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

582
003470/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184000,1791589395,2655,2655,2655,2655,8585
20250219,183900,1791589395,2655,2655,2655,2655,0
20250219,183800,1791589395,2655,2655,2655,2655,0
20250219,183700,1791589395,2655,2655,2655,2655,0
20250219,183600,1791589395,2655,2655,2655,2655,0
20250219,183500,1791589395,2655,2655,2655,2655,0
20250219,183400,1791589395,2655,2655,2655,2655,0
20250219,183300,1791589395,2655,2655,2655,2655,0
20250219,183200,1791589395,2655,2655,2655,2655,0
20250219,183100,1791589395,2655,2655,2655,2655,0
20250219,183000,1791589395,2655,2655,2655,2655,0
20250219,182900,1791589395,2655,2655,2655,2655,0
20250219,182800,1791589395,2655,2655,2655,2655,0
20250219,182700,1791589395,2655,2655,2655,2655,0
20250219,182600,1791589395,2655,2655,2655,2655,0
20250219,182500,1791589395,2655,2655,2655,2655,0
20250219,182400,1791589395,2655,2655,2655,2655,0
20250219,182300,1791589395,2655,2655,2655,2655,0
20250219,182200,1791589395,2655,2655,2655,2655,0
20250219,182100,1791589395,2655,2655,2655,2655,0
20250219,182000,1791589395,2655,2655,2655,2655,0
20250219,181900,1791589395,2655,2655,2655,2655,0
20250219,181800,1791589395,2655,2655,2655,2655,0
20250219,181700,1791589395,2655,2655,2655,2655,0
20250219,181600,1791589395,2655,2655,2655,2655,0
20250219,181500,1791589395,2655,2655,2655,2655,0
20250219,181400,1791589395,2655,2655,2655,2655,0
20250219,181300,1791589395,2655,2655,2655,2655,0
20250219,181200,1791589395,2655,2655,2655,2655,0
20250219,181100,1791589395,2655,2655,2655,2655,0
20250219,181000,1791589395,2655,2655,2655,2655,8585
20250219,180900,1791589395,2655,2655,2655,2655,0
20250219,180800,1791589395,2655,2655,2655,2655,0
20250219,180700,1791589395,2655,2655,2655,2655,0
20250219,180600,1791589395,2655,2655,2655,2655,0
20250219,180500,1791589395,2655,2655,2655,2655,0
20250219,180400,1791589395,2655,2655,2655,2655,0
20250219,180300,1791589395,2655,2655,2655,2655,0
20250219,180200,1791589395,2655,2655,2655,2655,0
20250219,180100,1791589395,2655,2655,2655,2655,0
20250219,180000,1791589395,2655,2655,2655,2655,0
20250219,175900,1791589395,2655,2655,2655,2655,0
20250219,175800,1791589395,2655,2655,2655,2655,0
20250219,175700,1791589395,2655,2655,2655,2655,0
20250219,175600,1791589395,2655,2655,2655,2655,0
20250219,175500,1791589395,2655,2655,2655,2655,0
20250219,175400,1791589395,2655,2655,2655,2655,0
20250219,175300,1791589395,2655,2655,2655,2655,0
20250219,175200,1791589395,2655,2655,2655,2655,0
20250219,175100,1791589395,2655,2655,2655,2655,0
20250219,175000,1791589395,2655,2655,2655,2655,0
20250219,174900,1791589395,2655,2655,2655,2655,0
20250219,174800,1791589395,2655,2655,2655,2655,0
20250219,174700,1791589395,2655,2655,2655,2655,0
20250219,174600,1791589395,2655,2655,2655,2655,0
20250219,174500,1791589395,2655,2655,2655,2655,0
20250219,174400,1791589395,2655,2655,2655,2655,0
20250219,174300,1791589395,2655,2655,2655,2655,0
20250219,174200,1791589395,2655,2655,2655,2655,0
20250219,174100,1791589395,2655,2655,2655,2655,0
20250219,174000,1791589395,2655,2655,2655,2655,8585
20250219,173900,1791589395,2655,2655,2655,2655,0
20250219,173800,1791589395,2655,2655,2655,2655,0
20250219,173700,1791589395,2655,2655,2655,2655,0
20250219,173600,1791589395,2655,2655,2655,2655,0
20250219,173500,1791589395,2655,2655,2655,2655,0
20250219,173400,1791589395,2655,2655,2655,2655,0
20250219,173300,1791589395,2655,2655,2655,2655,0
20250219,173200,1791589395,2655,2655,2655,2655,0
20250219,173100,1791589395,2655,2655,2655,2655,0
20250219,173000,1791589395,2655,2655,2655,2655,0
20250219,172900,1791589395,2655,2655,2655,2655,0
20250219,172800,1791589395,2655,2655,2655,2655,0
20250219,172700,1791589395,2655,2655,2655,2655,0
20250219,172600,1791589395,2655,2655,2655,2655,0
20250219,172500,1791589395,2655,2655,2655,2655,0
20250219,172400,1791589395,2655,2655,2655,2655,0
20250219,172300,1791589395,2655,2655,2655,2655,0
20250219,172200,1791589395,2655,2655,2655,2655,0
20250219,172100,1791589395,2655,2655,2655,2655,0
20250219,172000,1791589395,2655,2655,2655,2655,0
20250219,171900,1791589395,2655,2655,2655,2655,0
20250219,171800,1791589395,2655,2655,2655,2655,0
20250219,171700,1791589395,2655,2655,2655,2655,0
20250219,171600,1791589395,2655,2655,2655,2655,0
20250219,171500,1791589395,2655,2655,2655,2655,0
20250219,171400,1791589395,2655,2655,2655,2655,0
20250219,171300,1791589395,2655,2655,2655,2655,0
20250219,171200,1791589395,2655,2655,2655,2655,0
20250219,171100,1791589395,2655,2655,2655,2655,0
20250219,171000,1791589395,2655,2655,2655,2655,8585
20250219,170900,1791589395,2655,2655,2655,2655,0
20250219,170800,1791589395,2655,2655,2655,2655,0
20250219,170700,1791589395,2655,2655,2655,2655,0
20250219,170600,1791589395,2655,2655,2655,2655,0
20250219,170500,1791589395,2655,2655,2655,2655,0
20250219,170400,1791589395,2655,2655,2655,2655,0
20250219,170300,1791589395,2655,2655,2655,2655,0
20250219,170200,1791589395,2655,2655,2655,2655,0
20250219,170100,1791589395,2655,2655,2655,2655,0
20250219,170000,1791589395,2655,2655,2655,2655,0
20250219,165900,1791589395,2655,2655,2655,2655,0
20250219,165800,1791589395,2655,2655,2655,2655,0
20250219,165700,1791589395,2655,2655,2655,2655,0
20250219,165600,1791589395,2655,2655,2655,2655,0
20250219,165500,1791589395,2655,2655,2655,2655,0
20250219,165400,1791589395,2655,2655,2655,2655,0
20250219,165300,1791589395,2655,2655,2655,2655,0
20250219,165200,1791589395,2655,2655,2655,2655,0
20250219,165100,1791589395,2655,2655,2655,2655,0
20250219,165000,1791589395,2655,2655,2655,2655,0
20250219,164900,1791589395,2655,2655,2655,2655,0
20250219,164800,1791589395,2655,2655,2655,2655,0
20250219,164700,1791589395,2655,2655,2655,2655,0
20250219,164600,1791589395,2655,2655,2655,2655,0
20250219,164500,1791589395,2655,2655,2655,2655,0
20250219,164400,1791589395,2655,2655,2655,2655,0
20250219,164300,1791589395,2655,2655,2655,2655,0
20250219,164200,1791589395,2655,2655,2655,2655,0
20250219,164100,1791589395,2655,2655,2655,2655,0
20250219,164000,1791589395,2655,2655,2655,2655,8585
20250219,163900,1791589395,2655,2655,2655,2655,0
20250219,163800,1791589395,2655,2655,2655,2655,0
20250219,163700,1791589395,2655,2655,2655,2655,0
20250219,163600,1791589395,2655,2655,2655,2655,0
20250219,163500,1791589395,2655,2655,2655,2655,0
20250219,163400,1791589395,2655,2655,2655,2655,0
20250219,163300,1791589395,2655,2655,2655,2655,0
20250219,163200,1791589395,2655,2655,2655,2655,0
20250219,163100,1791589395,2655,2655,2655,2655,0
20250219,163000,1791589395,2655,2655,2655,2655,0
20250219,162900,1791589395,2655,2655,2655,2655,0
20250219,162800,1791589395,2655,2655,2655,2655,0
20250219,162700,1791589395,2655,2655,2655,2655,0
20250219,162600,1791589395,2655,2655,2655,2655,0
20250219,162500,1791589395,2655,2655,2655,2655,0
20250219,162400,1791589395,2655,2655,2655,2655,0
20250219,162300,1791589395,2655,2655,2655,2655,0
20250219,162200,1791589395,2655,2655,2655,2655,0
20250219,162100,1791589395,2655,2655,2655,2655,0
20250219,162000,1791589395,2655,2655,2655,2655,0
20250219,161900,1791589395,2655,2655,2655,2655,0
20250219,161800,1791589395,2655,2655,2655,2655,0
20250219,161700,1791589395,2655,2655,2655,2655,0
20250219,161600,1791589395,2655,2655,2655,2655,0
20250219,161500,1791589395,2655,2655,2655,2655,0
20250219,161400,1791589395,2655,2655,2655,2655,0
20250219,161300,1791589395,2655,2655,2655,2655,0
20250219,161200,1791589395,2655,2655,2655,2655,0
20250219,161100,1791589395,2655,2655,2655,2655,0
20250219,161000,1791589395,2655,2655,2655,2655,8585
20250219,160900,1791589395,2655,2655,2655,2655,0
