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

578
002140/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183600,1155445330,2915,2915,2915,2915,7596
20250219,183500,1155445330,2915,2915,2915,2915,0
20250219,183400,1155445330,2915,2915,2915,2915,0
20250219,183300,1155445330,2915,2915,2915,2915,0
20250219,183200,1155445330,2915,2915,2915,2915,0
20250219,183100,1155445330,2915,2915,2915,2915,0
20250219,183000,1155445330,2915,2915,2915,2915,0
20250219,182900,1155445330,2915,2915,2915,2915,0
20250219,182800,1155445330,2915,2915,2915,2915,0
20250219,182700,1155445330,2915,2915,2915,2915,0
20250219,182600,1155445330,2915,2915,2915,2915,0
20250219,182500,1155445330,2915,2915,2915,2915,0
20250219,182400,1155445330,2915,2915,2915,2915,0
20250219,182300,1155445330,2915,2915,2915,2915,0
20250219,182200,1155445330,2915,2915,2915,2915,0
20250219,182100,1155445330,2915,2915,2915,2915,0
20250219,182000,1155445330,2915,2915,2915,2915,0
20250219,181900,1155445330,2915,2915,2915,2915,0
20250219,181800,1155445330,2915,2915,2915,2915,0
20250219,181700,1155445330,2915,2915,2915,2915,0
20250219,181600,1155445330,2915,2915,2915,2915,0
20250219,181500,1155445330,2915,2915,2915,2915,0
20250219,181400,1155445330,2915,2915,2915,2915,0
20250219,181300,1155445330,2915,2915,2915,2915,0
20250219,181200,1155445330,2915,2915,2915,2915,0
20250219,181100,1155445330,2915,2915,2915,2915,0
20250219,181000,1155445330,2915,2915,2915,2915,0
20250219,180900,1155445330,2915,2915,2915,2915,0
20250219,180800,1155445330,2915,2915,2915,2915,0
20250219,180700,1155445330,2915,2915,2915,2915,0
20250219,180600,1155445330,2915,2915,2915,2915,7596
20250219,180500,1155445330,2915,2915,2915,2915,0
20250219,180400,1155445330,2915,2915,2915,2915,0
20250219,180300,1155445330,2915,2915,2915,2915,0
20250219,180200,1155445330,2915,2915,2915,2915,0
20250219,180100,1155445330,2915,2915,2915,2915,0
20250219,180000,1155445330,2915,2915,2915,2915,0
20250219,175900,1155445330,2915,2915,2915,2915,0
20250219,175800,1155445330,2915,2915,2915,2915,0
20250219,175700,1155445330,2915,2915,2915,2915,0
20250219,175600,1155445330,2915,2915,2915,2915,0
20250219,175500,1155445330,2915,2915,2915,2915,0
20250219,175400,1155445330,2915,2915,2915,2915,0
20250219,175300,1155445330,2915,2915,2915,2915,0
20250219,175200,1155445330,2915,2915,2915,2915,0
20250219,175100,1155445330,2915,2915,2915,2915,0
20250219,175000,1155445330,2915,2915,2915,2915,0
20250219,174900,1155445330,2915,2915,2915,2915,0
20250219,174800,1155445330,2915,2915,2915,2915,0
20250219,174700,1155445330,2915,2915,2915,2915,0
20250219,174600,1155445330,2915,2915,2915,2915,0
20250219,174500,1155445330,2915,2915,2915,2915,0
20250219,174400,1155445330,2915,2915,2915,2915,0
20250219,174300,1155445330,2915,2915,2915,2915,0
20250219,174200,1155445330,2915,2915,2915,2915,0
20250219,174100,1155445330,2915,2915,2915,2915,0
20250219,174000,1155445330,2915,2915,2915,2915,0
20250219,173900,1155445330,2915,2915,2915,2915,0
20250219,173800,1155445330,2915,2915,2915,2915,0
20250219,173700,1155445330,2915,2915,2915,2915,0
20250219,173600,1155445330,2915,2915,2915,2915,7596
20250219,173500,1155445330,2915,2915,2915,2915,0
20250219,173400,1155445330,2915,2915,2915,2915,0
20250219,173300,1155445330,2915,2915,2915,2915,0
20250219,173200,1155445330,2915,2915,2915,2915,0
20250219,173100,1155445330,2915,2915,2915,2915,0
20250219,173000,1155445330,2915,2915,2915,2915,0
20250219,172900,1155445330,2915,2915,2915,2915,0
20250219,172800,1155445330,2915,2915,2915,2915,0
20250219,172700,1155445330,2915,2915,2915,2915,0
20250219,172600,1155445330,2915,2915,2915,2915,0
20250219,172500,1155445330,2915,2915,2915,2915,0
20250219,172400,1155445330,2915,2915,2915,2915,0
20250219,172300,1155445330,2915,2915,2915,2915,0
20250219,172200,1155445330,2915,2915,2915,2915,0
20250219,172100,1155445330,2915,2915,2915,2915,0
20250219,172000,1155445330,2915,2915,2915,2915,0
20250219,171900,1155445330,2915,2915,2915,2915,0
20250219,171800,1155445330,2915,2915,2915,2915,0
20250219,171700,1155445330,2915,2915,2915,2915,0
20250219,171600,1155445330,2915,2915,2915,2915,0
20250219,171500,1155445330,2915,2915,2915,2915,0
20250219,171400,1155445330,2915,2915,2915,2915,0
20250219,171300,1155445330,2915,2915,2915,2915,0
20250219,171200,1155445330,2915,2915,2915,2915,0
20250219,171100,1155445330,2915,2915,2915,2915,0
20250219,171000,1155445330,2915,2915,2915,2915,0
20250219,170900,1155445330,2915,2915,2915,2915,0
20250219,170800,1155445330,2915,2915,2915,2915,0
20250219,170700,1155445330,2915,2915,2915,2915,0
20250219,170600,1155445330,2915,2915,2915,2915,7596
20250219,170500,1155445330,2915,2915,2915,2915,0
20250219,170400,1155445330,2915,2915,2915,2915,0
20250219,170300,1155445330,2915,2915,2915,2915,0
20250219,170200,1155445330,2915,2915,2915,2915,0
20250219,170100,1155445330,2915,2915,2915,2915,0
20250219,170000,1155445330,2915,2915,2915,2915,0
20250219,165900,1155445330,2915,2915,2915,2915,0
20250219,165800,1155445330,2915,2915,2915,2915,0
20250219,165700,1155445330,2915,2915,2915,2915,0
20250219,165600,1155445330,2915,2915,2915,2915,0
20250219,165500,1155445330,2915,2915,2915,2915,0
20250219,165400,1155445330,2915,2915,2915,2915,0
20250219,165300,1155445330,2915,2915,2915,2915,0
20250219,165200,1155445330,2915,2915,2915,2915,0
20250219,165100,1155445330,2915,2915,2915,2915,0
20250219,165000,1155445330,2915,2915,2915,2915,0
20250219,164900,1155445330,2915,2915,2915,2915,0
20250219,164800,1155445330,2915,2915,2915,2915,0
20250219,164700,1155445330,2915,2915,2915,2915,0
20250219,164600,1155445330,2915,2915,2915,2915,0
20250219,164500,1155445330,2915,2915,2915,2915,0
20250219,164400,1155445330,2915,2915,2915,2915,0
20250219,164300,1155445330,2915,2915,2915,2915,0
20250219,164200,1155445330,2915,2915,2915,2915,0
20250219,164100,1155445330,2915,2915,2915,2915,0
20250219,164000,1155445330,2915,2915,2915,2915,0
20250219,163900,1155445330,2915,2915,2915,2915,0
20250219,163800,1155445330,2915,2915,2915,2915,0
20250219,163700,1155445330,2915,2915,2915,2915,0
20250219,163600,1155445330,2915,2915,2915,2915,7596
20250219,163500,1155445330,2915,2915,2915,2915,0
20250219,163400,1155445330,2915,2915,2915,2915,0
20250219,163300,1155445330,2915,2915,2915,2915,0
20250219,163200,1155445330,2915,2915,2915,2915,0
20250219,163100,1155445330,2915,2915,2915,2915,0
20250219,163000,1155445330,2915,2915,2915,2915,0
20250219,162900,1155445330,2915,2915,2915,2915,0
20250219,162800,1155445330,2915,2915,2915,2915,0
20250219,162700,1155445330,2915,2915,2915,2915,0
20250219,162600,1155445330,2915,2915,2915,2915,0
20250219,162500,1155445330,2915,2915,2915,2915,0
20250219,162400,1155445330,2915,2915,2915,2915,0
20250219,162300,1155445330,2915,2915,2915,2915,0
20250219,162200,1155445330,2915,2915,2915,2915,0
20250219,162100,1155445330,2915,2915,2915,2915,0
20250219,162000,1155445330,2915,2915,2915,2915,0
20250219,161900,1155445330,2915,2915,2915,2915,0
20250219,161800,1155445330,2915,2915,2915,2915,0
20250219,161700,1155445330,2915,2915,2915,2915,0
20250219,161600,1155445330,2915,2915,2915,2915,0
20250219,161500,1155445330,2915,2915,2915,2915,0
20250219,161400,1155445330,2915,2915,2915,2915,0
20250219,161300,1155445330,2915,2915,2915,2915,0
20250219,161200,1155445330,2915,2915,2915,2915,0
20250219,161100,1155445330,2915,2915,2915,2915,0
20250219,161000,1155445330,2915,2915,2915,2915,0
20250219,160900,1155445330,2915,2915,2915,2915,0
20250219,160800,1155445330,2915,2915,2915,2915,0
20250219,160700,1155445330,2915,2915,2915,2915,0
