275 2275 2275 0
152 20250219 160500 2110817690 2275 2275 2275 2275 8508
153 20250219 160400 2110817690 2275 2275 2275 2275 0
154 20250219 160300 2110817690 2275 2275 2275 2275 0
155 20250219 160200 2110817690 2275 2275 2275 2275 0
156 20250219 160100 2110817690 2275 2275 2275 2275 0
157 20250219 160000 2110817690 2275 2275 2275 2275 0
158 20250219 155900 2110817690 2275 2275 2275 2275 0
159 20250219 155800 2110817690 2275 2275 2275 2275 0
160 20250219 155700 2110817690 2275 2275 2275 2275 0
161 20250219 155600 2110817690 2275 2275 2275 2275 0
162 20250219 155500 2110817690 2275 2275 2275 2275 0
163 20250219 155400 2110817690 2275 2275 2275 2275 0
164 20250219 155300 2110817690 2275 2275 2275 2275 0
165 20250219 155200 2110817690 2275 2275 2275 2275 0
166 20250219 155100 2110817690 2275 2275 2275 2275 0
167 20250219 155000 2110817690 2275 2275 2275 2275 0
168 20250219 154900 2110817690 2275 2275 2275 2275 0
169 20250219 154800 2110817690 2275 2275 2275 2275 0
170 20250219 154700 2110817690 2275 2275 2275 2275 0
171 20250219 154600 2110817690 2275 2275 2275 2275 0
172 20250219 154500 2110817690 2275 2275 2275 2275 0
173 20250219 154400 2110817690 2275 2275 2275 2275 0
174 20250219 154300 2110817690 2275 2275 2275 2275 0
175 20250219 154200 2110817690 2275 2275 2275 2275 0
176 20250219 154100 2110817690 2275 2275 2275 2275 0
177 20250219 154000 2110817690 2275 2275 2275 2275 0
178 20250219 153900 2110817690 2275 2275 2275 2275 0
179 20250219 153800 2110817690 2275 2275 2275 2275 0
180 20250219 153700 2110817690 2275 2275 2275 2275 0
181 20250219 153600 2110817690 2275 2275 2275 2275 0
182 20250219 153500 2110817690 2275 2275 2275 2275 8508
183 20250219 153400 2110817690 2275 2275 2275 2275 0
184 20250219 153300 2110817690 2275 2275 2275 2275 0
185 20250219 153200 2110817690 2275 2275 2275 2275 0
186 20250219 153100 2110817690 2275 2275 2275 2275 0
187 20250219 153000 2110817690 2275 2275 2275 2275 8508
188 20250219 152900 2091461990 2270 2270 2270 2270 0
189 20250219 152800 2091461990 2270 2270 2270 2270 0
190 20250219 152700 2091461990 2270 2270 2270 2270 0
191 20250219 152600 2091461990 2270 2270 2270 2270 0
192 20250219 152500 2091461990 2270 2270 2270 2270 0
193 20250219 152400 2091461990 2270 2270 2270 2270 0
194 20250219 152300 2091461990 2270 2270 2270 2270 0
195 20250219 152200 2091461990 2270 2270 2270 2270 0
196 20250219 152100 2091461990 2270 2270 2270 2270 0
197 20250219 152000 2091461990 2270 2270 2270 2270 0
198 20250219 151900 2091461990 2270 2270 2270 2265 1598
199 20250219 151800 2087840140 2270 2265 2270 2265 2744
200 20250219 151700 2081624975 2270 2265 2270 2265 3463
201 20250219 151600 2073765765 2270 2265 2270 2265 561
202 20250219 151500 2072494785 2270 2260 2270 2260 4528
203 20250219 151400 2062257670 2265 2265 2265 2260 2230
204 20250219 151300 2057206735 2260 2260 2265 2260 1983
205 20250219 151200 2052724610 2260 2260 2260 2260 458
206 20250219 151100 2051689530 2260 2260 2265 2260 382
207 20250219 151000 2050826205 2265 2265 2265 2265 1442
208 20250219 150900 2047560075 2260 2260 2260 2260 2277
209 20250219 150800 2042414055 2260 2265 2265 2255 2924
210 20250219 150700 2035808810 2260 2260 2265 2260 4470
211 20250219 150600 2025705485 2260 2260 2265 2260 23
212 20250219 150500 2025653475 2265 2270 2270 2265 232
213 20250219 150400 2025127945 2270 2270 2270 2265 306