20250219,160800,1791589395,2655,2655,2655,2655,0
20250219,160700,1791589395,2655,2655,2655,2655,0
20250219,160600,1791589395,2655,2655,2655,2655,0
20250219,160500,1791589395,2655,2655,2655,2655,0
20250219,160400,1791589395,2655,2655,2655,2655,0
20250219,160300,1791589395,2655,2655,2655,2655,0
20250219,160200,1791589395,2655,2655,2655,2655,0
20250219,160100,1791589395,2655,2655,2655,2655,0
20250219,160000,1791589395,2655,2655,2655,2655,0
20250219,155900,1791589395,2655,2655,2655,2655,0
20250219,155800,1791589395,2655,2655,2655,2655,0
20250219,155700,1791589395,2655,2655,2655,2655,0
20250219,155600,1791589395,2655,2655,2655,2655,0
20250219,155500,1791589395,2655,2655,2655,2655,0
20250219,155400,1791589395,2655,2655,2655,2655,0
20250219,155300,1791589395,2655,2655,2655,2655,0
20250219,155200,1791589395,2655,2655,2655,2655,0
20250219,155100,1791589395,2655,2655,2655,2655,0
20250219,155000,1791589395,2655,2655,2655,2655,0
20250219,154900,1791589395,2655,2655,2655,2655,0
20250219,154800,1791589395,2655,2655,2655,2655,0
20250219,154700,1791589395,2655,2655,2655,2655,0
20250219,154600,1791589395,2655,2655,2655,2655,0
20250219,154500,1791589395,2655,2655,2655,2655,0
20250219,154400,1791589395,2655,2655,2655,2655,0
20250219,154300,1791589395,2655,2655,2655,2655,0
20250219,154200,1791589395,2655,2655,2655,2655,0
20250219,154100,1791589395,2655,2655,2655,2655,0
20250219,154000,1791589395,2655,2655,2655,2655,8585
20250219,153900,1791589395,2655,2655,2655,2655,0
20250219,153800,1791589395,2655,2655,2655,2655,0
20250219,153700,1791589395,2655,2655,2655,2655,0
20250219,153600,1791589395,2655,2655,2655,2655,0
20250219,153500,1791589395,2655,2655,2655,2655,0
20250219,153400,1791589395,2655,2655,2655,2655,0
20250219,153300,1791589395,2655,2655,2655,2655,0
20250219,153200,1791589395,2655,2655,2655,2655,0
20250219,153100,1791589395,2655,2655,2655,2655,0
20250219,153000,1791589395,2655,2655,2655,2655,8585
20250219,152900,1768796220,2665,2665,2665,2665,0
20250219,152800,1768796220,2665,2665,2665,2665,0
20250219,152700,1768796220,2665,2665,2665,2665,0
20250219,152600,1768796220,2665,2665,2665,2665,0
20250219,152500,1768796220,2665,2665,2665,2665,0
20250219,152400,1768796220,2665,2665,2665,2665,0
20250219,152300,1768796220,2665,2665,2665,2665,0
20250219,152200,1768796220,2665,2665,2665,2665,0
20250219,152100,1768796220,2665,2665,2665,2665,0
20250219,152000,1768796220,2665,2665,2665,2665,0
20250219,151900,1768796220,2665,2655,2665,2655,7793
20250219,151800,1748084405,2660,2655,2660,2655,156
20250219,151700,1747670195,2660,2655,2660,2655,2790
20250219,151600,1740252695,2655,2655,2655,2655,4619
20250219,151500,1727989250,2655,2660,2660,2655,1588
20250219,151400,1723772970,2660,2665,2665,2655,1074
20250219,151300,1720916765,2655,2655,2665,2655,331
20250219,151200,1720037720,2655,2665,2665,2655,179
20250219,151100,1719562245,2660,2660,2665,2660,3077
20250219,151000,1711377310,2665,2660,2665,2660,365
20250219,150900,1710406290,2660,2660,2660,2660,3761
20250219,150800,1700402030,2665,2665,2665,2665,23
20250219,150700,1700340735,2665,2665,2665,2665,23
20250219,150600,1700279440,2665,2665,2665,2665,24
20250219,150500,1700215480,2665,2665,2665,2665,739
20250219,150400,1698246045,2665,2665,2665,2665,23
20250219,150300,1698184750,2665,2665,2665,2665,4023
20250219,150200,1687463455,2665,2660,2665,2660,2716
20250219,150100,1680238775,2665,2665,2665,2665,49
20250219,150000,1680108190,2660,2665,2665,2660,26
20250219,145900,1680038910,2660,2665,2665,2660,373
20250219,145800,1679046615,2665,2665,2665,2665,23
20250219,145700,1678985320,2665,2665,2665,2655,41
20250219,145600,1678876155,2665,2665,2665,2665,524
20250219,145500,1677479695,2665,2665,2665,2665,63
20250219,145400,1677311800,2665,2665,2665,2665,23
20250219,145300,1677250505,2665,2660,2665,2660,2493
20250219,145200,1670618010,2665,2665,2665,2665,24
20250219,145100,1670554050,2665,2655,2665,2655,27
20250219,145000,1670482135,2665,2660,2665,2660,10023
20250219,144900,1643820840,2665,2665,2665,2665,24
20250219,144800,1643756880,2665,2665,2665,2665,24
20250219,144700,1643692920,2665,2665,2665,2665,46
20250219,144600,1643570330,2665,2665,2665,2665,3067
20250219,144500,1635396775,2665,2665,2665,2665,23
20250219,144400,1635335480,2665,2665,2665,2665,71
20250219,144300,1635146265,2665,2665,2665,2665,1926
20250219,144200,1630013475,2665,2665,2665,2665,24
20250219,144100,1629949515,2665,2665,2665,2665,69
20250219,144000,1629765630,2665,2665,2665,2665,23
20250219,143900,1629704335,2665,2665,2665,2665,24
20250219,143800,1629640375,2665,2665,2665,2665,23
20250219,143700,1629579080,2665,2660,2665,2660,11817
20250219,143600,1598145745,2655,2660,2660,2655,30
20250219,143500,1598065980,2660,2660,2660,2660,3024
20250219,143400,1590022140,2660,2655,2660,2655,335
20250219,143300,1589132600,2660,2660,2660,2655,202
20250219,143200,1588596060,2655,2660,2660,2650,1834
20250219,143100,1583727445,2655,2660,2660,2655,72826
20250219,143000,1390374300,2660,2660,2660,2660,23
20250219,142900,1390313120,2660,2660,2660,2660,24
20250219,142800,1390249280,2660,2660,2660,2660,523
20250219,142700,1388858100,2660,2660,2660,2660,43
20250219,142600,1388743720,2660,2660,2660,2655,943
20250219,142500,1386238440,2660,2660,2660,2660,24
20250219,142400,1386174600,2660,2660,2660,2660,223
20250219,142300,1385581420,2660,2660,2660,2660,23
20250219,142200,1385520240,2660,2660,2660,2660,1576
20250219,142100,1381328080,2660,2660,2660,2660,23
20250219,142000,1381266900,2660,2660,2660,2660,14525
20250219,141900,1342630400,2670,2670,2670,2670,191
20250219,141800,1342120430,2665,2665,2665,2660,10696
20250219,141700,1313616370,2660,2665,2665,2660,1701
20250219,141600,1309083985,2665,2665,2665,2665,23
20250219,141500,1309022690,2665,2665,2665,2665,44
20250219,141400,1308905430,2665,2665,2665,2665,23
20250219,141300,1308844135,2665,2665,2665,2665,23
20250219,141200,1308782840,2665,2665,2665,2665,34
20250219,141100,1308692230,2665,2665,2665,2665,23
20250219,141000,1308630935,2665,2665,2665,2665,23
20250219,140900,1308569640,2665,2665,2665,2665,23
20250219,140800,1308508345,2665,2665,2665,2665,34
20250219,140700,1308417735,2665,2665,2665,2660,430
20250219,140600,1307273815,2665,2665,2665,2665,23
20250219,140500,1307212520,2665,2665,2665,2665,147
20250219,140400,1306820765,2665,2665,2665,2665,2027
20250219,140300,1301418810,2665,2665,2665,2665,23
20250219,140200,1301357515,2665,2665,2665,2665,24
20250219,140100,1301293555,2665,2665,2665,2655,2088
20250219,140000,1295729685,2655,2665,2665,2655,874
20250219,135900,1293404910,2665,2665,2665,2665,23
20250219,135800,1293343615,2665,2665,2665,2665,24
20250219,135700,1293279655,2665,2665,2665,2665,23
20250219,135600,1293218360,2665,2665,2665,2665,23
20250219,135500,1293157065,2665,2665,2665,2665,92
20250219,135400,1292911885,2660,2660,2660,2660,4350
20250219,135300,1281340885,2660,2660,2660,2660,1029
20250219,135200,1278603745,2665,2660,2665,2660,423
20250219,135100,1277478450,2665,2665,2665,2665,47
20250219,135000,1277353195,2665,2665,2665,2660,3903
20250219,134900,1266971050,2665,2665,2665,2665,24
20250219,134800,1266907090,2665,2665,2665,2665,23
20250219,134700,1266845795,2665,2665,2665,2665,33
20250219,134600,1266757850,2655,2665,2665,2655,623
20250219,134500,1265103555,2665,2665,2665,2665,24
20250219,134400,1265039595,2665,2660,2665,2660,4700
20250219,134300,1252537480,2665,2665,2665,2665,23
20250219,134200,1252476185,2665,2665,2665,2665,23
20250219,134100,1252414890,2665,2665,2665,2665,0
20250219,134000,1252414890,2665,2665,2665,2665,442
20250219,133900,1251236960,2665,2665,2665,2665,2300
20250219,133800,1245107460,2665,2665,2665,2665,0