20250219,160600,1155445330,2915,2915,2915,2915,7596
20250219,160500,1155445330,2915,2915,2915,2915,0
20250219,160400,1155445330,2915,2915,2915,2915,0
20250219,160300,1155445330,2915,2915,2915,2915,0
20250219,160200,1155445330,2915,2915,2915,2915,0
20250219,160100,1155445330,2915,2915,2915,2915,0
20250219,160000,1155445330,2915,2915,2915,2915,0
20250219,155900,1155445330,2915,2915,2915,2915,0
20250219,155800,1155445330,2915,2915,2915,2915,0
20250219,155700,1155445330,2915,2915,2915,2915,0
20250219,155600,1155445330,2915,2915,2915,2915,0
20250219,155500,1155445330,2915,2915,2915,2915,0
20250219,155400,1155445330,2915,2915,2915,2915,0
20250219,155300,1155445330,2915,2915,2915,2915,0
20250219,155200,1155445330,2915,2915,2915,2915,0
20250219,155100,1155445330,2915,2915,2915,2915,0
20250219,155000,1155445330,2915,2915,2915,2915,0
20250219,154900,1155445330,2915,2915,2915,2915,0
20250219,154800,1155445330,2915,2915,2915,2915,0
20250219,154700,1155445330,2915,2915,2915,2915,0
20250219,154600,1155445330,2915,2915,2915,2915,0
20250219,154500,1155445330,2915,2915,2915,2915,0
20250219,154400,1155445330,2915,2915,2915,2915,0
20250219,154300,1155445330,2915,2915,2915,2915,0
20250219,154200,1155445330,2915,2915,2915,2915,0
20250219,154100,1155445330,2915,2915,2915,2915,0
20250219,154000,1155445330,2915,2915,2915,2915,0
20250219,153900,1155445330,2915,2915,2915,2915,0
20250219,153800,1155445330,2915,2915,2915,2915,0
20250219,153700,1155445330,2915,2915,2915,2915,0
20250219,153600,1155445330,2915,2915,2915,2915,7596
20250219,153500,1155445330,2915,2915,2915,2915,0
20250219,153400,1155445330,2915,2915,2915,2915,0
20250219,153300,1155445330,2915,2915,2915,2915,0
20250219,153200,1155445330,2915,2915,2915,2915,0
20250219,153100,1155445330,2915,2915,2915,2915,0
20250219,153000,1155445330,2915,2915,2915,2915,7596
20250219,152900,1133302990,2915,2915,2915,2915,0
20250219,152800,1133302990,2915,2915,2915,2915,0
20250219,152700,1133302990,2915,2915,2915,2915,0
20250219,152600,1133302990,2915,2915,2915,2915,0
20250219,152500,1133302990,2915,2915,2915,2915,0
20250219,152400,1133302990,2915,2915,2915,2915,0
20250219,152300,1133302990,2915,2915,2915,2915,0
20250219,152200,1133302990,2915,2915,2915,2915,0
20250219,152100,1133302990,2915,2915,2915,2915,0
20250219,152000,1133302990,2915,2915,2915,2915,0
20250219,151900,1133302990,2915,2915,2915,2915,45
20250219,151800,1133171815,2915,2905,2915,2905,41
20250219,151700,1133052700,2915,2905,2915,2905,2
20250219,151600,1133046880,2915,2910,2915,2910,75
20250219,151500,1132828625,2915,2915,2915,2915,2
20250219,151400,1132822795,2915,2910,2915,2905,1146
20250219,151300,1129490110,2910,2915,2915,2910,11
20250219,151200,1129458095,2910,2915,2915,2910,6
20250219,151100,1129440630,2915,2915,2915,2915,85
20250219,151000,1129192855,2915,2915,2915,2910,1565
20250219,150900,1124634380,2915,2910,2915,2910,865
20250219,150800,1122112910,2915,2915,2920,2915,1163
20250219,150700,1118722760,2920,2910,2920,2910,4847
20250219,150600,1104583040,2910,2910,2910,2910,1470
20250219,150500,1100305340,2910,2910,2910,2905,102
20250219,150400,1100009020,2905,2905,2905,2905,155
20250219,150300,1099558745,2910,2900,2910,2900,503
20250219,150200,1098097545,2900,2905,2905,2900,8
20250219,150100,1098074310,2910,2910,2910,2910,1
20250219,150000,1098071400,2910,2910,2910,2910,6
20250219,145900,1098053940,2900,2910,2910,2900,101
20250219,145800,1097760050,2910,2910,2910,2910,1
20250219,145700,1097757140,2900,2900,2900,2900,1
20250219,145600,1097754240,2895,2895,2895,2895,0
20250219,145500,1097754240,2895,2895,2895,2895,0
20250219,145400,1097754240,2895,2895,2895,2895,0
20250219,145300,1097754240,2895,2910,2910,2895,504
20250219,145200,1096295100,2910,2910,2910,2910,600
20250219,145100,1094549100,2910,2910,2910,2910,1
20250219,145000,1094546190,2915,2915,2915,2915,1
20250219,144900,1094543275,2910,2900,2910,2890,7131
20250219,144800,1073850670,2885,2895,2895,2885,3576
20250219,144700,1063498190,2890,2895,2895,2890,601
20250219,144600,1061761295,2895,2895,2895,2885,2996
20250219,144500,1053104130,2895,2895,2895,2890,3052
20250219,144400,1044269880,2895,2890,2895,2890,1001
20250219,144300,1041376985,2895,2895,2895,2895,0
20250219,144200,1041376985,2895,2895,2895,2895,5
20250219,144100,1041362510,2895,2895,2895,2895,0
20250219,144000,1041362510,2895,2895,2895,2895,5
20250219,143900,1041348035,2895,2890,2895,2890,51
20250219,143800,1041200640,2890,2890,2890,2890,1300
20250219,143700,1037443640,2895,2890,2895,2890,5
20250219,143600,1037429185,2890,2890,2890,2890,0
20250219,143500,1037429185,2890,2890,2890,2890,153
20250219,143400,1036987015,2890,2890,2890,2890,2096
20250219,143300,1030929575,2890,2890,2890,2890,150
20250219,143200,1030496075,2890,2890,2890,2890,15
20250219,143100,1030452725,2890,2895,2895,2890,709
20250219,143000,1028401715,2890,2890,2890,2890,200
20250219,142900,1027823715,2890,2890,2890,2890,936
20250219,142800,1025118675,2890,2890,2890,2890,0
20250219,142700,1025118675,2890,2890,2890,2890,375
20250219,142600,1024034925,2895,2890,2895,2890,3001
20250219,142500,1015357030,2900,2895,2900,2890,1070
20250219,142400,1012264710,2900,2900,2900,2890,2874
20250219,142300,1003947485,2895,2895,2895,2895,504
20250219,142200,1002488405,2900,2900,2900,2900,0
20250219,142100,1002488405,2900,2900,2900,2900,1
20250219,142000,1002485505,2900,2900,2900,2895,803
20250219,141900,1000160310,2900,2900,2900,2900,60
20250219,141800,999986310,2900,2895,2900,2895,285
20250219,141700,999161225,2900,2895,2900,2895,1001
20250219,141600,996263325,2900,2900,2900,2900,20
20250219,141500,996205325,2900,2900,2900,2900,170
20250219,141400,995712325,2900,2900,2900,2900,229
20250219,141300,995048225,2900,2900,2900,2900,3
20250219,141200,995039525,2900,2895,2900,2895,753
20250219,141100,992855845,2895,2895,2895,2895,0
20250219,141000,992855845,2895,2895,2895,2895,137
20250219,140900,992459230,2895,2905,2905,2895,246
20250219,140800,991747040,2905,2905,2905,2905,901
20250219,140700,989129635,2905,2905,2905,2905,1600
20250219,140600,984481635,2900,2900,2900,2900,0
20250219,140500,984481635,2900,2900,2900,2900,40
20250219,140400,984365635,2900,2900,2900,2900,30
20250219,140300,984278635,2900,2900,2900,2900,13
20250219,140200,984240935,2905,2905,2905,2905,0
20250219,140100,984240935,2905,2905,2905,2905,3
20250219,140000,984232220,2895,2895,2895,2895,0
20250219,135900,984232220,2895,2900,2900,2895,493
20250219,135800,982804895,2900,2900,2900,2900,300
20250219,135700,981934895,2910,2910,2910,2910,0
20250219,135600,981934895,2910,2910,2910,2910,0
20250219,135500,981934895,2910,2910,2910,2910,0
20250219,135400,981934895,2910,2910,2910,2900,659
20250219,135300,980017225,2905,2900,2905,2900,544
20250219,135200,978436910,2900,2900,2900,2900,0
20250219,135100,978436910,2900,2895,2900,2895,875
20250219,135000,975900275,2900,2895,2900,2895,3601
20250219,134900,965457380,2895,2900,2900,2895,731
20250219,134800,963339635,2895,2895,2895,2895,600
20250219,134700,961602635,2900,2900,2900,2900,4924
20250219,134600,947323035,2900,2900,2900,2900,329
20250219,134500,946368935,2905,2900,2905,2900,19
20250219,134400,946313825,2905,2905,2905,2905,0
20250219,134300,946313825,2905,2900,2905,2900,274
20250219,134200,945519220,2905,2900,2905,2900,2
20250219,134100,945513415,2905,2905,2905,2905,50
20250219,134000,945368165,2910,2910,2910,2910,150
20250219,133900,944931665,2910,2905,2910,2900,62
20250219,133800,944751830,2900,2905,2905,2900,366
20250219,133700,943690100,2905,2910,2910,2905,140