214 20250219 150300 2024434835 2265 2270 2270 2260 1165
215 20250219 150200 2021795810 2275 2265 2275 2265 1628
216 20250219 150100 2018100475 2265 2265 2265 2265 300
217 20250219 150000 2017420975 2275 2270 2275 2270 1395
218 20250219 145900 2014254265 2270 2270 2270 2270 3
219 20250219 145800 2014247455 2270 2270 2270 2270 1101
220 20250219 145700 2011748185 2270 2270 2270 2270 200
221 20250219 145600 2011294185 2265 2270 2270 2265 343
222 20250219 145500 2010516695 2265 2260 2270 2260 6899
223 20250219 145400 1994923950 2260 2280 2280 2260 53505
224 20250219 145300 1873964965 2280 2280 2280 2280 1
225 20250219 145200 1873962685 2270 2280 2285 2270 700
226 20250219 145100 1872366525 2270 2280 2280 2270 73
227 20250219 145000 1872200615 2270 2270 2270 2270 1621
228 20250219 144900 1868520945 2270 2275 2275 2270 1118
229 20250219 144800 1865978590 2280 2275 2280 2275 871
230 20250219 144700 1863997055 2275 2275 2275 2275 25
231 20250219 144600 1863940180 2285 2275 2285 2275 6232
232 20250219 144500 1849762370 2275 2280 2280 2275 2137
233 20250219 144400 1844896065 2275 2285 2285 2275 391
234 20250219 144300 1844004420 2285 2280 2285 2280 2127
235 20250219 144200 1839144725 2285 2275 2285 2275 889
236 20250219 144100 1837118585 2275 2280 2280 2275 433
237 20250219 144000 1836133410 2280 2275 2280 2275 1043
238 20250219 143900 1833760085 2275 2280 2280 2275 547
239 20250219 143800 1832515650 2275 2275 2275 2275 11
240 20250219 143700 1832490625 2275 2275 2275 2275 3427
241 20250219 143600 1824694200 2275 2275 2275 2270 2087
242 20250219 143500 1819951390 2275 2275 2275 2275 333
243 20250219 143400 1819193815 2275 2275 2275 2270 4215
244 20250219 143300 1809605775 2270 2275 2280 2270 2949
245 20250219 143200 1802900085 2280 2275 2285 2275 5231
246 20250219 143100 1790998305 2275 2280 2285 2275 8914
247 20250219 143000 1770683635 2280 2285 2290 2275 10608
248 20250219 142900 1746473935 2290 2290 2295 2285 4690
249 20250219 142800 1735732565 2285 2300 2300 2285 13261
250 20250219 142700 1705372685 2305 2300 2305 2290 19595
251 20250219 142600 1660314240 2300 2295 2300 2285 13294
252 20250219 142500 1629863400 2295 2310 2310 2295 23545
253 20250219 142400 1575683750 2310 2305 2330 2305 74400
254 20250219 142300 1403475480 2300 2280 2315 2280 78361
255 20250219 142200 1223540750 2280 2285 2285 2275 502
256 20250219 142100 1222396555 2280 2280 2280 2280 330
257 20250219 142000 1221644155 2285 2280 2285 2280 1012
258 20250219 141900 1219336785 2285 2280 2285 2280 817
259 20250219 141800 1217473945 2280 2285 2285 2280 1349
260 20250219 141700 1214396700 2285 2280 2285 2280 4066
261 20250219 141600 1205106140 2285 2275 2285 2275 1356
262 20250219 141500 1202008820 2285 2285 2285 2285 3
263 20250219 141400 1202001965 2275 2285 2285 2275 2557
264 20250219 141300 1196182210 2280 2275 2280 2275 4248
265 20250219 141200 1186512230 2280 2280 2280 2275 18
266 20250219 141100 1186471250 2280 2280 2285 2280 1347
267 20250219 141000 1183400060 2285 2290 2290 2275 4009
268 20250219 140900 1174249300 2290 2285 2290 2280 5209
269 20250219 140800 1162345940 2290 2285 2290 2275 3848
270 20250219 140700 1153555265 2285 2275 2290 2275 10084
271 20250219 140600 1130518970 2280 2285 2285 2280 1318
272 20250219 140500 1127513905 2280 2280 2285 2275 12368
273 20250219 140400 1099314805 2285 2275 2285 2275 8817
274 20250219 140300 1079214125 2275 2275 2280 2275 2178