20250219,133700,1245107460,2665,2665,2665,2665,0
20250219,133600,1245107460,2665,2665,2665,2665,10000
20250219,133500,1218457460,2660,2660,2660,2660,1424
20250219,133400,1214669620,2660,2660,2660,2660,0
20250219,133300,1214669620,2660,2660,2660,2660,0
20250219,133200,1214669620,2660,2660,2660,2660,0
20250219,133100,1214669620,2660,2660,2660,2660,0
20250219,133000,1214669620,2660,2660,2660,2660,1755
20250219,132900,1210001320,2660,2655,2660,2655,762
20250219,132800,1207977770,2660,2660,2660,2660,0
20250219,132700,1207977770,2660,2660,2660,2660,1
20250219,132600,1207975110,2660,2660,2660,2660,0
20250219,132500,1207975110,2660,2660,2660,2660,0
20250219,132400,1207975110,2660,2660,2660,2660,130
20250219,132300,1207629310,2660,2660,2660,2660,27
20250219,132200,1207557490,2665,2665,2665,2665,0
20250219,132100,1207557490,2665,2660,2665,2660,6042
20250219,132000,1191485560,2660,2660,2660,2660,1838
20250219,131900,1186596480,2660,2660,2660,2660,1026
20250219,131800,1183867320,2660,2655,2660,2655,256
20250219,131700,1183187140,2660,2655,2660,2655,158
20250219,131600,1182767640,2655,2655,2655,2655,156
20250219,131500,1182353460,2655,2655,2655,2655,156
20250219,131400,1181939280,2655,2655,2655,2655,0
20250219,131300,1181939280,2655,2655,2655,2655,0
20250219,131200,1181939280,2655,2655,2655,2655,0
20250219,131100,1181939280,2655,2655,2655,2655,2215
20250219,131000,1176058455,2660,2660,2660,2660,0
20250219,130900,1176058455,2660,2660,2660,2660,3100
20250219,130800,1167812455,2660,2660,2660,2660,0
20250219,130700,1167812455,2660,2660,2660,2660,0
20250219,130600,1167812455,2660,2660,2660,2660,0
20250219,130500,1167812455,2660,2660,2660,2660,24
20250219,130400,1167748615,2660,2660,2660,2660,0
20250219,130300,1167748615,2660,2660,2660,2660,0
20250219,130200,1167748615,2660,2660,2660,2660,0
20250219,130100,1167748615,2660,2660,2660,2660,3
20250219,130000,1167740635,2660,2660,2665,2660,56
20250219,125900,1167591430,2660,2660,2660,2660,813
20250219,125800,1165428850,2660,2660,2660,2660,1288
20250219,125700,1162002770,2660,2660,2660,2660,0
20250219,125600,1162002770,2660,2660,2660,2660,0
20250219,125500,1162002770,2660,2660,2660,2660,0
20250219,125400,1162002770,2660,2660,2660,2660,0
20250219,125300,1162002770,2660,2660,2660,2660,125
20250219,125200,1161670270,2660,2660,2660,2660,0
20250219,125100,1161670270,2660,2660,2660,2660,160
20250219,125000,1161244670,2660,2660,2660,2660,500
20250219,124900,1159914670,2660,2660,2660,2660,470
20250219,124800,1158664470,2660,2660,2660,2660,1122
20250219,124700,1155679950,2660,2660,2660,2660,2130
20250219,124600,1150014150,2660,2660,2660,2660,212
20250219,124500,1149450230,2660,2660,2660,2660,0
20250219,124400,1149450230,2660,2660,2660,2660,0
20250219,124300,1149450230,2660,2660,2660,2660,1
20250219,124200,1149447570,2660,2660,2660,2660,309
20250219,124100,1148625630,2660,2660,2660,2660,134
20250219,124000,1148269190,2660,2660,2660,2660,3
20250219,123900,1148261210,2655,2655,2655,2650,8674
20250219,123800,1125232520,2655,2655,2655,2650,3342
20250219,123700,1116360290,2655,2650,2655,2650,166
20250219,123600,1115920340,2655,2650,2655,2650,218
20250219,123500,1115342340,2650,2655,2655,2650,157
20250219,123400,1114926285,2655,2655,2655,2655,1346
20250219,123300,1111352655,2655,2655,2655,2655,100
20250219,123200,1111087155,2655,2655,2655,2655,2
20250219,123100,1111081845,2655,2655,2655,2655,0
20250219,123000,1111081845,2655,2655,2655,2650,27361
20250219,122900,1038476290,2655,2655,2655,2655,0
20250219,122800,1038476290,2655,2655,2655,2655,25
20250219,122700,1038409915,2660,2660,2660,2660,5
20250219,122600,1038396615,2660,2660,2660,2660,1000
20250219,122500,1035736615,2660,2660,2660,2660,0
20250219,122400,1035736615,2660,2660,2660,2660,1595
20250219,122300,1031493915,2660,2660,2660,2660,8714
20250219,122200,1008314675,2660,2660,2660,2660,156
20250219,122100,1007899715,2660,2665,2665,2660,157
20250219,122000,1007482090,2660,2660,2660,2660,156
20250219,121900,1007067130,2660,2660,2660,2660,156
20250219,121800,1006652170,2660,2660,2660,2660,156
20250219,121700,1006237210,2660,2660,2660,2660,156
20250219,121600,1005822250,2670,2670,2670,2670,100
20250219,121500,1005555250,2670,2670,2670,2670,0
20250219,121400,1005555250,2670,2670,2670,2670,0
20250219,121300,1005555250,2670,2670,2670,2670,2
20250219,121200,1005549910,2670,2670,2670,2670,8
20250219,121100,1005528550,2665,2665,2665,2665,0
20250219,121000,1005528550,2665,2660,2665,2660,104
20250219,120900,1005251890,2665,2665,2665,2665,0
20250219,120800,1005251890,2665,2665,2665,2665,0
20250219,120700,1005251890,2665,2665,2665,2665,0
20250219,120600,1005251890,2665,2665,2665,2665,500
20250219,120500,1003919390,2670,2670,2670,2670,10
20250219,120400,1003892690,2670,2665,2670,2665,405
20250219,120300,1002813340,2670,2670,2670,2670,10000
20250219,120200,976113340,2670,2670,2670,2670,0
20250219,120100,976113340,2670,2670,2670,2670,0
20250219,120000,976113340,2670,2670,2670,2670,0
20250219,115900,976113340,2670,2670,2670,2670,0
20250219,115800,976113340,2670,2670,2670,2670,10
20250219,115700,976086640,2665,2670,2670,2665,11123
20250219,115600,946393840,2660,2665,2665,2660,10010
20250219,115500,919717240,2665,2665,2665,2665,0
20250219,115400,919717240,2665,2665,2665,2665,5
20250219,115300,919703915,2665,2665,2665,2665,3
20250219,115200,919695920,2665,2665,2665,2665,10
20250219,115100,919669270,2660,2660,2660,2660,0
20250219,115000,919669270,2660,2660,2660,2660,0
20250219,114900,919669270,2660,2660,2660,2660,458
20250219,114800,918450990,2660,2660,2660,2660,206
20250219,114700,917903030,2660,2660,2660,2660,3300
20250219,114600,909125030,2660,2660,2660,2660,31
20250219,114500,909042570,2660,2660,2660,2660,11896
20250219,114400,877399210,2660,2660,2660,2660,0
20250219,114300,877399210,2660,2660,2660,2660,300
20250219,114200,876601210,2660,2660,2660,2660,0
20250219,114100,876601210,2660,2660,2660,2660,10000
20250219,114000,850001210,2660,2660,2660,2660,0
20250219,113900,850001210,2660,2660,2660,2660,50
20250219,113800,849868210,2660,2660,2660,2660,0
20250219,113700,849868210,2660,2660,2660,2660,2
20250219,113600,849862890,2660,2660,2660,2660,2
20250219,113500,849857570,2655,2660,2660,2655,1025
20250219,113400,847136070,2655,2655,2655,2655,3242
20250219,113300,838528560,2655,2655,2655,2655,6
20250219,113200,838512630,2655,2655,2655,2655,1924
20250219,113100,833404410,2655,2655,2655,2655,0
20250219,113000,833404410,2655,2655,2655,2655,100
20250219,112900,833138910,2655,2655,2655,2655,0
20250219,112800,833138910,2655,2655,2655,2655,113
20250219,112700,832838895,2655,2655,2655,2655,0
20250219,112600,832838895,2655,2655,2655,2655,0
20250219,112500,832838895,2655,2655,2655,2655,123
20250219,112400,832512330,2655,2655,2655,2655,15
20250219,112300,832472505,2655,2655,2655,2655,39
20250219,112200,832368960,2650,2650,2650,2650,95
20250219,112100,832117210,2650,2650,2650,2650,4080
20250219,112000,821305210,2655,2655,2655,2655,1
20250219,111900,821302555,2650,2650,2655,2650,17674
20250219,111800,774461420,2650,2650,2650,2650,102
20250219,111700,774191120,2650,2650,2650,2650,3560
20250219,111600,764757120,2650,2650,2650,2650,37
20250219,111500,764659070,2650,2650,2650,2650,50878
20250219,111400,629832370,2650,2650,2650,2650,70
20250219,111300,629646870,2655,2655,2655,2655,0
20250219,111200,629646870,2655,2655,2655,2655,56
20250219,111100,629498190,2650,2650,2650,2650,164
20250219,111000,629063590,2650,2655,2655,2650,2440
20250219,110900,622587310,2655,2650,2655,2650,8572
20250219,110800,599833420,2650,2650,2650,2650,350
20250219,110700,598905920,2655,2655,2655,2650,808