20250219,133600,943282895,2910,2910,2910,2905,667
20250219,133500,941342430,2910,2900,2910,2900,121
20250219,133400,940990330,2900,2910,2920,2900,1578
20250219,133300,936403675,2920,2925,2925,2915,13
20250219,133200,936365685,2925,2915,2930,2910,1069
20250219,133100,933248830,2930,2920,2930,2915,1390
20250219,133000,929194895,2925,2935,2935,2920,2923
20250219,132900,920641775,2935,2920,2935,2920,3243
20250219,132800,911140675,2920,2925,2935,2910,3905
20250219,132700,899710205,2925,2910,2925,2910,5290
20250219,132600,884290445,2910,2905,2910,2905,304
20250219,132500,883407320,2905,2905,2905,2905,237
20250219,132400,882718835,2900,2890,2900,2880,10766
20250219,132300,851637910,2900,2895,2900,2890,3464
20250219,132200,841622890,2900,2905,2905,2890,3083
20250219,132100,832683160,2905,2910,2915,2905,1808
20250219,132000,827422235,2905,2910,2915,2905,5601
20250219,131900,811117930,2915,2905,2920,2895,3721
20250219,131800,800279570,2895,2920,2920,2885,27684
20250219,131700,719904060,2920,2895,2975,2895,89564
20250219,131600,456686695,2895,2890,2895,2890,120
20250219,131500,456339395,2895,2895,2895,2895,500
20250219,131400,454891895,2895,2895,2895,2895,500
20250219,131300,453444395,2890,2895,2895,2890,462
20250219,131200,452109115,2890,2890,2890,2890,18630
20250219,131100,398268415,2890,2890,2890,2890,15
20250219,131000,398225065,2890,2890,2890,2890,1120
20250219,130900,394988265,2890,2890,2890,2890,0
20250219,130800,394988265,2890,2890,2890,2890,0
20250219,130700,394988265,2890,2890,2890,2890,22
20250219,130600,394924685,2885,2885,2885,2885,0
20250219,130500,394924685,2885,2890,2890,2885,51
20250219,130400,394777300,2890,2885,2890,2885,926
20250219,130300,392101310,2885,2885,2885,2885,4765
20250219,130200,378354285,2885,2885,2885,2885,530
20250219,130100,376825235,2890,2890,2890,2890,2
20250219,130000,376819455,2890,2890,2890,2890,0
20250219,125900,376819455,2890,2885,2890,2885,201
20250219,125800,376239565,2885,2885,2885,2885,18
20250219,125700,376187635,2885,2885,2885,2885,35
20250219,125600,376086660,2885,2885,2885,2885,362
20250219,125500,375042290,2885,2885,2885,2885,4
20250219,125400,375030750,2885,2880,2885,2880,957
20250219,125300,372271505,2880,2880,2880,2880,0
20250219,125200,372271505,2880,2880,2880,2880,0
20250219,125100,372271505,2880,2880,2880,2880,0
20250219,125000,372271505,2880,2880,2880,2880,0
20250219,124900,372271505,2880,2880,2880,2880,56
20250219,124800,372110225,2880,2880,2880,2880,576
20250219,124700,370451345,2880,2880,2880,2880,2965
20250219,124600,361912145,2880,2880,2880,2880,0
20250219,124500,361912145,2880,2880,2880,2880,0
20250219,124400,361912145,2880,2880,2880,2880,127
20250219,124300,361546385,2880,2880,2880,2880,80
20250219,124200,361315985,2880,2880,2880,2880,0
20250219,124100,361315985,2880,2880,2880,2880,336
20250219,124000,360348305,2885,2885,2885,2885,0
20250219,123900,360348305,2885,2885,2885,2885,1890
20250219,123800,354895655,2885,2880,2885,2880,7
20250219,123700,354875470,2880,2880,2880,2880,7
20250219,123600,354855310,2875,2875,2875,2875,0
20250219,123500,354855310,2875,2875,2875,2875,0
20250219,123400,354855310,2875,2875,2875,2875,0
20250219,123300,354855310,2875,2875,2875,2875,0
20250219,123200,354855310,2875,2875,2875,2875,0
20250219,123100,354855310,2875,2875,2875,2875,0
20250219,123000,354855310,2875,2875,2875,2875,0
20250219,122900,354855310,2875,2875,2875,2875,0
20250219,122800,354855310,2875,2875,2875,2875,216
20250219,122700,354234310,2875,2875,2875,2875,0
20250219,122600,354234310,2875,2880,2880,2875,586
20250219,122500,352547060,2880,2880,2880,2880,869
20250219,122400,350044340,2880,2880,2880,2880,0
20250219,122300,350044340,2880,2885,2885,2880,58
20250219,122200,349877050,2885,2885,2885,2885,0
20250219,122100,349877050,2885,2885,2885,2885,0
20250219,122000,349877050,2885,2885,2885,2885,1391
20250219,121900,345864015,2875,2875,2875,2875,0
20250219,121800,345864015,2875,2885,2885,2875,358
20250219,121700,344834045,2885,2885,2885,2885,23
20250219,121600,344767690,2885,2885,2885,2885,10
20250219,121500,344738840,2885,2885,2885,2885,10
20250219,121400,344709990,2885,2885,2885,2885,1
20250219,121300,344707105,2885,2880,2885,2880,5816
20250219,121200,327937025,2880,2885,2885,2880,1007
20250219,121100,325031865,2885,2885,2885,2885,310
20250219,121000,324137515,2885,2885,2885,2885,0
20250219,120900,324137515,2885,2885,2885,2885,700
20250219,120800,322118015,2885,2885,2885,2885,93
20250219,120700,321849710,2880,2880,2880,2880,1
20250219,120600,321846830,2885,2885,2885,2885,0
20250219,120500,321846830,2885,2880,2885,2880,91
20250219,120400,321584740,2885,2885,2885,2885,3
20250219,120300,321576085,2880,2885,2885,2870,75
20250219,120200,321360760,2880,2880,2880,2880,0
20250219,120100,321360760,2880,2880,2880,2880,0
20250219,120000,321360760,2880,2880,2880,2880,1
20250219,115900,321357880,2880,2880,2880,2880,1736
20250219,115800,316358200,2880,2880,2880,2880,1178
20250219,115700,312965560,2880,2880,2880,2880,0
20250219,115600,312965560,2880,2875,2880,2870,401
20250219,115500,311813645,2875,2875,2875,2875,1
20250219,115400,311810770,2880,2880,2880,2880,0
20250219,115300,311810770,2880,2880,2880,2880,864
20250219,115200,309322450,2880,2880,2880,2880,0
20250219,115100,309322450,2880,2880,2880,2880,0
20250219,115000,309322450,2880,2880,2880,2880,2
20250219,114900,309316690,2875,2875,2875,2875,1111
20250219,114800,306122565,2870,2870,2870,2870,0
20250219,114700,306122565,2870,2870,2870,2870,0
20250219,114600,306122565,2870,2870,2870,2870,0
20250219,114500,306122565,2870,2870,2870,2870,12
20250219,114400,306088125,2875,2875,2875,2875,0
20250219,114300,306088125,2875,2875,2875,2875,4
20250219,114200,306076625,2875,2875,2875,2875,0
20250219,114100,306076625,2875,2875,2875,2875,0
20250219,114000,306076625,2875,2875,2875,2875,4
20250219,113900,306065125,2875,2875,2875,2875,0
20250219,113800,306065125,2875,2875,2875,2875,10
20250219,113700,306036375,2870,2870,2870,2870,0
20250219,113600,306036375,2870,2870,2870,2870,0
20250219,113500,306036375,2870,2870,2870,2870,8
20250219,113400,306013415,2865,2865,2865,2865,0
20250219,113300,306013415,2865,2865,2865,2865,0
20250219,113200,306013415,2865,2865,2865,2865,500
20250219,113100,304580915,2865,2865,2865,2865,349
20250219,113000,303581030,2865,2865,2865,2865,0
20250219,112900,303581030,2865,2865,2865,2865,250
20250219,112800,302864780,2865,2865,2865,2865,376
20250219,112700,301787540,2865,2865,2865,2865,161
20250219,112600,301326275,2870,2875,2875,2870,727
20250219,112500,299239770,2870,2870,2870,2870,0
20250219,112400,299239770,2870,2870,2870,2870,0
20250219,112300,299239770,2870,2875,2875,2870,530
20250219,112200,297718520,2875,2875,2875,2875,0
20250219,112100,297718520,2875,2875,2875,2875,1
20250219,112000,297715645,2875,2875,2875,2875,4
20250219,111900,297704145,2875,2875,2875,2875,0
20250219,111800,297704145,2875,2875,2875,2875,174
20250219,111700,297203895,2875,2875,2875,2875,0
20250219,111600,297203895,2875,2875,2875,2875,256
20250219,111500,296467895,2875,2875,2875,2875,402
20250219,111400,295312145,2875,2875,2875,2875,0
20250219,111300,295312145,2875,2875,2875,2875,649
20250219,111200,293446270,2875,2875,2875,2870,258
20250219,111100,292704560,2870,2870,2870,2870,0
20250219,111000,292704560,2870,2870,2870,2870,0
20250219,110900,292704560,2870,2870,2870,2870,0
20250219,110800,292704560,2870,2870,2870,2870,0
20250219,110700,292704560,2870,2870,2870,2870,0
20250219,110600,292704560,2870,2870,2870,2870,2
20250219,110500,292698820,2870,2870,2870,2870,1
