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

584
004140/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184200,942215000,2135,2135,2135,2135,12727
20250219,184100,942215000,2135,2135,2135,2135,0
20250219,184000,942215000,2135,2135,2135,2135,0
20250219,183900,942215000,2135,2135,2135,2135,0
20250219,183800,942215000,2135,2135,2135,2135,0
20250219,183700,942215000,2135,2135,2135,2135,0
20250219,183600,942215000,2135,2135,2135,2135,0
20250219,183500,942215000,2135,2135,2135,2135,0
20250219,183400,942215000,2135,2135,2135,2135,0
20250219,183300,942215000,2135,2135,2135,2135,0
20250219,183200,942215000,2135,2135,2135,2135,0
20250219,183100,942215000,2135,2135,2135,2135,0
20250219,183000,942215000,2135,2135,2135,2135,0
20250219,182900,942215000,2135,2135,2135,2135,0
20250219,182800,942215000,2135,2135,2135,2135,0
20250219,182700,942215000,2135,2135,2135,2135,0
20250219,182600,942215000,2135,2135,2135,2135,0
20250219,182500,942215000,2135,2135,2135,2135,0
20250219,182400,942215000,2135,2135,2135,2135,0
20250219,182300,942215000,2135,2135,2135,2135,0
20250219,182200,942215000,2135,2135,2135,2135,0
20250219,182100,942215000,2135,2135,2135,2135,0
20250219,182000,942215000,2135,2135,2135,2135,0
20250219,181900,942215000,2135,2135,2135,2135,0
20250219,181800,942215000,2135,2135,2135,2135,0
20250219,181700,942215000,2135,2135,2135,2135,0
20250219,181600,942215000,2135,2135,2135,2135,0
20250219,181500,942215000,2135,2135,2135,2135,0
20250219,181400,942215000,2135,2135,2135,2135,0
20250219,181300,942215000,2135,2135,2135,2135,0
20250219,181200,942215000,2135,2135,2135,2135,12727
20250219,181100,942215000,2135,2135,2135,2135,0
20250219,181000,942215000,2135,2135,2135,2135,0
20250219,180900,942215000,2135,2135,2135,2135,0
20250219,180800,942215000,2135,2135,2135,2135,0
20250219,180700,942215000,2135,2135,2135,2135,0
20250219,180600,942215000,2135,2135,2135,2135,0
20250219,180500,942215000,2135,2135,2135,2135,0
20250219,180400,942215000,2135,2135,2135,2135,0
20250219,180300,942215000,2135,2135,2135,2135,0
20250219,180200,942215000,2135,2135,2135,2135,0
20250219,180100,942215000,2135,2135,2135,2135,0
20250219,180000,942215000,2135,2135,2135,2135,0
20250219,175900,942215000,2135,2135,2135,2135,0
20250219,175800,942215000,2135,2135,2135,2135,0
20250219,175700,942215000,2135,2135,2135,2135,0
20250219,175600,942215000,2135,2135,2135,2135,0
20250219,175500,942215000,2135,2135,2135,2135,0
20250219,175400,942215000,2135,2135,2135,2135,0
20250219,175300,942215000,2135,2135,2135,2135,0
20250219,175200,942215000,2135,2135,2135,2135,0
20250219,175100,942215000,2135,2135,2135,2135,0
20250219,175000,942215000,2135,2135,2135,2135,0
20250219,174900,942215000,2135,2135,2135,2135,0
20250219,174800,942215000,2135,2135,2135,2135,0
20250219,174700,942215000,2135,2135,2135,2135,0
20250219,174600,942215000,2135,2135,2135,2135,0
20250219,174500,942215000,2135,2135,2135,2135,0
20250219,174400,942215000,2135,2135,2135,2135,0
20250219,174300,942215000,2135,2135,2135,2135,0
20250219,174200,942215000,2135,2135,2135,2135,12727
20250219,174100,942215000,2135,2135,2135,2135,0
20250219,174000,942215000,2135,2135,2135,2135,0
20250219,173900,942215000,2135,2135,2135,2135,0
20250219,173800,942215000,2135,2135,2135,2135,0
20250219,173700,942215000,2135,2135,2135,2135,0
20250219,173600,942215000,2135,2135,2135,2135,0
20250219,173500,942215000,2135,2135,2135,2135,0
20250219,173400,942215000,2135,2135,2135,2135,0