20250219,110600,596764620,2650,2655,2655,2650,561
20250219,110500,595277950,2655,2650,2655,2650,1430
20250219,110400,591483450,2655,2655,2655,2655,20
20250219,110300,591430350,2655,2655,2655,2655,7002
20250219,110200,572840040,2655,2655,2655,2655,3449
20250219,110100,563682945,2660,2655,2660,2655,5507
20250219,110000,549060860,2655,2660,2660,2655,64914
20250219,105900,376565930,2660,2665,2665,2660,12185
20250219,105800,344150830,2660,2660,2660,2660,0
20250219,105700,344150830,2660,2660,2660,2660,451
20250219,105600,342951170,2660,2665,2665,2660,1157
20250219,105500,339873475,2665,2665,2665,2665,1
20250219,105400,339870810,2665,2665,2665,2665,3425
20250219,105300,330743185,2670,2670,2670,2670,0
20250219,105200,330743185,2670,2670,2670,2670,1
20250219,105100,330740515,2665,2665,2665,2665,1742
20250219,105000,326098085,2660,2660,2660,2660,123
20250219,104900,325770905,2660,2660,2660,2660,217
20250219,104800,325193685,2665,2665,2665,2665,0
20250219,104700,325193685,2665,2665,2665,2665,0
20250219,104600,325193685,2665,2665,2665,2665,82
20250219,104500,324975155,2660,2660,2660,2660,294
20250219,104400,324193115,2660,2660,2660,2660,532
20250219,104300,322777995,2660,2660,2660,2660,0
20250219,104200,322777995,2660,2660,2660,2660,0
20250219,104100,322777995,2660,2660,2660,2660,0
20250219,104000,322777995,2660,2660,2660,2660,360
20250219,103900,321820395,2660,2660,2660,2660,1445
20250219,103800,317976695,2660,2660,2660,2660,2443
20250219,103700,311478315,2660,2660,2660,2660,0
20250219,103600,311478315,2660,2660,2660,2660,112
20250219,103500,311180395,2660,2660,2660,2660,0
20250219,103400,311180395,2660,2660,2660,2660,1374
20250219,103300,307525555,2660,2660,2660,2660,2170
20250219,103200,301753355,2655,2655,2655,2655,310
20250219,103100,300930305,2665,2665,2665,2655,2924
20250219,103000,293140485,2670,2670,2670,2670,0
20250219,102900,293140485,2670,2670,2670,2665,293
20250219,102800,292359620,2665,2660,2670,2660,6477
20250219,102700,275078430,2655,2665,2665,2655,121
20250219,102600,274756995,2660,2660,2660,2660,0
20250219,102500,274756995,2660,2655,2660,2655,9871
20250219,102400,248508895,2655,2655,2655,2655,11353
20250219,102300,218366680,2655,2660,2660,2655,1093
20250219,102200,215459310,2655,2660,2660,2655,12627
20250219,102100,181884625,2665,2665,2665,2665,0
20250219,102000,181884625,2665,2665,2665,2665,0
20250219,101900,181884625,2665,2665,2665,2665,2000
20250219,101800,176554625,2660,2660,2660,2660,12
20250219,101700,176522705,2660,2660,2660,2660,0
20250219,101600,176522705,2660,2660,2660,2660,0
20250219,101500,176522705,2660,2660,2660,2660,2137
20250219,101400,170838285,2660,2660,2660,2660,47
20250219,101300,170713265,2660,2665,2665,2660,24
20250219,101200,170649395,2665,2665,2665,2665,1
20250219,101100,170646730,2660,2660,2660,2660,0
20250219,101000,170646730,2660,2660,2660,2660,50
20250219,100900,170513730,2665,2665,2665,2665,0
20250219,100800,170513730,2665,2665,2665,2660,124
20250219,100700,170183770,2665,2665,2665,2665,7
20250219,100600,170165115,2660,2660,2660,2660,1
20250219,100500,170162455,2665,2665,2665,2665,0
20250219,100400,170162455,2665,2665,2665,2665,40
20250219,100300,170055855,2665,2665,2665,2665,1
20250219,100200,170053190,2660,2665,2665,2660,917
20250219,100100,167611470,2665,2665,2665,2665,0
20250219,100000,167611470,2665,2665,2665,2665,3014
20250219,095900,159579160,2665,2660,2665,2660,204
20250219,095800,159036500,2665,2665,2665,2665,2
20250219,095700,159031170,2665,2665,2665,2665,833
20250219,095600,156811225,2665,2660,2665,2660,21
20250219,095500,156755350,2665,2665,2665,2665,0
20250219,095400,156755350,2665,2665,2665,2665,0
20250219,095300,156755350,2665,2665,2665,2665,0
20250219,095200,156755350,2665,2665,2665,2665,54
20250219,095100,156611440,2665,2665,2665,2665,1
20250219,095000,156608775,2665,2665,2665,2665,11
20250219,094900,156579460,2665,2660,2665,2660,2156
20250219,094800,150844475,2660,2660,2660,2660,551
20250219,094700,149378815,2660,2660,2660,2660,1256
20250219,094600,146037855,2655,2655,2655,2655,3406
20250219,094500,136994925,2655,2655,2655,2655,2
20250219,094400,136989615,2655,2660,2660,2655,105
20250219,094300,136710815,2660,2655,2660,2655,1187
20250219,094200,133559280,2655,2660,2660,2655,2767
20250219,094100,126204060,2660,2660,2660,2660,57
20250219,094000,126052440,2655,2655,2655,2655,0
20250219,093900,126052440,2655,2655,2655,2655,414
20250219,093800,124953270,2660,2660,2660,2660,51
20250219,093700,124817610,2660,2660,2660,2660,200
20250219,093600,124285610,2660,2660,2660,2660,111
20250219,093500,123990350,2660,2660,2660,2660,2
20250219,093400,123985030,2660,2660,2660,2660,1
20250219,093300,123982370,2660,2655,2660,2655,3366
20250219,093200,115045615,2655,2655,2655,2655,8506
20250219,093100,92462185,2655,2655,2655,2655,100
20250219,093000,92196685,2655,2655,2655,2655,2
20250219,092900,92191375,2655,2655,2655,2655,0
20250219,092800,92191375,2655,2655,2655,2655,2000
20250219,092700,86881375,2655,2655,2655,2655,108
20250219,092600,86594635,2655,2655,2655,2655,1
20250219,092500,86591980,2655,2655,2655,2655,147
20250219,092400,86201695,2655,2660,2660,2655,11054
20250219,092300,56823325,2660,2660,2660,2660,0
20250219,092200,56823325,2660,2660,2660,2660,120
20250219,092100,56504125,2660,2660,2660,2660,152
20250219,092000,56099805,2660,2660,2660,2660,219
20250219,091900,55517265,2660,2660,2660,2660,5
20250219,091800,55503965,2660,2660,2660,2660,47
20250219,091700,55378945,2660,2660,2660,2660,2
20250219,091600,55373625,2660,2660,2660,2660,1636
20250219,091500,51021865,2660,2660,2660,2660,1293
20250219,091400,47582485,2660,2660,2660,2660,46
20250219,091300,47460125,2660,2660,2660,2660,211
20250219,091200,46898865,2660,2665,2665,2660,2750
20250219,091100,39573865,2665,2665,2665,2665,11
20250219,091000,39544550,2665,2665,2665,2665,1
20250219,090900,39541885,2660,2660,2660,2660,5
20250219,090800,39528585,2660,2660,2660,2660,13262
20250219,090700,4251665,2665,2665,2665,2665,21
20250219,090600,4195700,2665,2665,2665,2665,87
20250219,090500,3963845,2660,2665,2665,2660,100
20250219,090400,3697715,2665,2665,2665,2665,666
20250219,090300,1922825,2665,2665,2665,2665,162
20250219,090200,1491095,2665,2665,2665,2665,7
20250219,090100,1472440,2665,2665,2665,2665,0
20250219,090000,1472440,2665,2670,2670,2665,552
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184000 1791589395 2655 2655 2655 2655 8585
3 20250219 183900 1791589395 2655 2655 2655 2655 0
4 20250219 183800 1791589395 2655 2655 2655 2655 0
5 20250219 183700 1791589395 2655 2655 2655 2655 0
6 20250219 183600 1791589395 2655 2655 2655 2655 0
7 20250219 183500 1791589395 2655 2655 2655 2655 0
8 20250219 183400 1791589395 2655 2655 2655 2655 0
9 20250219 183300 1791589395 2655 2655 2655 2655 0
10 20250219 183200 1791589395 2655 2655 2655 2655 0
11 20250219 183100 1791589395 2655 2655 2655 2655 0
12 20250219 183000 1791589395 2655 2655 2655 2655 0
13 20250219 182900 1791589395 2655 2655 2655 2655 0
14 20250219 182800 1791589395 2655 2655 2655 2655 0
15 20250219 182700 1791589395 2655 2655 2655 2655 0
16 20250219 182600 1791589395 2655 2655 2655 2655 0
17 20250219 182500 1791589395 2655 2655 2655 2655 0
18 20250219 182400 1791589395 2655 2655 2655 2655 0
19 20250219 182300 1791589395 2655 2655 2655 2655 0
20 20250219 182200 1791589395 2655 2655 2655 2655 0
21 20250219 182100 1791589395 2655 2655 2655 2655 0
22 20250219 182000 1791589395 2655 2655 2655 2655 0
23 20250219 181900 1791589395 2655 2655 2655 2655 0
24 20250219 181800 1791589395 2655 2655 2655 2655 0
25 20250219 181700 1791589395 2655 2655 2655 2655 0
26 20250219 181600 1791589395 2655 2655 2655 2655 0