275 20250219 140200 1074258880 2280 2270 2280 2270 1975
276 20250219 140100 1069764905 2275 2270 2280 2265 32033
277 20250219 140000 997015140 2270 2265 2270 2265 1366
278 20250219 135900 993921140 2265 2265 2265 2260 12866
279 20250219 135800 964800145 2265 2265 2265 2265 58
280 20250219 135700 964668775 2265 2265 2265 2265 2621
281 20250219 135600 958732210 2265 2265 2265 2265 52
282 20250219 135500 958614430 2265 2265 2265 2265 125
283 20250219 135400 958331305 2265 2265 2265 2265 0
284 20250219 135300 958331305 2265 2265 2265 2265 0
285 20250219 135200 958331305 2265 2265 2265 2265 0
286 20250219 135100 958331305 2265 2265 2265 2265 1
287 20250219 135000 958329040 2260 2265 2265 2260 4696
288 20250219 134900 947694870 2265 2265 2265 2265 1
289 20250219 134800 947692605 2260 2260 2260 2260 130
290 20250219 134700 947398805 2260 2265 2265 2260 57
291 20250219 134600 947269705 2265 2265 2265 2265 2
292 20250219 134500 947265175 2265 2255 2265 2255 774
293 20250219 134400 945515930 2255 2265 2265 2255 2274
294 20250219 134300 940376455 2265 2260 2265 2260 2
295 20250219 134200 940371930 2265 2260 2265 2260 990
296 20250219 134100 938134525 2260 2265 2265 2255 1539
297 20250219 134000 934649755 2265 2260 2265 2260 314
298 20250219 133900 933940110 2260 2255 2260 2255 2706
299 20250219 133800 927837070 2260 2260 2260 2260 24
300 20250219 133700 927782830 2260 2260 2260 2260 0
301 20250219 133600 927782830 2260 2260 2260 2255 10003
302 20250219 133500 905226050 2255 2255 2255 2255 200
303 20250219 133400 904775050 2260 2260 2260 2260 1839
304 20250219 133300 900618910 2265 2265 2265 2265 61
305 20250219 133200 900480745 2265 2265 2265 2265 50
306 20250219 133100 900367495 2260 2260 2260 2260 699
307 20250219 133000 898787755 2260 2265 2265 2260 5002
308 20250219 132900 887483225 2260 2260 2260 2260 300
309 20250219 132800 886805225 2265 2265 2265 2265 963
310 20250219 132700 884624030 2265 2265 2265 2265 1980
311 20250219 132600 880139330 2265 2265 2265 2265 0
312 20250219 132500 880139330 2265 2260 2265 2260 811
313 20250219 132400 878306465 2260 2260 2260 2260 43
314 20250219 132300 878209285 2255 2255 2255 2255 0
315 20250219 132200 878209285 2255 2255 2255 2255 157
316 20250219 132100 877855250 2255 2255 2255 2255 0
317 20250219 132000 877855250 2255 2260 2260 2255 106
318 20250219 131900 877615720 2260 2260 2260 2260 0
319 20250219 131800 877615720 2260 2260 2260 2260 110
320 20250219 131700 877367120 2260 2260 2260 2260 3236
321 20250219 131600 870053760 2265 2255 2265 2255 169
322 20250219 131500 869672645 2260 2260 2260 2260 1517
323 20250219 131400 866244225 2260 2260 2260 2260 5005
324 20250219 131300 854932925 2265 2265 2265 2265 258
325 20250219 131200 854348555 2265 2265 2265 2260 845
326 20250219 131100 852436130 2265 2260 2265 2260 135
327 20250219 131000 852131020 2260 2260 2260 2260 459
328 20250219 130900 851093680 2265 2260 2265 2260 177
329 20250219 130800 850693655 2265 2265 2265 2265 0
330 20250219 130700 850693655 2265 2260 2265 2260 2
331 20250219 130600 850689130 2265 2265 2265 2265 0
332 20250219 130500 850689130 2265 2265 2265 2265 3038
333 20250219 130400 843808060 2265 2260 2265 2260 3671
334 20250219 130300 835498245 2265 2265 2265 2265 0
335 20250219 130200 835498245 2265 2270 2270 2265 581
336 20250219 130100 834181330 2270 2270 2270 2270 0
337 20250219 130000 834181330 2270 2270 2270 2270 0