20250219,173300,942215000,2135,2135,2135,2135,0
20250219,173200,942215000,2135,2135,2135,2135,0
20250219,173100,942215000,2135,2135,2135,2135,0
20250219,173000,942215000,2135,2135,2135,2135,0
20250219,172900,942215000,2135,2135,2135,2135,0
20250219,172800,942215000,2135,2135,2135,2135,0
20250219,172700,942215000,2135,2135,2135,2135,0
20250219,172600,942215000,2135,2135,2135,2135,0
20250219,172500,942215000,2135,2135,2135,2135,0
20250219,172400,942215000,2135,2135,2135,2135,0
20250219,172300,942215000,2135,2135,2135,2135,0
20250219,172200,942215000,2135,2135,2135,2135,0
20250219,172100,942215000,2135,2135,2135,2135,0
20250219,172000,942215000,2135,2135,2135,2135,0
20250219,171900,942215000,2135,2135,2135,2135,0
20250219,171800,942215000,2135,2135,2135,2135,0
20250219,171700,942215000,2135,2135,2135,2135,0
20250219,171600,942215000,2135,2135,2135,2135,0
20250219,171500,942215000,2135,2135,2135,2135,0
20250219,171400,942215000,2135,2135,2135,2135,0
20250219,171300,942215000,2135,2135,2135,2135,0
20250219,171200,942215000,2135,2135,2135,2135,12727
20250219,171100,942215000,2135,2135,2135,2135,0
20250219,171000,942215000,2135,2135,2135,2135,0
20250219,170900,942215000,2135,2135,2135,2135,0
20250219,170800,942215000,2135,2135,2135,2135,0
20250219,170700,942215000,2135,2135,2135,2135,0
20250219,170600,942215000,2135,2135,2135,2135,0
20250219,170500,942215000,2135,2135,2135,2135,0
20250219,170400,942215000,2135,2135,2135,2135,0
20250219,170300,942215000,2135,2135,2135,2135,0
20250219,170200,942215000,2135,2135,2135,2135,0
20250219,170100,942215000,2135,2135,2135,2135,0
20250219,170000,942215000,2135,2135,2135,2135,0
20250219,165900,942215000,2135,2135,2135,2135,0
20250219,165800,942215000,2135,2135,2135,2135,0
20250219,165700,942215000,2135,2135,2135,2135,0
20250219,165600,942215000,2135,2135,2135,2135,0
20250219,165500,942215000,2135,2135,2135,2135,0
20250219,165400,942215000,2135,2135,2135,2135,0
20250219,165300,942215000,2135,2135,2135,2135,0
20250219,165200,942215000,2135,2135,2135,2135,0
20250219,165100,942215000,2135,2135,2135,2135,0
20250219,165000,942215000,2135,2135,2135,2135,0
20250219,164900,942215000,2135,2135,2135,2135,0
20250219,164800,942215000,2135,2135,2135,2135,0
20250219,164700,942215000,2135,2135,2135,2135,0
20250219,164600,942215000,2135,2135,2135,2135,0
20250219,164500,942215000,2135,2135,2135,2135,0
20250219,164400,942215000,2135,2135,2135,2135,0
20250219,164300,942215000,2135,2135,2135,2135,0
20250219,164200,942215000,2135,2135,2135,2135,12727
20250219,164100,942215000,2135,2135,2135,2135,0
20250219,164000,942215000,2135,2135,2135,2135,0
20250219,163900,942215000,2135,2135,2135,2135,0
20250219,163800,942215000,2135,2135,2135,2135,0
20250219,163700,942215000,2135,2135,2135,2135,0
20250219,163600,942215000,2135,2135,2135,2135,0
20250219,163500,942215000,2135,2135,2135,2135,0
20250219,163400,942215000,2135,2135,2135,2135,0
20250219,163300,942215000,2135,2135,2135,2135,0
20250219,163200,942215000,2135,2135,2135,2135,0
20250219,163100,942215000,2135,2135,2135,2135,0
20250219,163000,942215000,2135,2135,2135,2135,0
20250219,162900,942215000,2135,2135,2135,2135,0
20250219,162800,942215000,2135,2135,2135,2135,0
20250219,162700,942215000,2135,2135,2135,2135,0
20250219,162600,942215000,2135,2135,2135,2135,0
20250219,162500,942215000,2135,2135,2135,2135,0
20250219,162400,942215000,2135,2135,2135,2135,0
20250219,162300,942215000,2135,2135,2135,2135,0
20250219,162200,942215000,2135,2135,2135,2135,0