20250219,110400,292695950,2875,2875,2875,2875,10
20250219,110300,292667200,2875,2875,2875,2875,20
20250219,110200,292609700,2875,2875,2875,2875,1
20250219,110100,292606825,2870,2870,2870,2870,0
20250219,110000,292606825,2870,2870,2870,2870,0
20250219,105900,292606825,2870,2870,2870,2870,111
20250219,105800,292288255,2870,2870,2870,2870,0
20250219,105700,292288255,2870,2865,2870,2865,3128
20250219,105600,283318905,2860,2860,2860,2860,214
20250219,105500,282706865,2860,2860,2860,2860,1
20250219,105400,282704005,2855,2855,2855,2855,1
20250219,105300,282701150,2860,2855,2860,2855,51
20250219,105200,282555540,2855,2860,2860,2855,54
20250219,105100,282401350,2860,2860,2860,2860,377
20250219,105000,281323130,2860,2860,2860,2860,18
20250219,104900,281271650,2855,2855,2855,2855,0
20250219,104800,281271650,2855,2855,2855,2855,0
20250219,104700,281271650,2855,2855,2855,2855,0
20250219,104600,281271650,2855,2855,2855,2855,189
20250219,104500,280732055,2855,2855,2855,2855,11
20250219,104400,280700650,2855,2855,2855,2855,0
20250219,104300,280700650,2855,2855,2855,2855,200
20250219,104200,280129650,2855,2860,2860,2855,7444
20250219,104100,258858695,2860,2860,2860,2860,0
20250219,104000,258858695,2860,2855,2860,2855,52
20250219,103900,258710090,2860,2860,2860,2860,0
20250219,103800,258710090,2860,2860,2860,2860,0
20250219,103700,258710090,2860,2860,2860,2860,0
20250219,103600,258710090,2860,2860,2860,2860,0
20250219,103500,258710090,2860,2860,2860,2860,93
20250219,103400,258444110,2855,2855,2855,2855,50
20250219,103300,258301360,2855,2855,2855,2855,19
20250219,103200,258247115,2860,2860,2860,2860,353
20250219,103100,257237535,2855,2855,2855,2855,10
20250219,103000,257208985,2860,2860,2860,2860,4
20250219,102900,257197545,2860,2860,2860,2860,0
20250219,102800,257197545,2860,2860,2860,2860,50
20250219,102700,257054545,2850,2850,2850,2850,10
20250219,102600,257026045,2850,2850,2850,2850,23
20250219,102500,256960495,2845,2845,2845,2845,391
20250219,102400,255848100,2850,2850,2850,2850,57
20250219,102300,255685650,2850,2855,2855,2850,790
20250219,102200,253434100,2855,2855,2855,2855,0
20250219,102100,253434100,2855,2855,2855,2845,1531
20250219,102000,249073630,2855,2855,2855,2855,10
20250219,101900,249045080,2845,2850,2850,2845,1000
20250219,101800,246197280,2845,2845,2845,2845,0
20250219,101700,246197280,2845,2855,2855,2845,9650
20250219,101600,218711525,2855,2855,2855,2855,0
20250219,101500,218711525,2855,2855,2855,2855,0
20250219,101400,218711525,2855,2855,2855,2855,16
20250219,101300,218665845,2855,2855,2855,2855,10
20250219,101200,218637295,2855,2855,2855,2855,0
20250219,101100,218637295,2855,2855,2855,2855,1
20250219,101000,218634440,2860,2860,2860,2860,16
20250219,100900,218588680,2865,2865,2865,2850,4052
20250219,100800,207040060,2855,2860,2860,2855,3061
20250219,100700,198300115,2860,2865,2865,2860,1175
20250219,100600,194938160,2875,2865,2875,2865,135
20250219,100500,194551185,2860,2860,2860,2860,0
20250219,100400,194551185,2860,2860,2860,2860,0
20250219,100300,194551185,2860,2860,2860,2860,34
20250219,100200,194453945,2870,2870,2870,2870,0
20250219,100100,194453945,2870,2870,2870,2870,40
20250219,100000,194339145,2860,2860,2860,2860,0
20250219,095900,194339145,2860,2865,2865,2860,2068
20250219,095800,188419485,2870,2870,2870,2870,100
20250219,095700,188132485,2870,2870,2870,2870,0
20250219,095600,188132485,2870,2870,2870,2870,2
20250219,095500,188126745,2870,2865,2870,2860,500
20250219,095400,186693690,2860,2860,2860,2860,0
20250219,095300,186693690,2860,2875,2875,2855,7187
20250219,095200,166115290,2880,2880,2880,2880,0
20250219,095100,166115290,2880,2880,2880,2880,1000
20250219,095000,163235290,2875,2875,2875,2875,0
20250219,094900,163235290,2875,2875,2875,2875,213
20250219,094800,162622915,2875,2880,2880,2875,74
20250219,094700,162410115,2875,2875,2875,2875,18
20250219,094600,162358365,2875,2875,2875,2875,190
20250219,094500,161812115,2875,2875,2875,2875,745
20250219,094400,159670240,2875,2875,2875,2875,718
20250219,094300,157605990,2875,2875,2875,2875,0
20250219,094200,157605990,2875,2875,2875,2875,1028
20250219,094100,154650490,2875,2875,2875,2875,0
20250219,094000,154650490,2875,2880,2880,2875,2600
20250219,093900,147170780,2880,2880,2880,2880,1468
20250219,093800,142942940,2880,2880,2880,2880,212
20250219,093700,142332380,2880,2880,2880,2880,10
20250219,093600,142303580,2880,2880,2880,2880,1
20250219,093500,142300700,2880,2880,2880,2880,4626
20250219,093400,128977820,2875,2875,2875,2875,195
20250219,093300,128417195,2875,2875,2875,2875,12
20250219,093200,128382695,2875,2880,2880,2875,7
20250219,093100,128362545,2875,2875,2875,2875,30
20250219,093000,128276295,2875,2875,2875,2875,0
20250219,092900,128276295,2875,2875,2875,2875,8
20250219,092800,128253295,2875,2875,2875,2875,73
20250219,092700,128043420,2875,2875,2875,2875,0
20250219,092600,128043420,2875,2875,2875,2875,0
20250219,092500,128043420,2875,2880,2880,2875,3143
20250219,092400,118992525,2880,2885,2885,2880,55
20250219,092300,118834110,2890,2890,2890,2890,0
20250219,092200,118834110,2890,2890,2890,2890,50
20250219,092100,118689610,2890,2875,2890,2875,104
20250219,092000,118389650,2875,2875,2875,2875,1137
20250219,091900,115120775,2875,2885,2885,2875,2057
20250219,091800,109194710,2880,2880,2880,2880,168
20250219,091700,108710870,2880,2880,2880,2870,364
20250219,091600,107662620,2880,2880,2880,2865,1547
20250219,091500,103213835,2880,2880,2880,2880,0
20250219,091400,103213835,2880,2880,2880,2880,561
20250219,091300,101598155,2875,2875,2875,2875,0
20250219,091200,101598155,2875,2875,2875,2875,243
20250219,091100,100899530,2860,2870,2875,2860,5326
20250219,091000,85647045,2860,2865,2865,2860,6973
20250219,090900,65676650,2865,2880,2880,2860,4847
20250219,090800,51792730,2880,2875,2880,2860,7062
20250219,090700,31552385,2875,2875,2875,2875,10
20250219,090600,31523635,2875,2875,2875,2875,400
20250219,090500,30373635,2870,2870,2870,2870,0
20250219,090400,30373635,2870,2875,2875,2870,5000
20250219,090300,16018360,2875,2875,2875,2875,1564
20250219,090200,11521860,2880,2885,2885,2880,3407
20250219,090100,1702150,2885,2885,2885,2885,2
20250219,090000,1696380,2885,2885,2885,2885,588
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183600 1155445330 2915 2915 2915 2915 7596
3 20250219 183500 1155445330 2915 2915 2915 2915 0
4 20250219 183400 1155445330 2915 2915 2915 2915 0
5 20250219 183300 1155445330 2915 2915 2915 2915 0
6 20250219 183200 1155445330 2915 2915 2915 2915 0
7 20250219 183100 1155445330 2915 2915 2915 2915 0
8 20250219 183000 1155445330 2915 2915 2915 2915 0
9 20250219 182900 1155445330 2915 2915 2915 2915 0
10 20250219 182800 1155445330 2915 2915 2915 2915 0
11 20250219 182700 1155445330 2915 2915 2915 2915 0
12 20250219 182600 1155445330 2915 2915 2915 2915 0
13 20250219 182500 1155445330 2915 2915 2915 2915 0
14 20250219 182400 1155445330 2915 2915 2915 2915 0
15 20250219 182300 1155445330 2915 2915 2915 2915 0
16 20250219 182200 1155445330 2915 2915 2915 2915 0
17 20250219 182100 1155445330 2915 2915 2915 2915 0
18 20250219 182000 1155445330 2915 2915 2915 2915 0
19 20250219 181900 1155445330 2915 2915 2915 2915 0
20 20250219 181800 1155445330 2915 2915 2915 2915 0
21 20250219 181700 1155445330 2915 2915 2915 2915 0
22 20250219 181600 1155445330 2915 2915 2915 2915 0
23 20250219 181500 1155445330 2915 2915 2915 2915 0
24 20250219 181400 1155445330 2915 2915 2915 2915 0
25 20250219 181300 1155445330 2915 2915 2915 2915 0
26 20250219 181200 1155445330 2915 2915 2915 2915 0