338 20250219 125900 834181330 2270 2270 2270 2270 100
339 20250219 125800 833954330 2270 2270 2270 2270 1
340 20250219 125700 833952060 2265 2270 2270 2265 12
341 20250219 125600 833924870 2265 2265 2270 2265 27
342 20250219 125500 833863705 2270 2270 2270 2270 3
343 20250219 125400 833856895 2265 2270 2270 2265 602
344 20250219 125300 832493355 2260 2260 2260 2260 8
345 20250219 125200 832475275 2260 2270 2270 2260 2144
346 20250219 125100 827617740 2270 2270 2270 2270 704
347 20250219 125000 826019660 2270 2270 2270 2265 5626
348 20250219 124900 813257655 2270 2270 2270 2270 2013
349 20250219 124800 808688145 2275 2270 2275 2270 903
350 20250219 124700 806636325 2270 2270 2270 2270 2000
351 20250219 124600 802096325 2275 2270 2275 2270 3879
352 20250219 124500 793290985 2270 2270 2275 2270 4776
353 20250219 124400 782449455 2275 2270 2275 2270 432
354 20250219 124300 781468785 2275 2270 2275 2265 55
355 20250219 124200 781343930 2275 2270 2275 2265 2104
356 20250219 124100 776572845 2270 2270 2270 2270 936
357 20250219 124000 774448125 2270 2270 2270 2265 396
358 20250219 123900 773549255 2265 2265 2265 2265 2001
359 20250219 123800 769016990 2270 2270 2270 2265 1150
360 20250219 123700 766406990 2270 2270 2270 2270 835
361 20250219 123600 764511540 2270 2270 2270 2270 3989
362 20250219 123500 755456510 2265 2270 2270 2265 2746
363 20250219 123400 749225590 2265 2265 2265 2265 1983
364 20250219 123300 744734095 2270 2270 2270 2270 1
365 20250219 123200 744731825 2265 2265 2265 2265 14
366 20250219 123100 744700115 2265 2270 2270 2265 1558
367 20250219 123000 741170990 2270 2270 2270 2270 50
368 20250219 122900 741057490 2265 2265 2265 2265 0
369 20250219 122800 741057490 2265 2265 2265 2265 0
370 20250219 122700 741057490 2265 2265 2265 2265 249
371 20250219 122600 740493505 2265 2265 2265 2265 0
372 20250219 122500 740493505 2265 2265 2265 2265 87
373 20250219 122400 740296450 2270 2270 2270 2270 77
374 20250219 122300 740121660 2270 2270 2270 2270 0
375 20250219 122200 740121660 2270 2265 2270 2265 505
376 20250219 122100 738977810 2265 2265 2265 2265 0
377 20250219 122000 738977810 2265 2265 2265 2265 827
378 20250219 121900 737104655 2270 2270 2270 2270 3
379 20250219 121800 737097845 2270 2265 2270 2265 501
380 20250219 121700 735963075 2265 2265 2265 2265 14
381 20250219 121600 735931365 2265 2265 2270 2265 615
382 20250219 121500 734538370 2265 2265 2270 2265 109
383 20250219 121400 734291475 2270 2265 2270 2265 1614
384 20250219 121300 730634395 2265 2265 2265 2265 55
385 20250219 121200 730509820 2265 2260 2265 2255 2252
386 20250219 121100 725420345 2260 2260 2260 2260 0
387 20250219 121000 725420345 2260 2260 2260 2260 3
388 20250219 120900 725413565 2260 2260 2260 2260 0
389 20250219 120800 725413565 2260 2260 2260 2260 6
390 20250219 120700 725400005 2260 2255 2260 2255 51
391 20250219 120600 725284970 2255 2255 2255 2255 3955
392 20250219 120500 716366445 2260 2265 2265 2260 94
393 20250219 120400 716153995 2265 2265 2265 2260 4102
394 20250219 120300 706873030 2265 2260 2265 2260 620
395 20250219 120200 705468830 2265 2265 2265 2265 2501
396 20250219 120100 699804065 2265 2265 2265 2265 250
397 20250219 120000 699237815 2265 2265 2265 2265 106
398 20250219 115900 698997725 2265 2265 2265 2265 1
399 20250219 115800 698995460 2265 2255 2265 2255 3
400 20250219 115700 698988685 2265 2255 2265 2255 2384