27 20250219 181500 1791589395 2655 2655 2655 2655 0
28 20250219 181400 1791589395 2655 2655 2655 2655 0
29 20250219 181300 1791589395 2655 2655 2655 2655 0
30 20250219 181200 1791589395 2655 2655 2655 2655 0
31 20250219 181100 1791589395 2655 2655 2655 2655 0
32 20250219 181000 1791589395 2655 2655 2655 2655 8585
33 20250219 180900 1791589395 2655 2655 2655 2655 0
34 20250219 180800 1791589395 2655 2655 2655 2655 0
35 20250219 180700 1791589395 2655 2655 2655 2655 0
36 20250219 180600 1791589395 2655 2655 2655 2655 0
37 20250219 180500 1791589395 2655 2655 2655 2655 0
38 20250219 180400 1791589395 2655 2655 2655 2655 0
39 20250219 180300 1791589395 2655 2655 2655 2655 0
40 20250219 180200 1791589395 2655 2655 2655 2655 0
41 20250219 180100 1791589395 2655 2655 2655 2655 0
42 20250219 180000 1791589395 2655 2655 2655 2655 0
43 20250219 175900 1791589395 2655 2655 2655 2655 0
44 20250219 175800 1791589395 2655 2655 2655 2655 0
45 20250219 175700 1791589395 2655 2655 2655 2655 0
46 20250219 175600 1791589395 2655 2655 2655 2655 0
47 20250219 175500 1791589395 2655 2655 2655 2655 0
48 20250219 175400 1791589395 2655 2655 2655 2655 0
49 20250219 175300 1791589395 2655 2655 2655 2655 0
50 20250219 175200 1791589395 2655 2655 2655 2655 0
51 20250219 175100 1791589395 2655 2655 2655 2655 0
52 20250219 175000 1791589395 2655 2655 2655 2655 0
53 20250219 174900 1791589395 2655 2655 2655 2655 0
54 20250219 174800 1791589395 2655 2655 2655 2655 0
55 20250219 174700 1791589395 2655 2655 2655 2655 0
56 20250219 174600 1791589395 2655 2655 2655 2655 0
57 20250219 174500 1791589395 2655 2655 2655 2655 0
58 20250219 174400 1791589395 2655 2655 2655 2655 0
59 20250219 174300 1791589395 2655 2655 2655 2655 0
60 20250219 174200 1791589395 2655 2655 2655 2655 0
61 20250219 174100 1791589395 2655 2655 2655 2655 0
62 20250219 174000 1791589395 2655 2655 2655 2655 8585
63 20250219 173900 1791589395 2655 2655 2655 2655 0
64 20250219 173800 1791589395 2655 2655 2655 2655 0
65 20250219 173700 1791589395 2655 2655 2655 2655 0
66 20250219 173600 1791589395 2655 2655 2655 2655 0
67 20250219 173500 1791589395 2655 2655 2655 2655 0
68 20250219 173400 1791589395 2655 2655 2655 2655 0
69 20250219 173300 1791589395 2655 2655 2655 2655 0
70 20250219 173200 1791589395 2655 2655 2655 2655 0
71 20250219 173100 1791589395 2655 2655 2655 2655 0
72 20250219 173000 1791589395 2655 2655 2655 2655 0
73 20250219 172900 1791589395 2655 2655 2655 2655 0
74 20250219 172800 1791589395 2655 2655 2655 2655 0
75 20250219 172700 1791589395 2655 2655 2655 2655 0
76 20250219 172600 1791589395 2655 2655 2655 2655 0
77 20250219 172500 1791589395 2655 2655 2655 2655 0
78 20250219 172400 1791589395 2655 2655 2655 2655 0
79 20250219 172300 1791589395 2655 2655 2655 2655 0
80 20250219 172200 1791589395 2655 2655 2655 2655 0
81 20250219 172100 1791589395 2655 2655 2655 2655 0
82 20250219 172000 1791589395 2655 2655 2655 2655 0
83 20250219 171900 1791589395 2655 2655 2655 2655 0
84 20250219 171800 1791589395 2655 2655 2655 2655 0
85 20250219 171700 1791589395 2655 2655 2655 2655 0
86 20250219 171600 1791589395 2655 2655 2655 2655 0
87 20250219 171500 1791589395 2655 2655 2655 2655 0
88 20250219 171400 1791589395 2655 2655 2655 2655 0
89 20250219 171300 1791589395 2655 2655 2655 2655 0
90 20250219 171200 1791589395 2655 2655 2655 2655 0
91 20250219 171100 1791589395 2655 2655 2655 2655 0
92 20250219 171000 1791589395 2655 2655 2655 2655 8585
93 20250219 170900 1791589395 2655 2655 2655 2655 0
94 20250219 170800 1791589395 2655 2655 2655 2655 0
95 20250219 170700 1791589395 2655 2655 2655 2655 0
96 20250219 170600 1791589395 2655 2655 2655 2655 0
97 20250219 170500 1791589395 2655 2655 2655 2655 0
98 20250219 170400 1791589395 2655 2655 2655 2655 0
99 20250219 170300 1791589395 2655 2655 2655 2655 0
100 20250219 170200 1791589395 2655 2655 2655 2655 0
101 20250219 170100 1791589395 2655 2655 2655 2655 0
102 20250219 170000 1791589395 2655 2655 2655 2655 0
103 20250219 165900 1791589395 2655 2655 2655 2655 0
104 20250219 165800 1791589395 2655 2655 2655 2655 0
105 20250219 165700 1791589395 2655 2655 2655 2655 0
106 20250219 165600 1791589395 2655 2655 2655 2655 0
107 20250219 165500 1791589395 2655 2655 2655 2655 0
108 20250219 165400 1791589395 2655 2655 2655 2655 0
109 20250219 165300 1791589395 2655 2655 2655 2655 0
110 20250219 165200 1791589395 2655 2655 2655 2655 0
111 20250219 165100 1791589395 2655 2655 2655 2655 0
112 20250219 165000 1791589395 2655 2655 2655 2655 0
113 20250219 164900 1791589395 2655 2655 2655 2655 0
114 20250219 164800 1791589395 2655 2655 2655 2655 0
115 20250219 164700 1791589395 2655 2655 2655 2655 0
116 20250219 164600 1791589395 2655 2655 2655 2655 0
117 20250219 164500 1791589395 2655 2655 2655 2655 0
118 20250219 164400 1791589395 2655 2655 2655 2655 0
119 20250219 164300 1791589395 2655 2655 2655 2655 0
120 20250219 164200 1791589395 2655 2655 2655 2655 0
121 20250219 164100 1791589395 2655 2655 2655 2655 0
122 20250219 164000 1791589395 2655 2655 2655 2655 8585
123 20250219 163900 1791589395 2655 2655 2655 2655 0
124 20250219 163800 1791589395 2655 2655 2655 2655 0
125 20250219 163700 1791589395 2655 2655 2655 2655 0
126 20250219 163600 1791589395 2655 2655 2655 2655 0
127 20250219 163500 1791589395 2655 2655 2655 2655 0
128 20250219 163400 1791589395 2655 2655 2655 2655 0
129 20250219 163300 1791589395 2655 2655 2655 2655 0
130 20250219 163200 1791589395 2655 2655 2655 2655 0
131 20250219 163100 1791589395 2655 2655 2655 2655 0
132 20250219 163000 1791589395 2655 2655 2655 2655 0
133 20250219 162900 1791589395 2655 2655 2655 2655 0
134 20250219 162800 1791589395 2655 2655 2655 2655 0
135 20250219 162700 1791589395 2655 2655 2655 2655 0
136 20250219 162600 1791589395 2655 2655 2655 2655 0
137 20250219 162500 1791589395 2655 2655 2655 2655 0
138 20250219 162400 1791589395 2655 2655 2655 2655 0
139 20250219 162300 1791589395 2655 2655 2655 2655 0
140 20250219 162200 1791589395 2655 2655 2655 2655 0
141 20250219 162100 1791589395 2655 2655 2655 2655 0
142 20250219 162000 1791589395 2655 2655 2655 2655 0
143 20250219 161900 1791589395 2655 2655 2655 2655 0
144 20250219 161800 1791589395 2655 2655 2655 2655 0
145 20250219 161700 1791589395 2655 2655 2655 2655 0
146 20250219 161600 1791589395 2655 2655 2655 2655 0
147 20250219 161500 1791589395 2655 2655 2655 2655 0
148 20250219 161400 1791589395 2655 2655 2655 2655 0
149 20250219 161300 1791589395 2655 2655 2655 2655 0
150 20250219 161200 1791589395 2655 2655 2655 2655 0
151 20250219 161100 1791589395 2655 2655 2655 2655 0
152 20250219 161000 1791589395 2655 2655 2655 2655 8585
153 20250219 160900 1791589395 2655 2655 2655 2655 0
154 20250219 160800 1791589395 2655 2655 2655 2655 0
155 20250219 160700 1791589395 2655 2655 2655 2655 0
156 20250219 160600 1791589395 2655 2655 2655 2655 0
157 20250219 160500 1791589395 2655 2655 2655 2655 0
158 20250219 160400 1791589395 2655 2655 2655 2655 0
159 20250219 160300 1791589395 2655 2655 2655 2655 0
160 20250219 160200 1791589395 2655 2655 2655 2655 0
161 20250219 160100 1791589395 2655 2655 2655 2655 0
162 20250219 160000 1791589395 2655 2655 2655 2655 0
163 20250219 155900 1791589395 2655 2655 2655 2655 0
164 20250219 155800 1791589395 2655 2655 2655 2655 0
165 20250219 155700 1791589395 2655 2655 2655 2655 0
166 20250219 155600 1791589395 2655 2655 2655 2655 0
167 20250219 155500 1791589395 2655 2655 2655 2655 0
168 20250219 155400 1791589395 2655 2655 2655 2655 0
169 20250219 155300 1791589395 2655 2655 2655 2655 0
170 20250219 155200 1791589395 2655 2655 2655 2655 0