27 20250219 181100 1155445330 2915 2915 2915 2915 0
28 20250219 181000 1155445330 2915 2915 2915 2915 0
29 20250219 180900 1155445330 2915 2915 2915 2915 0
30 20250219 180800 1155445330 2915 2915 2915 2915 0
31 20250219 180700 1155445330 2915 2915 2915 2915 0
32 20250219 180600 1155445330 2915 2915 2915 2915 7596
33 20250219 180500 1155445330 2915 2915 2915 2915 0
34 20250219 180400 1155445330 2915 2915 2915 2915 0
35 20250219 180300 1155445330 2915 2915 2915 2915 0
36 20250219 180200 1155445330 2915 2915 2915 2915 0
37 20250219 180100 1155445330 2915 2915 2915 2915 0
38 20250219 180000 1155445330 2915 2915 2915 2915 0
39 20250219 175900 1155445330 2915 2915 2915 2915 0
40 20250219 175800 1155445330 2915 2915 2915 2915 0
41 20250219 175700 1155445330 2915 2915 2915 2915 0
42 20250219 175600 1155445330 2915 2915 2915 2915 0
43 20250219 175500 1155445330 2915 2915 2915 2915 0
44 20250219 175400 1155445330 2915 2915 2915 2915 0
45 20250219 175300 1155445330 2915 2915 2915 2915 0
46 20250219 175200 1155445330 2915 2915 2915 2915 0
47 20250219 175100 1155445330 2915 2915 2915 2915 0
48 20250219 175000 1155445330 2915 2915 2915 2915 0
49 20250219 174900 1155445330 2915 2915 2915 2915 0
50 20250219 174800 1155445330 2915 2915 2915 2915 0
51 20250219 174700 1155445330 2915 2915 2915 2915 0
52 20250219 174600 1155445330 2915 2915 2915 2915 0
53 20250219 174500 1155445330 2915 2915 2915 2915 0
54 20250219 174400 1155445330 2915 2915 2915 2915 0
55 20250219 174300 1155445330 2915 2915 2915 2915 0
56 20250219 174200 1155445330 2915 2915 2915 2915 0
57 20250219 174100 1155445330 2915 2915 2915 2915 0
58 20250219 174000 1155445330 2915 2915 2915 2915 0
59 20250219 173900 1155445330 2915 2915 2915 2915 0
60 20250219 173800 1155445330 2915 2915 2915 2915 0
61 20250219 173700 1155445330 2915 2915 2915 2915 0
62 20250219 173600 1155445330 2915 2915 2915 2915 7596
63 20250219 173500 1155445330 2915 2915 2915 2915 0
64 20250219 173400 1155445330 2915 2915 2915 2915 0
65 20250219 173300 1155445330 2915 2915 2915 2915 0
66 20250219 173200 1155445330 2915 2915 2915 2915 0
67 20250219 173100 1155445330 2915 2915 2915 2915 0
68 20250219 173000 1155445330 2915 2915 2915 2915 0
69 20250219 172900 1155445330 2915 2915 2915 2915 0
70 20250219 172800 1155445330 2915 2915 2915 2915 0
71 20250219 172700 1155445330 2915 2915 2915 2915 0
72 20250219 172600 1155445330 2915 2915 2915 2915 0
73 20250219 172500 1155445330 2915 2915 2915 2915 0
74 20250219 172400 1155445330 2915 2915 2915 2915 0
75 20250219 172300 1155445330 2915 2915 2915 2915 0
76 20250219 172200 1155445330 2915 2915 2915 2915 0
77 20250219 172100 1155445330 2915 2915 2915 2915 0
78 20250219 172000 1155445330 2915 2915 2915 2915 0
79 20250219 171900 1155445330 2915 2915 2915 2915 0
80 20250219 171800 1155445330 2915 2915 2915 2915 0
81 20250219 171700 1155445330 2915 2915 2915 2915 0
82 20250219 171600 1155445330 2915 2915 2915 2915 0
83 20250219 171500 1155445330 2915 2915 2915 2915 0
84 20250219 171400 1155445330 2915 2915 2915 2915 0
85 20250219 171300 1155445330 2915 2915 2915 2915 0
86 20250219 171200 1155445330 2915 2915 2915 2915 0
87 20250219 171100 1155445330 2915 2915 2915 2915 0
88 20250219 171000 1155445330 2915 2915 2915 2915 0
89 20250219 170900 1155445330 2915 2915 2915 2915 0
90 20250219 170800 1155445330 2915 2915 2915 2915 0
91 20250219 170700 1155445330 2915 2915 2915 2915 0
92 20250219 170600 1155445330 2915 2915 2915 2915 7596
93 20250219 170500 1155445330 2915 2915 2915 2915 0
94 20250219 170400 1155445330 2915 2915 2915 2915 0
95 20250219 170300 1155445330 2915 2915 2915 2915 0
96 20250219 170200 1155445330 2915 2915 2915 2915 0
97 20250219 170100 1155445330 2915 2915 2915 2915 0
98 20250219 170000 1155445330 2915 2915 2915 2915 0
99 20250219 165900 1155445330 2915 2915 2915 2915 0
100 20250219 165800 1155445330 2915 2915 2915 2915 0
101 20250219 165700 1155445330 2915 2915 2915 2915 0
102 20250219 165600 1155445330 2915 2915 2915 2915 0
103 20250219 165500 1155445330 2915 2915 2915 2915 0
104 20250219 165400 1155445330 2915 2915 2915 2915 0
105 20250219 165300 1155445330 2915 2915 2915 2915 0
106 20250219 165200 1155445330 2915 2915 2915 2915 0
107 20250219 165100 1155445330 2915 2915 2915 2915 0
108 20250219 165000 1155445330 2915 2915 2915 2915 0
109 20250219 164900 1155445330 2915 2915 2915 2915 0
110 20250219 164800 1155445330 2915 2915 2915 2915 0
111 20250219 164700 1155445330 2915 2915 2915 2915 0
112 20250219 164600 1155445330 2915 2915 2915 2915 0
113 20250219 164500 1155445330 2915 2915 2915 2915 0
114 20250219 164400 1155445330 2915 2915 2915 2915 0
115 20250219 164300 1155445330 2915 2915 2915 2915 0
116 20250219 164200 1155445330 2915 2915 2915 2915 0
117 20250219 164100 1155445330 2915 2915 2915 2915 0
118 20250219 164000 1155445330 2915 2915 2915 2915 0
119 20250219 163900 1155445330 2915 2915 2915 2915 0
120 20250219 163800 1155445330 2915 2915 2915 2915 0
121 20250219 163700 1155445330 2915 2915 2915 2915 0
122 20250219 163600 1155445330 2915 2915 2915 2915 7596
123 20250219 163500 1155445330 2915 2915 2915 2915 0
124 20250219 163400 1155445330 2915 2915 2915 2915 0
125 20250219 163300 1155445330 2915 2915 2915 2915 0
126 20250219 163200 1155445330 2915 2915 2915 2915 0
127 20250219 163100 1155445330 2915 2915 2915 2915 0
128 20250219 163000 1155445330 2915 2915 2915 2915 0
129 20250219 162900 1155445330 2915 2915 2915 2915 0
130 20250219 162800 1155445330 2915 2915 2915 2915 0
131 20250219 162700 1155445330 2915 2915 2915 2915 0
132 20250219 162600 1155445330 2915 2915 2915 2915 0
133 20250219 162500 1155445330 2915 2915 2915 2915 0
134 20250219 162400 1155445330 2915 2915 2915 2915 0
135 20250219 162300 1155445330 2915 2915 2915 2915 0
136 20250219 162200 1155445330 2915 2915 2915 2915 0
137 20250219 162100 1155445330 2915 2915 2915 2915 0
138 20250219 162000 1155445330 2915 2915 2915 2915 0
139 20250219 161900 1155445330 2915 2915 2915 2915 0
140 20250219 161800 1155445330 2915 2915 2915 2915 0
141 20250219 161700 1155445330 2915 2915 2915 2915 0
142 20250219 161600 1155445330 2915 2915 2915 2915 0
143 20250219 161500 1155445330 2915 2915 2915 2915 0
144 20250219 161400 1155445330 2915 2915 2915 2915 0
145 20250219 161300 1155445330 2915 2915 2915 2915 0
146 20250219 161200 1155445330 2915 2915 2915 2915 0
147 20250219 161100 1155445330 2915 2915 2915 2915 0
148 20250219 161000 1155445330 2915 2915 2915 2915 0
149 20250219 160900 1155445330 2915 2915 2915 2915 0
150 20250219 160800 1155445330 2915 2915 2915 2915 0
151 20250219 160700 1155445330 2915 2915 2915 2915 0
152 20250219 160600 1155445330 2915 2915 2915 2915 7596
153 20250219 160500 1155445330 2915 2915 2915 2915 0
154 20250219 160400 1155445330 2915 2915 2915 2915 0
155 20250219 160300 1155445330 2915 2915 2915 2915 0
156 20250219 160200 1155445330 2915 2915 2915 2915 0
157 20250219 160100 1155445330 2915 2915 2915 2915 0
158 20250219 160000 1155445330 2915 2915 2915 2915 0
159 20250219 155900 1155445330 2915 2915 2915 2915 0
160 20250219 155800 1155445330 2915 2915 2915 2915 0
161 20250219 155700 1155445330 2915 2915 2915 2915 0
162 20250219 155600 1155445330 2915 2915 2915 2915 0
163 20250219 155500 1155445330 2915 2915 2915 2915 0
164 20250219 155400 1155445330 2915 2915 2915 2915 0
165 20250219 155300 1155445330 2915 2915 2915 2915 0
166 20250219 155200 1155445330 2915 2915 2915 2915 0
167 20250219 155100 1155445330 2915 2915 2915 2915 0
168 20250219 155000 1155445330 2915 2915 2915 2915 0