401 20250219 115600 693612610 2255 2260 2260 2255 27
402 20250219 115500 693551675 2260 2260 2260 2260 223
403 20250219 115400 693047695 2260 2255 2260 2255 9728
404 20250219 115300 671111045 2260 2260 2260 2260 241
405 20250219 115200 670566385 2265 2260 2265 2260 2011
406 20250219 115100 666021470 2265 2265 2265 2265 51
407 20250219 115000 665905955 2260 2260 2260 2260 3
408 20250219 114900 665899175 2260 2260 2260 2260 1399
409 20250219 114800 662737435 2260 2260 2260 2260 0
410 20250219 114700 662737435 2260 2260 2260 2260 802
411 20250219 114600 660924915 2260 2260 2260 2260 594
412 20250219 114500 659582475 2260 2260 2260 2260 85
413 20250219 114400 659390375 2260 2260 2260 2260 100
414 20250219 114300 659164375 2260 2260 2260 2260 461
415 20250219 114200 658122515 2260 2260 2260 2260 450
416 20250219 114100 657105515 2255 2255 2260 2255 664
417 20250219 114000 655607945 2255 2260 2260 2255 943
418 20250219 113900 653479265 2260 2260 2260 2260 1586
419 20250219 113800 649894905 2260 2255 2260 2255 331
420 20250219 113700 649148475 2255 2255 2255 2255 1435
421 20250219 113600 645912550 2255 2260 2260 2255 1065
422 20250219 113500 643510650 2260 2260 2260 2260 170
423 20250219 113400 643126450 2260 2260 2260 2260 0
424 20250219 113300 643126450 2260 2260 2260 2260 1284
425 20250219 113200 640224610 2260 2260 2265 2260 426
426 20250219 113100 639260850 2260 2260 2260 2260 10
427 20250219 113000 639238250 2265 2265 2265 2265 23
428 20250219 112900 639186155 2260 2260 2265 2260 444
429 20250219 112800 638181705 2260 2255 2260 2255 2793
430 20250219 112700 631883440 2260 2265 2265 2255 836
431 20250219 112600 629997845 2260 2260 2260 2260 0
432 20250219 112500 629997845 2260 2260 2260 2260 6420
433 20250219 112400 615488645 2265 2260 2265 2260 231
434 20250219 112300 614965585 2265 2260 2265 2260 137
435 20250219 112200 614655300 2265 2265 2265 2265 201
436 20250219 112100 614200035 2265 2260 2265 2260 191
437 20250219 112000 613768025 2260 2265 2265 2260 1621
438 20250219 111900 610099460 2265 2260 2265 2260 1035
439 20250219 111800 607760355 2265 2260 2265 2260 51
440 20250219 111700 607645090 2265 2260 2265 2260 155
441 20250219 111600 607294785 2260 2260 2260 2260 50
442 20250219 111500 607181785 2260 2260 2260 2260 285
443 20250219 111400 606537685 2260 2260 2260 2260 2274
444 20250219 111300 601398445 2260 2265 2265 2260 1753
445 20250219 111200 597435715 2270 2270 2270 2270 0
446 20250219 111100 597435715 2270 2270 2270 2270 0
447 20250219 111000 597435715 2270 2265 2270 2265 1102
448 20250219 110900 594939175 2270 2270 2270 2270 555
449 20250219 110800 593679325 2270 2265 2270 2265 1112
450 20250219 110700 591160610 2270 2265 2270 2265 156
451 20250219 110600 590807220 2260 2265 2265 2260 624
452 20250219 110500 589396860 2265 2265 2265 2265 6573
453 20250219 110400 574509015 2270 2270 2270 2270 0
454 20250219 110300 574509015 2270 2270 2270 2270 188
455 20250219 110200 574082255 2270 2270 2270 2270 5
456 20250219 110100 574070905 2270 2270 2270 2270 50
457 20250219 110000 573957405 2275 2270 2275 2270 83
458 20250219 105900 573768660 2270 2270 2270 2270 6901
459 20250219 105800 558103390 2270 2270 2270 2270 1623
460 20250219 105700 554419180 2270 2270 2270 2270 5
461 20250219 105600 554407830 2275 2275 2275 2275 0
462 20250219 105500 554407830 2275 2270 2275 2270 59
463 20250219 105400 554273645 2275 2275 2275 2275 54