20250219,162100,942215000,2135,2135,2135,2135,0
20250219,162000,942215000,2135,2135,2135,2135,0
20250219,161900,942215000,2135,2135,2135,2135,0
20250219,161800,942215000,2135,2135,2135,2135,0
20250219,161700,942215000,2135,2135,2135,2135,0
20250219,161600,942215000,2135,2135,2135,2135,0
20250219,161500,942215000,2135,2135,2135,2135,0
20250219,161400,942215000,2135,2135,2135,2135,0
20250219,161300,942215000,2135,2135,2135,2135,0
20250219,161200,942215000,2135,2135,2135,2135,12727
20250219,161100,942215000,2135,2135,2135,2135,0
20250219,161000,942215000,2135,2135,2135,2135,0
20250219,160900,942215000,2135,2135,2135,2135,0
20250219,160800,942215000,2135,2135,2135,2135,0
20250219,160700,942215000,2135,2135,2135,2135,0
20250219,160600,942215000,2135,2135,2135,2135,0
20250219,160500,942215000,2135,2135,2135,2135,0
20250219,160400,942215000,2135,2135,2135,2135,0
20250219,160300,942215000,2135,2135,2135,2135,0
20250219,160200,942215000,2135,2135,2135,2135,0
20250219,160100,942215000,2135,2135,2135,2135,0
20250219,160000,942215000,2135,2135,2135,2135,0
20250219,155900,942215000,2135,2135,2135,2135,0
20250219,155800,942215000,2135,2135,2135,2135,0
20250219,155700,942215000,2135,2135,2135,2135,0
20250219,155600,942215000,2135,2135,2135,2135,0
20250219,155500,942215000,2135,2135,2135,2135,0
20250219,155400,942215000,2135,2135,2135,2135,0
20250219,155300,942215000,2135,2135,2135,2135,0
20250219,155200,942215000,2135,2135,2135,2135,0
20250219,155100,942215000,2135,2135,2135,2135,0
20250219,155000,942215000,2135,2135,2135,2135,0
20250219,154900,942215000,2135,2135,2135,2135,0
20250219,154800,942215000,2135,2135,2135,2135,0
20250219,154700,942215000,2135,2135,2135,2135,0
20250219,154600,942215000,2135,2135,2135,2135,0
20250219,154500,942215000,2135,2135,2135,2135,0
20250219,154400,942215000,2135,2135,2135,2135,0
20250219,154300,942215000,2135,2135,2135,2135,0
20250219,154200,942215000,2135,2135,2135,2135,12727
20250219,154100,942215000,2135,2135,2135,2135,0
20250219,154000,942215000,2135,2135,2135,2135,0
20250219,153900,942215000,2135,2135,2135,2135,0
20250219,153800,942215000,2135,2135,2135,2135,0
20250219,153700,942215000,2135,2135,2135,2135,0
20250219,153600,942215000,2135,2135,2135,2135,0
20250219,153500,942215000,2135,2135,2135,2135,0
20250219,153400,942215000,2135,2135,2135,2135,0
20250219,153300,942215000,2135,2135,2135,2135,0
20250219,153200,942215000,2135,2135,2135,2135,0
20250219,153100,942215000,2135,2135,2135,2135,0
20250219,153000,942215000,2135,2135,2135,2135,12727
20250219,152900,915042855,2130,2130,2130,2130,0
20250219,152800,915042855,2130,2130,2130,2130,0
20250219,152700,915042855,2130,2130,2130,2130,0
20250219,152600,915042855,2130,2130,2130,2130,0
20250219,152500,915042855,2130,2130,2130,2130,0
20250219,152400,915042855,2130,2130,2130,2130,0
20250219,152300,915042855,2130,2130,2130,2130,0
20250219,152200,915042855,2130,2130,2130,2130,0
20250219,152100,915042855,2130,2130,2130,2130,0
20250219,152000,915042855,2130,2130,2130,2130,0
20250219,151900,915042855,2130,2135,2135,2130,12860
20250219,151800,887595335,2140,2140,2140,2140,0
20250219,151700,887595335,2140,2140,2140,2140,1
20250219,151600,887593195,2135,2135,2140,2135,15876
20250219,151500,853693965,2135,2140,2140,2135,12852
20250219,151400,826254430,2140,2140,2140,2130,2073
20250219,151300,821828920,2130,2135,2135,2130,2753
20250219,151200,815951775,2135,2135,2135,2135,4061
20250219,151100,807281540,2140,2135,2140,2135,471