169 20250219 154900 1155445330 2915 2915 2915 2915 0
170 20250219 154800 1155445330 2915 2915 2915 2915 0
171 20250219 154700 1155445330 2915 2915 2915 2915 0
172 20250219 154600 1155445330 2915 2915 2915 2915 0
173 20250219 154500 1155445330 2915 2915 2915 2915 0
174 20250219 154400 1155445330 2915 2915 2915 2915 0
175 20250219 154300 1155445330 2915 2915 2915 2915 0
176 20250219 154200 1155445330 2915 2915 2915 2915 0
177 20250219 154100 1155445330 2915 2915 2915 2915 0
178 20250219 154000 1155445330 2915 2915 2915 2915 0
179 20250219 153900 1155445330 2915 2915 2915 2915 0
180 20250219 153800 1155445330 2915 2915 2915 2915 0
181 20250219 153700 1155445330 2915 2915 2915 2915 0
182 20250219 153600 1155445330 2915 2915 2915 2915 7596
183 20250219 153500 1155445330 2915 2915 2915 2915 0
184 20250219 153400 1155445330 2915 2915 2915 2915 0
185 20250219 153300 1155445330 2915 2915 2915 2915 0
186 20250219 153200 1155445330 2915 2915 2915 2915 0
187 20250219 153100 1155445330 2915 2915 2915 2915 0
188 20250219 153000 1155445330 2915 2915 2915 2915 7596
189 20250219 152900 1133302990 2915 2915 2915 2915 0
190 20250219 152800 1133302990 2915 2915 2915 2915 0
191 20250219 152700 1133302990 2915 2915 2915 2915 0
192 20250219 152600 1133302990 2915 2915 2915 2915 0
193 20250219 152500 1133302990 2915 2915 2915 2915 0
194 20250219 152400 1133302990 2915 2915 2915 2915 0
195 20250219 152300 1133302990 2915 2915 2915 2915 0
196 20250219 152200 1133302990 2915 2915 2915 2915 0
197 20250219 152100 1133302990 2915 2915 2915 2915 0
198 20250219 152000 1133302990 2915 2915 2915 2915 0
199 20250219 151900 1133302990 2915 2915 2915 2915 45
200 20250219 151800 1133171815 2915 2905 2915 2905 41
201 20250219 151700 1133052700 2915 2905 2915 2905 2
202 20250219 151600 1133046880 2915 2910 2915 2910 75
203 20250219 151500 1132828625 2915 2915 2915 2915 2
204 20250219 151400 1132822795 2915 2910 2915 2905 1146
205 20250219 151300 1129490110 2910 2915 2915 2910 11
206 20250219 151200 1129458095 2910 2915 2915 2910 6
207 20250219 151100 1129440630 2915 2915 2915 2915 85
208 20250219 151000 1129192855 2915 2915 2915 2910 1565
209 20250219 150900 1124634380 2915 2910 2915 2910 865
210 20250219 150800 1122112910 2915 2915 2920 2915 1163
211 20250219 150700 1118722760 2920 2910 2920 2910 4847
212 20250219 150600 1104583040 2910 2910 2910 2910 1470
213 20250219 150500 1100305340 2910 2910 2910 2905 102
214 20250219 150400 1100009020 2905 2905 2905 2905 155
215 20250219 150300 1099558745 2910 2900 2910 2900 503
216 20250219 150200 1098097545 2900 2905 2905 2900 8
217 20250219 150100 1098074310 2910 2910 2910 2910 1
218 20250219 150000 1098071400 2910 2910 2910 2910 6
219 20250219 145900 1098053940 2900 2910 2910 2900 101
220 20250219 145800 1097760050 2910 2910 2910 2910 1
221 20250219 145700 1097757140 2900 2900 2900 2900 1
222 20250219 145600 1097754240 2895 2895 2895 2895 0
223 20250219 145500 1097754240 2895 2895 2895 2895 0
224 20250219 145400 1097754240 2895 2895 2895 2895 0
225 20250219 145300 1097754240 2895 2910 2910 2895 504
226 20250219 145200 1096295100 2910 2910 2910 2910 600
227 20250219 145100 1094549100 2910 2910 2910 2910 1
228 20250219 145000 1094546190 2915 2915 2915 2915 1
229 20250219 144900 1094543275 2910 2900 2910 2890 7131
230 20250219 144800 1073850670 2885 2895 2895 2885 3576
231 20250219 144700 1063498190 2890 2895 2895 2890 601
232 20250219 144600 1061761295 2895 2895 2895 2885 2996
233 20250219 144500 1053104130 2895 2895 2895 2890 3052
234 20250219 144400 1044269880 2895 2890 2895 2890 1001
235 20250219 144300 1041376985 2895 2895 2895 2895 0
236 20250219 144200 1041376985 2895 2895 2895 2895 5
237 20250219 144100 1041362510 2895 2895 2895 2895 0
238 20250219 144000 1041362510 2895 2895 2895 2895 5
239 20250219 143900 1041348035 2895 2890 2895 2890 51
240 20250219 143800 1041200640 2890 2890 2890 2890 1300
241 20250219 143700 1037443640 2895 2890 2895 2890 5
242 20250219 143600 1037429185 2890 2890 2890 2890 0
243 20250219 143500 1037429185 2890 2890 2890 2890 153
244 20250219 143400 1036987015 2890 2890 2890 2890 2096
245 20250219 143300 1030929575 2890 2890 2890 2890 150
246 20250219 143200 1030496075 2890 2890 2890 2890 15
247 20250219 143100 1030452725 2890 2895 2895 2890 709
248 20250219 143000 1028401715 2890 2890 2890 2890 200
249 20250219 142900 1027823715 2890 2890 2890 2890 936
250 20250219 142800 1025118675 2890 2890 2890 2890 0
251 20250219 142700 1025118675 2890 2890 2890 2890 375
252 20250219 142600 1024034925 2895 2890 2895 2890 3001
253 20250219 142500 1015357030 2900 2895 2900 2890 1070
254 20250219 142400 1012264710 2900 2900 2900 2890 2874
255 20250219 142300 1003947485 2895 2895 2895 2895 504
256 20250219 142200 1002488405 2900 2900 2900 2900 0
257 20250219 142100 1002488405 2900 2900 2900 2900 1
258 20250219 142000 1002485505 2900 2900 2900 2895 803
259 20250219 141900 1000160310 2900 2900 2900 2900 60
260 20250219 141800 999986310 2900 2895 2900 2895 285
261 20250219 141700 999161225 2900 2895 2900 2895 1001
262 20250219 141600 996263325 2900 2900 2900 2900 20
263 20250219 141500 996205325 2900 2900 2900 2900 170
264 20250219 141400 995712325 2900 2900 2900 2900 229
265 20250219 141300 995048225 2900 2900 2900 2900 3
266 20250219 141200 995039525 2900 2895 2900 2895 753
267 20250219 141100 992855845 2895 2895 2895 2895 0
268 20250219 141000 992855845 2895 2895 2895 2895 137
269 20250219 140900 992459230 2895 2905 2905 2895 246
270 20250219 140800 991747040 2905 2905 2905 2905 901
271 20250219 140700 989129635 2905 2905 2905 2905 1600
272 20250219 140600 984481635 2900 2900 2900 2900 0
273 20250219 140500 984481635 2900 2900 2900 2900 40
274 20250219 140400 984365635 2900 2900 2900 2900 30
275 20250219 140300 984278635 2900 2900 2900 2900 13
276 20250219 140200 984240935 2905 2905 2905 2905 0
277 20250219 140100 984240935 2905 2905 2905 2905 3
278 20250219 140000 984232220 2895 2895 2895 2895 0
279 20250219 135900 984232220 2895 2900 2900 2895 493
280 20250219 135800 982804895 2900 2900 2900 2900 300
281 20250219 135700 981934895 2910 2910 2910 2910 0
282 20250219 135600 981934895 2910 2910 2910 2910 0
283 20250219 135500 981934895 2910 2910 2910 2910 0
284 20250219 135400 981934895 2910 2910 2910 2900 659
285 20250219 135300 980017225 2905 2900 2905 2900 544
286 20250219 135200 978436910 2900 2900 2900 2900 0
287 20250219 135100 978436910 2900 2895 2900 2895 875
288 20250219 135000 975900275 2900 2895 2900 2895 3601
289 20250219 134900 965457380 2895 2900 2900 2895 731
290 20250219 134800 963339635 2895 2895 2895 2895 600
291 20250219 134700 961602635 2900 2900 2900 2900 4924
292 20250219 134600 947323035 2900 2900 2900 2900 329
293 20250219 134500 946368935 2905 2900 2905 2900 19
294 20250219 134400 946313825 2905 2905 2905 2905 0
295 20250219 134300 946313825 2905 2900 2905 2900 274
296 20250219 134200 945519220 2905 2900 2905 2900 2
297 20250219 134100 945513415 2905 2905 2905 2905 50
298 20250219 134000 945368165 2910 2910 2910 2910 150
299 20250219 133900 944931665 2910 2905 2910 2900 62
300 20250219 133800 944751830 2900 2905 2905 2900 366
301 20250219 133700 943690100 2905 2910 2910 2905 140
302 20250219 133600 943282895 2910 2910 2910 2905 667
303 20250219 133500 941342430 2910 2900 2910 2900 121
304 20250219 133400 940990330 2900 2910 2920 2900 1578
305 20250219 133300 936403675 2920 2925 2925 2915 13
306 20250219 133200 936365685 2925 2915 2930 2910 1069