464 20250219 105300 554150795 2270 2275 2275 2270 1179
465 20250219 105200 551473200 2275 2275 2275 2270 818
466 20250219 105100 549612300 2275 2270 2275 2270 556
467 20250219 105000 548347660 2275 2275 2275 2275 0
468 20250219 104900 548347660 2275 2270 2275 2270 404
469 20250219 104800 547430060 2275 2270 2275 2270 2080
470 20250219 104700 542706445 2275 2280 2280 2270 11621
471 20250219 104600 516293700 2275 2275 2280 2275 1313
472 20250219 104500 513306615 2280 2280 2280 2275 517
473 20250219 104400 512129355 2280 2275 2280 2275 2065
474 20250219 104300 507431415 2280 2275 2280 2275 1030
475 20250219 104200 505087115 2275 2275 2275 2270 3826
476 20250219 104100 496387140 2275 2275 2275 2275 1538
477 20250219 104000 492888190 2275 2270 2275 2270 1337
478 20250219 103900 489853190 2270 2275 2275 2270 353
479 20250219 103800 489050120 2270 2275 2275 2265 1053
480 20250219 103700 486659745 2270 2270 2275 2270 5625
481 20250219 103600 473869320 2270 2270 2275 2270 2791
482 20250219 103500 467532745 2270 2270 2275 2270 531
483 20250219 103400 466326270 2270 2270 2270 2270 469
484 20250219 103300 465261640 2270 2270 2270 2265 735
485 20250219 103200 463593195 2275 2270 2275 2265 2930
486 20250219 103100 456942720 2270 2270 2275 2270 1101
487 20250219 103000 454443445 2270 2270 2270 2270 1203
488 20250219 102900 451712635 2270 2270 2275 2260 2828
489 20250219 102800 445294705 2270 2270 2270 2265 755
490 20250219 102700 443581375 2270 2265 2270 2265 2747
491 20250219 102600 437355610 2260 2265 2265 2260 4210
492 20250219 102500 427841005 2260 2265 2265 2260 1036
493 20250219 102400 425495185 2265 2260 2265 2260 621
494 20250219 102300 424089725 2260 2265 2270 2260 1105
495 20250219 102200 421589575 2270 2270 2275 2265 3914
496 20250219 102100 412699815 2270 2270 2275 2270 9243
497 20250219 102000 391707200 2280 2270 2280 2270 2182
498 20250219 101900 386742730 2270 2270 2270 2265 3071
499 20250219 101800 379772010 2270 2265 2270 2265 620
500 20250219 101700 378365285 2265 2265 2265 2265 1725
501 20250219 101600 374458160 2265 2260 2265 2260 1558
502 20250219 101500 370930850 2260 2260 2260 2260 0
503 20250219 101400 370930850 2260 2260 2265 2260 9605
504 20250219 101300 349221390 2255 2255 2255 2255 811
505 20250219 101200 347392585 2255 2255 2255 2255 1419
506 20250219 101100 344192740 2255 2255 2255 2255 0
507 20250219 101000 344192740 2255 2255 2255 2255 4
508 20250219 100900 344183720 2255 2255 2255 2255 111
509 20250219 100800 343933415 2260 2255 2260 2255 12
510 20250219 100700 343906345 2260 2260 2260 2260 552
511 20250219 100600 342658825 2260 2260 2260 2260 2
512 20250219 100500 342654305 2255 2250 2255 2250 6152
513 20250219 100400 328782195 2250 2255 2255 2250 2042
514 20250219 100300 324187655 2250 2255 2255 2250 2346
515 20250219 100200 318899155 2255 2255 2255 2255 666
516 20250219 100100 317397325 2255 2255 2255 2250 2102
517 20250219 100000 312667315 2255 2255 2255 2255 52
518 20250219 095900 312550055 2250 2255 2255 2250 15
519 20250219 095800 312516290 2250 2245 2255 2245 2101
520 20250219 095700 307790030 2245 2250 2255 2245 5836
521 20250219 095600 294659250 2255 2250 2255 2250 681
522 20250219 095500 293126900 2245 2255 2255 2245 353
523 20250219 095400 292331005 2255 2250 2255 2245 3199
524 20250219 095300 285133305 2250 2250 2250 2250 190
525 20250219 095200 284705805 2255 2245 2255 2245 3011