171 20250219 155100 1791589395 2655 2655 2655 2655 0
172 20250219 155000 1791589395 2655 2655 2655 2655 0
173 20250219 154900 1791589395 2655 2655 2655 2655 0
174 20250219 154800 1791589395 2655 2655 2655 2655 0
175 20250219 154700 1791589395 2655 2655 2655 2655 0
176 20250219 154600 1791589395 2655 2655 2655 2655 0
177 20250219 154500 1791589395 2655 2655 2655 2655 0
178 20250219 154400 1791589395 2655 2655 2655 2655 0
179 20250219 154300 1791589395 2655 2655 2655 2655 0
180 20250219 154200 1791589395 2655 2655 2655 2655 0
181 20250219 154100 1791589395 2655 2655 2655 2655 0
182 20250219 154000 1791589395 2655 2655 2655 2655 8585
183 20250219 153900 1791589395 2655 2655 2655 2655 0
184 20250219 153800 1791589395 2655 2655 2655 2655 0
185 20250219 153700 1791589395 2655 2655 2655 2655 0
186 20250219 153600 1791589395 2655 2655 2655 2655 0
187 20250219 153500 1791589395 2655 2655 2655 2655 0
188 20250219 153400 1791589395 2655 2655 2655 2655 0
189 20250219 153300 1791589395 2655 2655 2655 2655 0
190 20250219 153200 1791589395 2655 2655 2655 2655 0
191 20250219 153100 1791589395 2655 2655 2655 2655 0
192 20250219 153000 1791589395 2655 2655 2655 2655 8585
193 20250219 152900 1768796220 2665 2665 2665 2665 0
194 20250219 152800 1768796220 2665 2665 2665 2665 0
195 20250219 152700 1768796220 2665 2665 2665 2665 0
196 20250219 152600 1768796220 2665 2665 2665 2665 0
197 20250219 152500 1768796220 2665 2665 2665 2665 0
198 20250219 152400 1768796220 2665 2665 2665 2665 0
199 20250219 152300 1768796220 2665 2665 2665 2665 0
200 20250219 152200 1768796220 2665 2665 2665 2665 0
201 20250219 152100 1768796220 2665 2665 2665 2665 0
202 20250219 152000 1768796220 2665 2665 2665 2665 0
203 20250219 151900 1768796220 2665 2655 2665 2655 7793
204 20250219 151800 1748084405 2660 2655 2660 2655 156
205 20250219 151700 1747670195 2660 2655 2660 2655 2790
206 20250219 151600 1740252695 2655 2655 2655 2655 4619
207 20250219 151500 1727989250 2655 2660 2660 2655 1588
208 20250219 151400 1723772970 2660 2665 2665 2655 1074
209 20250219 151300 1720916765 2655 2655 2665 2655 331
210 20250219 151200 1720037720 2655 2665 2665 2655 179
211 20250219 151100 1719562245 2660 2660 2665 2660 3077
212 20250219 151000 1711377310 2665 2660 2665 2660 365
213 20250219 150900 1710406290 2660 2660 2660 2660 3761
214 20250219 150800 1700402030 2665 2665 2665 2665 23
215 20250219 150700 1700340735 2665 2665 2665 2665 23
216 20250219 150600 1700279440 2665 2665 2665 2665 24
217 20250219 150500 1700215480 2665 2665 2665 2665 739
218 20250219 150400 1698246045 2665 2665 2665 2665 23
219 20250219 150300 1698184750 2665 2665 2665 2665 4023
220 20250219 150200 1687463455 2665 2660 2665 2660 2716
221 20250219 150100 1680238775 2665 2665 2665 2665 49
222 20250219 150000 1680108190 2660 2665 2665 2660 26
223 20250219 145900 1680038910 2660 2665 2665 2660 373
224 20250219 145800 1679046615 2665 2665 2665 2665 23
225 20250219 145700 1678985320 2665 2665 2665 2655 41
226 20250219 145600 1678876155 2665 2665 2665 2665 524
227 20250219 145500 1677479695 2665 2665 2665 2665 63
228 20250219 145400 1677311800 2665 2665 2665 2665 23
229 20250219 145300 1677250505 2665 2660 2665 2660 2493
230 20250219 145200 1670618010 2665 2665 2665 2665 24
231 20250219 145100 1670554050 2665 2655 2665 2655 27
232 20250219 145000 1670482135 2665 2660 2665 2660 10023
233 20250219 144900 1643820840 2665 2665 2665 2665 24
234 20250219 144800 1643756880 2665 2665 2665 2665 24
235 20250219 144700 1643692920 2665 2665 2665 2665 46
236 20250219 144600 1643570330 2665 2665 2665 2665 3067
237 20250219 144500 1635396775 2665 2665 2665 2665 23
238 20250219 144400 1635335480 2665 2665 2665 2665 71
239 20250219 144300 1635146265 2665 2665 2665 2665 1926
240 20250219 144200 1630013475 2665 2665 2665 2665 24
241 20250219 144100 1629949515 2665 2665 2665 2665 69
242 20250219 144000 1629765630 2665 2665 2665 2665 23
243 20250219 143900 1629704335 2665 2665 2665 2665 24
244 20250219 143800 1629640375 2665 2665 2665 2665 23
245 20250219 143700 1629579080 2665 2660 2665 2660 11817
246 20250219 143600 1598145745 2655 2660 2660 2655 30
247 20250219 143500 1598065980 2660 2660 2660 2660 3024
248 20250219 143400 1590022140 2660 2655 2660 2655 335
249 20250219 143300 1589132600 2660 2660 2660 2655 202
250 20250219 143200 1588596060 2655 2660 2660 2650 1834
251 20250219 143100 1583727445 2655 2660 2660 2655 72826
252 20250219 143000 1390374300 2660 2660 2660 2660 23
253 20250219 142900 1390313120 2660 2660 2660 2660 24
254 20250219 142800 1390249280 2660 2660 2660 2660 523
255 20250219 142700 1388858100 2660 2660 2660 2660 43
256 20250219 142600 1388743720 2660 2660 2660 2655 943
257 20250219 142500 1386238440 2660 2660 2660 2660 24
258 20250219 142400 1386174600 2660 2660 2660 2660 223
259 20250219 142300 1385581420 2660 2660 2660 2660 23
260 20250219 142200 1385520240 2660 2660 2660 2660 1576
261 20250219 142100 1381328080 2660 2660 2660 2660 23
262 20250219 142000 1381266900 2660 2660 2660 2660 14525
263 20250219 141900 1342630400 2670 2670 2670 2670 191
264 20250219 141800 1342120430 2665 2665 2665 2660 10696
265 20250219 141700 1313616370 2660 2665 2665 2660 1701
266 20250219 141600 1309083985 2665 2665 2665 2665 23
267 20250219 141500 1309022690 2665 2665 2665 2665 44
268 20250219 141400 1308905430 2665 2665 2665 2665 23
269 20250219 141300 1308844135 2665 2665 2665 2665 23
270 20250219 141200 1308782840 2665 2665 2665 2665 34
271 20250219 141100 1308692230 2665 2665 2665 2665 23
272 20250219 141000 1308630935 2665 2665 2665 2665 23
273 20250219 140900 1308569640 2665 2665 2665 2665 23
274 20250219 140800 1308508345 2665 2665 2665 2665 34
275 20250219 140700 1308417735 2665 2665 2665 2660 430
276 20250219 140600 1307273815 2665 2665 2665 2665 23
277 20250219 140500 1307212520 2665 2665 2665 2665 147
278 20250219 140400 1306820765 2665 2665 2665 2665 2027
279 20250219 140300 1301418810 2665 2665 2665 2665 23
280 20250219 140200 1301357515 2665 2665 2665 2665 24
281 20250219 140100 1301293555 2665 2665 2665 2655 2088
282 20250219 140000 1295729685 2655 2665 2665 2655 874
283 20250219 135900 1293404910 2665 2665 2665 2665 23
284 20250219 135800 1293343615 2665 2665 2665 2665 24
285 20250219 135700 1293279655 2665 2665 2665 2665 23
286 20250219 135600 1293218360 2665 2665 2665 2665 23
287 20250219 135500 1293157065 2665 2665 2665 2665 92
288 20250219 135400 1292911885 2660 2660 2660 2660 4350
289 20250219 135300 1281340885 2660 2660 2660 2660 1029
290 20250219 135200 1278603745 2665 2660 2665 2660 423
291 20250219 135100 1277478450 2665 2665 2665 2665 47
292 20250219 135000 1277353195 2665 2665 2665 2660 3903
293 20250219 134900 1266971050 2665 2665 2665 2665 24
294 20250219 134800 1266907090 2665 2665 2665 2665 23
295 20250219 134700 1266845795 2665 2665 2665 2665 33
296 20250219 134600 1266757850 2655 2665 2665 2655 623
297 20250219 134500 1265103555 2665 2665 2665 2665 24
298 20250219 134400 1265039595 2665 2660 2665 2660 4700
299 20250219 134300 1252537480 2665 2665 2665 2665 23
300 20250219 134200 1252476185 2665 2665 2665 2665 23
301 20250219 134100 1252414890 2665 2665 2665 2665 0
302 20250219 134000 1252414890 2665 2665 2665 2665 442
303 20250219 133900 1251236960 2665 2665 2665 2665 2300
304 20250219 133800 1245107460 2665 2665 2665 2665 0
305 20250219 133700 1245107460 2665 2665 2665 2665 0
306 20250219 133600 1245107460 2665 2665 2665 2665 10000
307 20250219 133500 1218457460 2660 2660 2660 2660 1424
308 20250219 133400 1214669620 2660 2660 2660 2660 0
309 20250219 133300 1214669620 2660 2660 2660 2660 0