307 20250219 133100 933248830 2930 2920 2930 2915 1390
308 20250219 133000 929194895 2925 2935 2935 2920 2923
309 20250219 132900 920641775 2935 2920 2935 2920 3243
310 20250219 132800 911140675 2920 2925 2935 2910 3905
311 20250219 132700 899710205 2925 2910 2925 2910 5290
312 20250219 132600 884290445 2910 2905 2910 2905 304
313 20250219 132500 883407320 2905 2905 2905 2905 237
314 20250219 132400 882718835 2900 2890 2900 2880 10766
315 20250219 132300 851637910 2900 2895 2900 2890 3464
316 20250219 132200 841622890 2900 2905 2905 2890 3083
317 20250219 132100 832683160 2905 2910 2915 2905 1808
318 20250219 132000 827422235 2905 2910 2915 2905 5601
319 20250219 131900 811117930 2915 2905 2920 2895 3721
320 20250219 131800 800279570 2895 2920 2920 2885 27684
321 20250219 131700 719904060 2920 2895 2975 2895 89564
322 20250219 131600 456686695 2895 2890 2895 2890 120
323 20250219 131500 456339395 2895 2895 2895 2895 500
324 20250219 131400 454891895 2895 2895 2895 2895 500
325 20250219 131300 453444395 2890 2895 2895 2890 462
326 20250219 131200 452109115 2890 2890 2890 2890 18630
327 20250219 131100 398268415 2890 2890 2890 2890 15
328 20250219 131000 398225065 2890 2890 2890 2890 1120
329 20250219 130900 394988265 2890 2890 2890 2890 0
330 20250219 130800 394988265 2890 2890 2890 2890 0
331 20250219 130700 394988265 2890 2890 2890 2890 22
332 20250219 130600 394924685 2885 2885 2885 2885 0
333 20250219 130500 394924685 2885 2890 2890 2885 51
334 20250219 130400 394777300 2890 2885 2890 2885 926
335 20250219 130300 392101310 2885 2885 2885 2885 4765
336 20250219 130200 378354285 2885 2885 2885 2885 530
337 20250219 130100 376825235 2890 2890 2890 2890 2
338 20250219 130000 376819455 2890 2890 2890 2890 0
339 20250219 125900 376819455 2890 2885 2890 2885 201
340 20250219 125800 376239565 2885 2885 2885 2885 18
341 20250219 125700 376187635 2885 2885 2885 2885 35
342 20250219 125600 376086660 2885 2885 2885 2885 362
343 20250219 125500 375042290 2885 2885 2885 2885 4
344 20250219 125400 375030750 2885 2880 2885 2880 957
345 20250219 125300 372271505 2880 2880 2880 2880 0
346 20250219 125200 372271505 2880 2880 2880 2880 0
347 20250219 125100 372271505 2880 2880 2880 2880 0
348 20250219 125000 372271505 2880 2880 2880 2880 0
349 20250219 124900 372271505 2880 2880 2880 2880 56
350 20250219 124800 372110225 2880 2880 2880 2880 576
351 20250219 124700 370451345 2880 2880 2880 2880 2965
352 20250219 124600 361912145 2880 2880 2880 2880 0
353 20250219 124500 361912145 2880 2880 2880 2880 0
354 20250219 124400 361912145 2880 2880 2880 2880 127
355 20250219 124300 361546385 2880 2880 2880 2880 80
356 20250219 124200 361315985 2880 2880 2880 2880 0
357 20250219 124100 361315985 2880 2880 2880 2880 336
358 20250219 124000 360348305 2885 2885 2885 2885 0
359 20250219 123900 360348305 2885 2885 2885 2885 1890
360 20250219 123800 354895655 2885 2880 2885 2880 7
361 20250219 123700 354875470 2880 2880 2880 2880 7
362 20250219 123600 354855310 2875 2875 2875 2875 0
363 20250219 123500 354855310 2875 2875 2875 2875 0
364 20250219 123400 354855310 2875 2875 2875 2875 0
365 20250219 123300 354855310 2875 2875 2875 2875 0
366 20250219 123200 354855310 2875 2875 2875 2875 0
367 20250219 123100 354855310 2875 2875 2875 2875 0
368 20250219 123000 354855310 2875 2875 2875 2875 0
369 20250219 122900 354855310 2875 2875 2875 2875 0
370 20250219 122800 354855310 2875 2875 2875 2875 216
371 20250219 122700 354234310 2875 2875 2875 2875 0
372 20250219 122600 354234310 2875 2880 2880 2875 586
373 20250219 122500 352547060 2880 2880 2880 2880 869
374 20250219 122400 350044340 2880 2880 2880 2880 0
375 20250219 122300 350044340 2880 2885 2885 2880 58
376 20250219 122200 349877050 2885 2885 2885 2885 0
377 20250219 122100 349877050 2885 2885 2885 2885 0
378 20250219 122000 349877050 2885 2885 2885 2885 1391
379 20250219 121900 345864015 2875 2875 2875 2875 0
380 20250219 121800 345864015 2875 2885 2885 2875 358
381 20250219 121700 344834045 2885 2885 2885 2885 23
382 20250219 121600 344767690 2885 2885 2885 2885 10
383 20250219 121500 344738840 2885 2885 2885 2885 10
384 20250219 121400 344709990 2885 2885 2885 2885 1
385 20250219 121300 344707105 2885 2880 2885 2880 5816
386 20250219 121200 327937025 2880 2885 2885 2880 1007
387 20250219 121100 325031865 2885 2885 2885 2885 310
388 20250219 121000 324137515 2885 2885 2885 2885 0
389 20250219 120900 324137515 2885 2885 2885 2885 700
390 20250219 120800 322118015 2885 2885 2885 2885 93
391 20250219 120700 321849710 2880 2880 2880 2880 1
392 20250219 120600 321846830 2885 2885 2885 2885 0
393 20250219 120500 321846830 2885 2880 2885 2880 91
394 20250219 120400 321584740 2885 2885 2885 2885 3
395 20250219 120300 321576085 2880 2885 2885 2870 75
396 20250219 120200 321360760 2880 2880 2880 2880 0
397 20250219 120100 321360760 2880 2880 2880 2880 0
398 20250219 120000 321360760 2880 2880 2880 2880 1
399 20250219 115900 321357880 2880 2880 2880 2880 1736
400 20250219 115800 316358200 2880 2880 2880 2880 1178
401 20250219 115700 312965560 2880 2880 2880 2880 0
402 20250219 115600 312965560 2880 2875 2880 2870 401
403 20250219 115500 311813645 2875 2875 2875 2875 1
404 20250219 115400 311810770 2880 2880 2880 2880 0
405 20250219 115300 311810770 2880 2880 2880 2880 864
406 20250219 115200 309322450 2880 2880 2880 2880 0
407 20250219 115100 309322450 2880 2880 2880 2880 0
408 20250219 115000 309322450 2880 2880 2880 2880 2
409 20250219 114900 309316690 2875 2875 2875 2875 1111
410 20250219 114800 306122565 2870 2870 2870 2870 0
411 20250219 114700 306122565 2870 2870 2870 2870 0
412 20250219 114600 306122565 2870 2870 2870 2870 0
413 20250219 114500 306122565 2870 2870 2870 2870 12
414 20250219 114400 306088125 2875 2875 2875 2875 0
415 20250219 114300 306088125 2875 2875 2875 2875 4
416 20250219 114200 306076625 2875 2875 2875 2875 0
417 20250219 114100 306076625 2875 2875 2875 2875 0
418 20250219 114000 306076625 2875 2875 2875 2875 4
419 20250219 113900 306065125 2875 2875 2875 2875 0
420 20250219 113800 306065125 2875 2875 2875 2875 10
421 20250219 113700 306036375 2870 2870 2870 2870 0
422 20250219 113600 306036375 2870 2870 2870 2870 0
423 20250219 113500 306036375 2870 2870 2870 2870 8
424 20250219 113400 306013415 2865 2865 2865 2865 0
425 20250219 113300 306013415 2865 2865 2865 2865 0
426 20250219 113200 306013415 2865 2865 2865 2865 500
427 20250219 113100 304580915 2865 2865 2865 2865 349
428 20250219 113000 303581030 2865 2865 2865 2865 0
429 20250219 112900 303581030 2865 2865 2865 2865 250
430 20250219 112800 302864780 2865 2865 2865 2865 376
431 20250219 112700 301787540 2865 2865 2865 2865 161
432 20250219 112600 301326275 2870 2875 2875 2870 727
433 20250219 112500 299239770 2870 2870 2870 2870 0
434 20250219 112400 299239770 2870 2870 2870 2870 0
435 20250219 112300 299239770 2870 2875 2875 2870 530
436 20250219 112200 297718520 2875 2875 2875 2875 0
437 20250219 112100 297718520 2875 2875 2875 2875 1
438 20250219 112000 297715645 2875 2875 2875 2875 4
439 20250219 111900 297704145 2875 2875 2875 2875 0
440 20250219 111800 297704145 2875 2875 2875 2875 174
441 20250219 111700 297203895 2875 2875 2875 2875 0
442 20250219 111600 297203895 2875 2875 2875 2875 256
443 20250219 111500 296467895 2875 2875 2875 2875 402
444 20250219 111400 295312145 2875 2875 2875 2875 0
445 20250219 111300 295312145 2875 2875 2875 2875 649
446 20250219 111200 293446270 2875 2875 2875 2870 258
447 20250219 111100 292704560 2870 2870 2870 2870 0