526 20250219 095100 277916110 2245 2250 2255 2245 687
527 20250219 095000 276368455 2250 2255 2255 2250 3830
528 20250219 094900 267750930 2255 2250 2255 2250 62
529 20250219 094800 267611425 2250 2255 2255 2250 112
530 20250219 094700 267359365 2255 2250 2255 2250 1768
531 20250219 094600 263381360 2250 2250 2250 2250 262
532 20250219 094500 262791860 2250 2255 2255 2250 1000
533 20250219 094400 260538090 2260 2255 2260 2255 3484
534 20250219 094300 252681650 2255 2255 2255 2250 167
535 20250219 094200 252305120 2250 2250 2250 2250 2500
536 20250219 094100 246680120 2250 2255 2255 2250 4547
537 20250219 094000 236430705 2255 2260 2260 2255 1970
538 20250219 093900 231979355 2260 2260 2260 2260 1580
539 20250219 093800 228408555 2260 2255 2260 2255 2176
540 20250219 093700 223501155 2255 2255 2255 2255 355
541 20250219 093600 222700630 2255 2250 2255 2250 365
542 20250219 093500 221878255 2250 2255 2255 2250 551
543 20250219 093400 220638465 2255 2255 2255 2250 2009
544 20250219 093300 216118170 2255 2250 2255 2250 616
545 20250219 093200 214732105 2250 2250 2255 2250 1813
546 20250219 093100 210652750 2250 2255 2255 2250 745
547 20250219 093000 208976495 2255 2250 2255 2250 359
548 20250219 092900 208168740 2255 2250 2255 2250 458
549 20250219 092800 207137595 2250 2250 2255 2250 818
550 20250219 092700 205296320 2245 2250 2250 2245 1535
551 20250219 092600 201842765 2250 2245 2250 2245 2003
552 20250219 092500 197346005 2245 2245 2245 2245 2540
553 20250219 092400 191643705 2250 2250 2255 2245 4279
554 20250219 092300 182018945 2245 2245 2250 2245 5424
555 20250219 092200 169842035 2250 2245 2250 2245 78
556 20250219 092100 169666545 2245 2255 2255 2245 92
557 20250219 092000 169459485 2255 2255 2255 2250 6193
558 20250219 091900 155520175 2255 2255 2260 2255 2238
559 20250219 091800 150469955 2255 2255 2255 2255 118
560 20250219 091700 150203865 2255 2250 2255 2245 4195
561 20250219 091600 140762980 2260 2260 2260 2250 36
562 20250219 091500 140681690 2260 2260 2260 2260 26
563 20250219 091400 140622930 2260 2260 2260 2250 368
564 20250219 091300 139791650 2250 2245 2250 2240 2602
565 20250219 091200 133951555 2245 2245 2245 2245 8527
566 20250219 091100 114808440 2245 2245 2245 2245 1562
567 20250219 091000 111301750 2245 2250 2250 2245 1612
568 20250219 090900 107680110 2250 2260 2260 2250 4514
569 20250219 090800 97516510 2260 2245 2260 2245 827
570 20250219 090700 95655435 2245 2240 2245 2240 1508
571 20250219 090600 92273540 2240 2245 2245 2240 2833
572 20250219 090500 85927095 2240 2245 2255 2240 3800
573 20250219 090400 77394595 2245 2245 2245 2245 1088
574 20250219 090300 74952035 2250 2245 2255 2245 4395
575 20250219 090200 65052650 2240 2235 2240 2235 5054
576 20250219 090100 53744175 2235 2240 2240 2230 4231
577 20250219 090000 44292550 2225 2250 2250 2220 19598

1
001780/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,163842,96830132,367006080,216899495680,0.17
20250214,166161,96830132,371369835,216415345020,0.17
20250213,164925,96830132,359536500,211089687760,0.17
20250212,166161,96830132,360569370,210121386440,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 163842 96830132 367006080 216899495680 0.17
3 20250214 166161 96830132 371369835 216415345020 0.17
4 20250213 164925 96830132 359536500 211089687760 0.17
5 20250212 166161 96830132 360569370 210121386440 0.17