310 20250219 133200 1214669620 2660 2660 2660 2660 0
311 20250219 133100 1214669620 2660 2660 2660 2660 0
312 20250219 133000 1214669620 2660 2660 2660 2660 1755
313 20250219 132900 1210001320 2660 2655 2660 2655 762
314 20250219 132800 1207977770 2660 2660 2660 2660 0
315 20250219 132700 1207977770 2660 2660 2660 2660 1
316 20250219 132600 1207975110 2660 2660 2660 2660 0
317 20250219 132500 1207975110 2660 2660 2660 2660 0
318 20250219 132400 1207975110 2660 2660 2660 2660 130
319 20250219 132300 1207629310 2660 2660 2660 2660 27
320 20250219 132200 1207557490 2665 2665 2665 2665 0
321 20250219 132100 1207557490 2665 2660 2665 2660 6042
322 20250219 132000 1191485560 2660 2660 2660 2660 1838
323 20250219 131900 1186596480 2660 2660 2660 2660 1026
324 20250219 131800 1183867320 2660 2655 2660 2655 256
325 20250219 131700 1183187140 2660 2655 2660 2655 158
326 20250219 131600 1182767640 2655 2655 2655 2655 156
327 20250219 131500 1182353460 2655 2655 2655 2655 156
328 20250219 131400 1181939280 2655 2655 2655 2655 0
329 20250219 131300 1181939280 2655 2655 2655 2655 0
330 20250219 131200 1181939280 2655 2655 2655 2655 0
331 20250219 131100 1181939280 2655 2655 2655 2655 2215
332 20250219 131000 1176058455 2660 2660 2660 2660 0
333 20250219 130900 1176058455 2660 2660 2660 2660 3100
334 20250219 130800 1167812455 2660 2660 2660 2660 0
335 20250219 130700 1167812455 2660 2660 2660 2660 0
336 20250219 130600 1167812455 2660 2660 2660 2660 0
337 20250219 130500 1167812455 2660 2660 2660 2660 24
338 20250219 130400 1167748615 2660 2660 2660 2660 0
339 20250219 130300 1167748615 2660 2660 2660 2660 0
340 20250219 130200 1167748615 2660 2660 2660 2660 0
341 20250219 130100 1167748615 2660 2660 2660 2660 3
342 20250219 130000 1167740635 2660 2660 2665 2660 56
343 20250219 125900 1167591430 2660 2660 2660 2660 813
344 20250219 125800 1165428850 2660 2660 2660 2660 1288
345 20250219 125700 1162002770 2660 2660 2660 2660 0
346 20250219 125600 1162002770 2660 2660 2660 2660 0
347 20250219 125500 1162002770 2660 2660 2660 2660 0
348 20250219 125400 1162002770 2660 2660 2660 2660 0
349 20250219 125300 1162002770 2660 2660 2660 2660 125
350 20250219 125200 1161670270 2660 2660 2660 2660 0
351 20250219 125100 1161670270 2660 2660 2660 2660 160
352 20250219 125000 1161244670 2660 2660 2660 2660 500
353 20250219 124900 1159914670 2660 2660 2660 2660 470
354 20250219 124800 1158664470 2660 2660 2660 2660 1122
355 20250219 124700 1155679950 2660 2660 2660 2660 2130
356 20250219 124600 1150014150 2660 2660 2660 2660 212
357 20250219 124500 1149450230 2660 2660 2660 2660 0
358 20250219 124400 1149450230 2660 2660 2660 2660 0
359 20250219 124300 1149450230 2660 2660 2660 2660 1
360 20250219 124200 1149447570 2660 2660 2660 2660 309
361 20250219 124100 1148625630 2660 2660 2660 2660 134
362 20250219 124000 1148269190 2660 2660 2660 2660 3
363 20250219 123900 1148261210 2655 2655 2655 2650 8674
364 20250219 123800 1125232520 2655 2655 2655 2650 3342
365 20250219 123700 1116360290 2655 2650 2655 2650 166
366 20250219 123600 1115920340 2655 2650 2655 2650 218
367 20250219 123500 1115342340 2650 2655 2655 2650 157
368 20250219 123400 1114926285 2655 2655 2655 2655 1346
369 20250219 123300 1111352655 2655 2655 2655 2655 100
370 20250219 123200 1111087155 2655 2655 2655 2655 2
371 20250219 123100 1111081845 2655 2655 2655 2655 0
372 20250219 123000 1111081845 2655 2655 2655 2650 27361
373 20250219 122900 1038476290 2655 2655 2655 2655 0
374 20250219 122800 1038476290 2655 2655 2655 2655 25
375 20250219 122700 1038409915 2660 2660 2660 2660 5
376 20250219 122600 1038396615 2660 2660 2660 2660 1000
377 20250219 122500 1035736615 2660 2660 2660 2660 0
378 20250219 122400 1035736615 2660 2660 2660 2660 1595
379 20250219 122300 1031493915 2660 2660 2660 2660 8714
380 20250219 122200 1008314675 2660 2660 2660 2660 156
381 20250219 122100 1007899715 2660 2665 2665 2660 157
382 20250219 122000 1007482090 2660 2660 2660 2660 156
383 20250219 121900 1007067130 2660 2660 2660 2660 156
384 20250219 121800 1006652170 2660 2660 2660 2660 156
385 20250219 121700 1006237210 2660 2660 2660 2660 156
386 20250219 121600 1005822250 2670 2670 2670 2670 100
387 20250219 121500 1005555250 2670 2670 2670 2670 0
388 20250219 121400 1005555250 2670 2670 2670 2670 0
389 20250219 121300 1005555250 2670 2670 2670 2670 2
390 20250219 121200 1005549910 2670 2670 2670 2670 8
391 20250219 121100 1005528550 2665 2665 2665 2665 0
392 20250219 121000 1005528550 2665 2660 2665 2660 104
393 20250219 120900 1005251890 2665 2665 2665 2665 0
394 20250219 120800 1005251890 2665 2665 2665 2665 0
395 20250219 120700 1005251890 2665 2665 2665 2665 0
396 20250219 120600 1005251890 2665 2665 2665 2665 500
397 20250219 120500 1003919390 2670 2670 2670 2670 10
398 20250219 120400 1003892690 2670 2665 2670 2665 405
399 20250219 120300 1002813340 2670 2670 2670 2670 10000
400 20250219 120200 976113340 2670 2670 2670 2670 0
401 20250219 120100 976113340 2670 2670 2670 2670 0
402 20250219 120000 976113340 2670 2670 2670 2670 0
403 20250219 115900 976113340 2670 2670 2670 2670 0
404 20250219 115800 976113340 2670 2670 2670 2670 10
405 20250219 115700 976086640 2665 2670 2670 2665 11123
406 20250219 115600 946393840 2660 2665 2665 2660 10010
407 20250219 115500 919717240 2665 2665 2665 2665 0
408 20250219 115400 919717240 2665 2665 2665 2665 5
409 20250219 115300 919703915 2665 2665 2665 2665 3
410 20250219 115200 919695920 2665 2665 2665 2665 10
411 20250219 115100 919669270 2660 2660 2660 2660 0
412 20250219 115000 919669270 2660 2660 2660 2660 0
413 20250219 114900 919669270 2660 2660 2660 2660 458
414 20250219 114800 918450990 2660 2660 2660 2660 206
415 20250219 114700 917903030 2660 2660 2660 2660 3300
416 20250219 114600 909125030 2660 2660 2660 2660 31
417 20250219 114500 909042570 2660 2660 2660 2660 11896
418 20250219 114400 877399210 2660 2660 2660 2660 0
419 20250219 114300 877399210 2660 2660 2660 2660 300
420 20250219 114200 876601210 2660 2660 2660 2660 0
421 20250219 114100 876601210 2660 2660 2660 2660 10000
422 20250219 114000 850001210 2660 2660 2660 2660 0
423 20250219 113900 850001210 2660 2660 2660 2660 50
424 20250219 113800 849868210 2660 2660 2660 2660 0
425 20250219 113700 849868210 2660 2660 2660 2660 2
426 20250219 113600 849862890 2660 2660 2660 2660 2
427 20250219 113500 849857570 2655 2660 2660 2655 1025
428 20250219 113400 847136070 2655 2655 2655 2655 3242
429 20250219 113300 838528560 2655 2655 2655 2655 6
430 20250219 113200 838512630 2655 2655 2655 2655 1924
431 20250219 113100 833404410 2655 2655 2655 2655 0
432 20250219 113000 833404410 2655 2655 2655 2655 100
433 20250219 112900 833138910 2655 2655 2655 2655 0
434 20250219 112800 833138910 2655 2655 2655 2655 113
435 20250219 112700 832838895 2655 2655 2655 2655 0
436 20250219 112600 832838895 2655 2655 2655 2655 0
437 20250219 112500 832838895 2655 2655 2655 2655 123
438 20250219 112400 832512330 2655 2655 2655 2655 15
439 20250219 112300 832472505 2655 2655 2655 2655 39
440 20250219 112200 832368960 2650 2650 2650 2650 95
441 20250219 112100 832117210 2650 2650 2650 2650 4080
442 20250219 112000 821305210 2655 2655 2655 2655 1
443 20250219 111900 821302555 2650 2650 2655 2650 17674
444 20250219 111800 774461420 2650 2650 2650 2650 102
445 20250219 111700 774191120 2650 2650 2650 2650 3560
446 20250219 111600 764757120 2650 2650 2650 2650 37
447 20250219 111500 764659070 2650 2650 2650 2650 50878
448 20250219 111400 629832370 2650 2650 2650 2650 70
449 20250219 111300 629646870 2655 2655 2655 2655 0
450 20250219 111200 629646870 2655 2655 2655 2655 56