448 20250219 111000 292704560 2870 2870 2870 2870 0
449 20250219 110900 292704560 2870 2870 2870 2870 0
450 20250219 110800 292704560 2870 2870 2870 2870 0
451 20250219 110700 292704560 2870 2870 2870 2870 0
452 20250219 110600 292704560 2870 2870 2870 2870 2
453 20250219 110500 292698820 2870 2870 2870 2870 1
454 20250219 110400 292695950 2875 2875 2875 2875 10
455 20250219 110300 292667200 2875 2875 2875 2875 20
456 20250219 110200 292609700 2875 2875 2875 2875 1
457 20250219 110100 292606825 2870 2870 2870 2870 0
458 20250219 110000 292606825 2870 2870 2870 2870 0
459 20250219 105900 292606825 2870 2870 2870 2870 111
460 20250219 105800 292288255 2870 2870 2870 2870 0
461 20250219 105700 292288255 2870 2865 2870 2865 3128
462 20250219 105600 283318905 2860 2860 2860 2860 214
463 20250219 105500 282706865 2860 2860 2860 2860 1
464 20250219 105400 282704005 2855 2855 2855 2855 1
465 20250219 105300 282701150 2860 2855 2860 2855 51
466 20250219 105200 282555540 2855 2860 2860 2855 54
467 20250219 105100 282401350 2860 2860 2860 2860 377
468 20250219 105000 281323130 2860 2860 2860 2860 18
469 20250219 104900 281271650 2855 2855 2855 2855 0
470 20250219 104800 281271650 2855 2855 2855 2855 0
471 20250219 104700 281271650 2855 2855 2855 2855 0
472 20250219 104600 281271650 2855 2855 2855 2855 189
473 20250219 104500 280732055 2855 2855 2855 2855 11
474 20250219 104400 280700650 2855 2855 2855 2855 0
475 20250219 104300 280700650 2855 2855 2855 2855 200
476 20250219 104200 280129650 2855 2860 2860 2855 7444
477 20250219 104100 258858695 2860 2860 2860 2860 0
478 20250219 104000 258858695 2860 2855 2860 2855 52
479 20250219 103900 258710090 2860 2860 2860 2860 0
480 20250219 103800 258710090 2860 2860 2860 2860 0
481 20250219 103700 258710090 2860 2860 2860 2860 0
482 20250219 103600 258710090 2860 2860 2860 2860 0
483 20250219 103500 258710090 2860 2860 2860 2860 93
484 20250219 103400 258444110 2855 2855 2855 2855 50
485 20250219 103300 258301360 2855 2855 2855 2855 19
486 20250219 103200 258247115 2860 2860 2860 2860 353
487 20250219 103100 257237535 2855 2855 2855 2855 10
488 20250219 103000 257208985 2860 2860 2860 2860 4
489 20250219 102900 257197545 2860 2860 2860 2860 0
490 20250219 102800 257197545 2860 2860 2860 2860 50
491 20250219 102700 257054545 2850 2850 2850 2850 10
492 20250219 102600 257026045 2850 2850 2850 2850 23
493 20250219 102500 256960495 2845 2845 2845 2845 391
494 20250219 102400 255848100 2850 2850 2850 2850 57
495 20250219 102300 255685650 2850 2855 2855 2850 790
496 20250219 102200 253434100 2855 2855 2855 2855 0
497 20250219 102100 253434100 2855 2855 2855 2845 1531
498 20250219 102000 249073630 2855 2855 2855 2855 10
499 20250219 101900 249045080 2845 2850 2850 2845 1000
500 20250219 101800 246197280 2845 2845 2845 2845 0
501 20250219 101700 246197280 2845 2855 2855 2845 9650
502 20250219 101600 218711525 2855 2855 2855 2855 0
503 20250219 101500 218711525 2855 2855 2855 2855 0
504 20250219 101400 218711525 2855 2855 2855 2855 16
505 20250219 101300 218665845 2855 2855 2855 2855 10
506 20250219 101200 218637295 2855 2855 2855 2855 0
507 20250219 101100 218637295 2855 2855 2855 2855 1
508 20250219 101000 218634440 2860 2860 2860 2860 16
509 20250219 100900 218588680 2865 2865 2865 2850 4052
510 20250219 100800 207040060 2855 2860 2860 2855 3061
511 20250219 100700 198300115 2860 2865 2865 2860 1175
512 20250219 100600 194938160 2875 2865 2875 2865 135
513 20250219 100500 194551185 2860 2860 2860 2860 0
514 20250219 100400 194551185 2860 2860 2860 2860 0
515 20250219 100300 194551185 2860 2860 2860 2860 34
516 20250219 100200 194453945 2870 2870 2870 2870 0
517 20250219 100100 194453945 2870 2870 2870 2870 40
518 20250219 100000 194339145 2860 2860 2860 2860 0
519 20250219 095900 194339145 2860 2865 2865 2860 2068
520 20250219 095800 188419485 2870 2870 2870 2870 100
521 20250219 095700 188132485 2870 2870 2870 2870 0
522 20250219 095600 188132485 2870 2870 2870 2870 2
523 20250219 095500 188126745 2870 2865 2870 2860 500
524 20250219 095400 186693690 2860 2860 2860 2860 0
525 20250219 095300 186693690 2860 2875 2875 2855 7187
526 20250219 095200 166115290 2880 2880 2880 2880 0
527 20250219 095100 166115290 2880 2880 2880 2880 1000
528 20250219 095000 163235290 2875 2875 2875 2875 0
529 20250219 094900 163235290 2875 2875 2875 2875 213
530 20250219 094800 162622915 2875 2880 2880 2875 74
531 20250219 094700 162410115 2875 2875 2875 2875 18
532 20250219 094600 162358365 2875 2875 2875 2875 190
533 20250219 094500 161812115 2875 2875 2875 2875 745
534 20250219 094400 159670240 2875 2875 2875 2875 718
535 20250219 094300 157605990 2875 2875 2875 2875 0
536 20250219 094200 157605990 2875 2875 2875 2875 1028
537 20250219 094100 154650490 2875 2875 2875 2875 0
538 20250219 094000 154650490 2875 2880 2880 2875 2600
539 20250219 093900 147170780 2880 2880 2880 2880 1468
540 20250219 093800 142942940 2880 2880 2880 2880 212
541 20250219 093700 142332380 2880 2880 2880 2880 10
542 20250219 093600 142303580 2880 2880 2880 2880 1
543 20250219 093500 142300700 2880 2880 2880 2880 4626
544 20250219 093400 128977820 2875 2875 2875 2875 195
545 20250219 093300 128417195 2875 2875 2875 2875 12
546 20250219 093200 128382695 2875 2880 2880 2875 7
547 20250219 093100 128362545 2875 2875 2875 2875 30
548 20250219 093000 128276295 2875 2875 2875 2875 0
549 20250219 092900 128276295 2875 2875 2875 2875 8
550 20250219 092800 128253295 2875 2875 2875 2875 73
551 20250219 092700 128043420 2875 2875 2875 2875 0
552 20250219 092600 128043420 2875 2875 2875 2875 0
553 20250219 092500 128043420 2875 2880 2880 2875 3143
554 20250219 092400 118992525 2880 2885 2885 2880 55
555 20250219 092300 118834110 2890 2890 2890 2890 0
556 20250219 092200 118834110 2890 2890 2890 2890 50
557 20250219 092100 118689610 2890 2875 2890 2875 104
558 20250219 092000 118389650 2875 2875 2875 2875 1137
559 20250219 091900 115120775 2875 2885 2885 2875 2057
560 20250219 091800 109194710 2880 2880 2880 2880 168
561 20250219 091700 108710870 2880 2880 2880 2870 364
562 20250219 091600 107662620 2880 2880 2880 2865 1547
563 20250219 091500 103213835 2880 2880 2880 2880 0
564 20250219 091400 103213835 2880 2880 2880 2880 561
565 20250219 091300 101598155 2875 2875 2875 2875 0
566 20250219 091200 101598155 2875 2875 2875 2875 243
567 20250219 091100 100899530 2860 2870 2875 2860 5326
568 20250219 091000 85647045 2860 2865 2865 2860 6973
569 20250219 090900 65676650 2865 2880 2880 2860 4847
570 20250219 090800 51792730 2880 2875 2880 2860 7062
571 20250219 090700 31552385 2875 2875 2875 2875 10
572 20250219 090600 31523635 2875 2875 2875 2875 400
573 20250219 090500 30373635 2870 2870 2870 2870 0
574 20250219 090400 30373635 2870 2875 2875 2870 5000
575 20250219 090300 16018360 2875 2875 2875 2875 1564
576 20250219 090200 11521860 2880 2885 2885 2880 3407
577 20250219 090100 1702150 2885 2885 2885 2885 2
578 20250219 090000 1696380 2885 2885 2885 2885 588

1
002140/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,56290,24939425,161833750,71700846875,0.23
20250214,56290,24939425,160426500,71077361250,0.23
20250213,56290,24939425,160426500,71077361250,0.23
20250212,56290,24939425,161833750,71700846875,0.23
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 56290 24939425 161833750 71700846875 0.23
3 20250214 56290 24939425 160426500 71077361250 0.23
4 20250213 56290 24939425 160426500 71077361250 0.23
5 20250212 56290 24939425 161833750 71700846875 0.23