451 20250219 111100 629498190 2650 2650 2650 2650 164
452 20250219 111000 629063590 2650 2655 2655 2650 2440
453 20250219 110900 622587310 2655 2650 2655 2650 8572
454 20250219 110800 599833420 2650 2650 2650 2650 350
455 20250219 110700 598905920 2655 2655 2655 2650 808
456 20250219 110600 596764620 2650 2655 2655 2650 561
457 20250219 110500 595277950 2655 2650 2655 2650 1430
458 20250219 110400 591483450 2655 2655 2655 2655 20
459 20250219 110300 591430350 2655 2655 2655 2655 7002
460 20250219 110200 572840040 2655 2655 2655 2655 3449
461 20250219 110100 563682945 2660 2655 2660 2655 5507
462 20250219 110000 549060860 2655 2660 2660 2655 64914
463 20250219 105900 376565930 2660 2665 2665 2660 12185
464 20250219 105800 344150830 2660 2660 2660 2660 0
465 20250219 105700 344150830 2660 2660 2660 2660 451
466 20250219 105600 342951170 2660 2665 2665 2660 1157
467 20250219 105500 339873475 2665 2665 2665 2665 1
468 20250219 105400 339870810 2665 2665 2665 2665 3425
469 20250219 105300 330743185 2670 2670 2670 2670 0
470 20250219 105200 330743185 2670 2670 2670 2670 1
471 20250219 105100 330740515 2665 2665 2665 2665 1742
472 20250219 105000 326098085 2660 2660 2660 2660 123
473 20250219 104900 325770905 2660 2660 2660 2660 217
474 20250219 104800 325193685 2665 2665 2665 2665 0
475 20250219 104700 325193685 2665 2665 2665 2665 0
476 20250219 104600 325193685 2665 2665 2665 2665 82
477 20250219 104500 324975155 2660 2660 2660 2660 294
478 20250219 104400 324193115 2660 2660 2660 2660 532
479 20250219 104300 322777995 2660 2660 2660 2660 0
480 20250219 104200 322777995 2660 2660 2660 2660 0
481 20250219 104100 322777995 2660 2660 2660 2660 0
482 20250219 104000 322777995 2660 2660 2660 2660 360
483 20250219 103900 321820395 2660 2660 2660 2660 1445
484 20250219 103800 317976695 2660 2660 2660 2660 2443
485 20250219 103700 311478315 2660 2660 2660 2660 0
486 20250219 103600 311478315 2660 2660 2660 2660 112
487 20250219 103500 311180395 2660 2660 2660 2660 0
488 20250219 103400 311180395 2660 2660 2660 2660 1374
489 20250219 103300 307525555 2660 2660 2660 2660 2170
490 20250219 103200 301753355 2655 2655 2655 2655 310
491 20250219 103100 300930305 2665 2665 2665 2655 2924
492 20250219 103000 293140485 2670 2670 2670 2670 0
493 20250219 102900 293140485 2670 2670 2670 2665 293
494 20250219 102800 292359620 2665 2660 2670 2660 6477
495 20250219 102700 275078430 2655 2665 2665 2655 121
496 20250219 102600 274756995 2660 2660 2660 2660 0
497 20250219 102500 274756995 2660 2655 2660 2655 9871
498 20250219 102400 248508895 2655 2655 2655 2655 11353
499 20250219 102300 218366680 2655 2660 2660 2655 1093
500 20250219 102200 215459310 2655 2660 2660 2655 12627
501 20250219 102100 181884625 2665 2665 2665 2665 0
502 20250219 102000 181884625 2665 2665 2665 2665 0
503 20250219 101900 181884625 2665 2665 2665 2665 2000
504 20250219 101800 176554625 2660 2660 2660 2660 12
505 20250219 101700 176522705 2660 2660 2660 2660 0
506 20250219 101600 176522705 2660 2660 2660 2660 0
507 20250219 101500 176522705 2660 2660 2660 2660 2137
508 20250219 101400 170838285 2660 2660 2660 2660 47
509 20250219 101300 170713265 2660 2665 2665 2660 24
510 20250219 101200 170649395 2665 2665 2665 2665 1
511 20250219 101100 170646730 2660 2660 2660 2660 0
512 20250219 101000 170646730 2660 2660 2660 2660 50
513 20250219 100900 170513730 2665 2665 2665 2665 0
514 20250219 100800 170513730 2665 2665 2665 2660 124
515 20250219 100700 170183770 2665 2665 2665 2665 7
516 20250219 100600 170165115 2660 2660 2660 2660 1
517 20250219 100500 170162455 2665 2665 2665 2665 0
518 20250219 100400 170162455 2665 2665 2665 2665 40
519 20250219 100300 170055855 2665 2665 2665 2665 1
520 20250219 100200 170053190 2660 2665 2665 2660 917
521 20250219 100100 167611470 2665 2665 2665 2665 0
522 20250219 100000 167611470 2665 2665 2665 2665 3014
523 20250219 095900 159579160 2665 2660 2665 2660 204
524 20250219 095800 159036500 2665 2665 2665 2665 2
525 20250219 095700 159031170 2665 2665 2665 2665 833
526 20250219 095600 156811225 2665 2660 2665 2660 21
527 20250219 095500 156755350 2665 2665 2665 2665 0
528 20250219 095400 156755350 2665 2665 2665 2665 0
529 20250219 095300 156755350 2665 2665 2665 2665 0
530 20250219 095200 156755350 2665 2665 2665 2665 54
531 20250219 095100 156611440 2665 2665 2665 2665 1
532 20250219 095000 156608775 2665 2665 2665 2665 11
533 20250219 094900 156579460 2665 2660 2665 2660 2156
534 20250219 094800 150844475 2660 2660 2660 2660 551
535 20250219 094700 149378815 2660 2660 2660 2660 1256
536 20250219 094600 146037855 2655 2655 2655 2655 3406
537 20250219 094500 136994925 2655 2655 2655 2655 2
538 20250219 094400 136989615 2655 2660 2660 2655 105
539 20250219 094300 136710815 2660 2655 2660 2655 1187
540 20250219 094200 133559280 2655 2660 2660 2655 2767
541 20250219 094100 126204060 2660 2660 2660 2660 57
542 20250219 094000 126052440 2655 2655 2655 2655 0
543 20250219 093900 126052440 2655 2655 2655 2655 414
544 20250219 093800 124953270 2660 2660 2660 2660 51
545 20250219 093700 124817610 2660 2660 2660 2660 200
546 20250219 093600 124285610 2660 2660 2660 2660 111
547 20250219 093500 123990350 2660 2660 2660 2660 2
548 20250219 093400 123985030 2660 2660 2660 2660 1
549 20250219 093300 123982370 2660 2655 2660 2655 3366
550 20250219 093200 115045615 2655 2655 2655 2655 8506
551 20250219 093100 92462185 2655 2655 2655 2655 100
552 20250219 093000 92196685 2655 2655 2655 2655 2
553 20250219 092900 92191375 2655 2655 2655 2655 0
554 20250219 092800 92191375 2655 2655 2655 2655 2000
555 20250219 092700 86881375 2655 2655 2655 2655 108
556 20250219 092600 86594635 2655 2655 2655 2655 1
557 20250219 092500 86591980 2655 2655 2655 2655 147
558 20250219 092400 86201695 2655 2660 2660 2655 11054
559 20250219 092300 56823325 2660 2660 2660 2660 0
560 20250219 092200 56823325 2660 2660 2660 2660 120
561 20250219 092100 56504125 2660 2660 2660 2660 152
562 20250219 092000 56099805 2660 2660 2660 2660 219
563 20250219 091900 55517265 2660 2660 2660 2660 5
564 20250219 091800 55503965 2660 2660 2660 2660 47
565 20250219 091700 55378945 2660 2660 2660 2660 2
566 20250219 091600 55373625 2660 2660 2660 2660 1636
567 20250219 091500 51021865 2660 2660 2660 2660 1293
568 20250219 091400 47582485 2660 2660 2660 2660 46
569 20250219 091300 47460125 2660 2660 2660 2660 211
570 20250219 091200 46898865 2660 2665 2665 2660 2750
571 20250219 091100 39573865 2665 2665 2665 2665 11
572 20250219 091000 39544550 2665 2665 2665 2665 1
573 20250219 090900 39541885 2660 2660 2660 2660 5
574 20250219 090800 39528585 2660 2660 2660 2660 13262
575 20250219 090700 4251665 2665 2665 2665 2665 21
576 20250219 090600 4195700 2665 2665 2665 2665 87
577 20250219 090500 3963845 2660 2665 2665 2660 100
578 20250219 090400 3697715 2665 2665 2665 2665 666
579 20250219 090300 1922825 2665 2665 2665 2665 162
580 20250219 090200 1491095 2665 2665 2665 2665 7
581 20250219 090100 1472440 2665 2665 2665 2665 0
582 20250219 090000 1472440 2665 2670 2670 2665 552

1
003470/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,269422,199596576,718009630,531924875040,0.13
20250214,269182,199596576,721407760,534918823680,0.13
20250213,269182,199596576,714678210,529928909280,0.13
20250212,269549,199596576,715652595,529928909280,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 269422 199596576 718009630 531924875040 0.13
3 20250214 269182 199596576 721407760 534918823680 0.13
4 20250213 269182 199596576 714678210 529928909280 0.13
5 20250212 269549 199596576 715652595 529928909280 0.14