20250219,151000,806274100,2135,2135,2135,2135,0
20250219,150900,806274100,2135,2135,2135,2135,65
20250219,150800,806135325,2135,2135,2135,2135,104
20250219,150700,805913285,2135,2135,2135,2135,59
20250219,150600,805787320,2135,2135,2135,2135,90
20250219,150500,805595170,2135,2135,2135,2135,85
20250219,150400,805413695,2145,2145,2145,2145,2
20250219,150300,805409405,2135,2140,2140,2135,733
20250219,150200,803841220,2135,2140,2140,2135,77
20250219,150100,803676820,2140,2140,2140,2140,28
20250219,150000,803616900,2140,2140,2140,2135,334
20250219,145900,802903445,2140,2140,2140,2140,14
20250219,145800,802873485,2140,2140,2140,2140,86
20250219,145700,802689445,2135,2140,2140,2135,1789
20250219,145600,798866365,2135,2135,2140,2135,128
20250219,145500,798593010,2140,2135,2140,2135,67
20250219,145400,798449960,2130,2135,2135,2130,2102
20250219,145300,793962700,2140,2135,2140,2135,92
20250219,145200,793766125,2135,2135,2135,2135,0
20250219,145100,793766125,2135,2140,2140,2135,194
20250219,145000,793351435,2135,2135,2135,2135,70
20250219,144900,793201985,2135,2135,2135,2135,218
20250219,144800,792736555,2135,2135,2135,2135,77
20250219,144700,792572160,2135,2135,2140,2135,2719
20250219,144600,786767025,2140,2140,2140,2135,57
20250219,144500,786645055,2135,2140,2140,2135,1159
20250219,144400,784165090,2135,2135,2135,2135,90
20250219,144300,783972940,2135,2135,2135,2135,73
20250219,144200,783817085,2140,2135,2140,2135,120
20250219,144100,783560765,2135,2135,2135,2135,75
20250219,144000,783400640,2140,2140,2140,2140,1998
20250219,143900,779124920,2145,2145,2145,2145,1
20250219,143800,779122775,2140,2140,2140,2140,75
20250219,143700,778962275,2140,2140,2140,2140,91
20250219,143600,778767535,2140,2140,2140,2140,5373
20250219,143500,767269315,2140,2145,2145,2140,105
20250219,143400,767044600,2140,2140,2140,2140,61
20250219,143300,766914060,2140,2140,2140,2140,0
20250219,143200,766914060,2140,2145,2145,2140,197
20250219,143100,766491980,2140,2140,2145,2140,197
20250219,143000,766069900,2140,2140,2145,2140,373
20250219,142900,765270480,2145,2140,2145,2140,173
20250219,142800,764900245,2140,2140,2140,2140,330
20250219,142700,764194045,2145,2145,2145,2145,1
20250219,142600,764191900,2140,2140,2140,2140,84
20250219,142500,764012140,2145,2140,2145,2140,112
20250219,142400,763772455,2140,2140,2140,2140,127
20250219,142300,763500675,2140,2145,2145,2140,124
20250219,142200,763235305,2140,2140,2145,2140,327
20250219,142100,762534350,2140,2140,2140,2140,0
20250219,142000,762534350,2140,2140,2145,2140,236
20250219,141900,762029055,2140,2145,2145,2140,2056
20250219,141800,757619350,2140,2140,2140,2140,83
20250219,141700,757441730,2140,2140,2140,2140,106
20250219,141600,757214890,2140,2145,2145,2140,3119
20250219,141500,750540205,2145,2140,2145,2140,129
20250219,141400,750263870,2140,2140,2140,2140,175
20250219,141300,749889370,2140,2140,2140,2140,115
20250219,141200,749643270,2140,2140,2140,2140,74
20250219,141100,749484910,2140,2140,2140,2140,126
20250219,141000,749215270,2150,2140,2150,2140,89
20250219,140900,749024790,2150,2140,2150,2140,596
20250219,140800,747744240,2150,2140,2150,2140,26
20250219,140700,747688590,2140,2140,2140,2140,104
20250219,140600,747466030,2140,2140,2140,2140,198
20250219,140500,747042310,2145,2145,2145,2140,978
20250219,140400,744944950,2145,2145,2145,2140,117
20250219,140300,744694510,2150,2150,2150,2140,61
20250219,140200,744563950,2140,2150,2150,2140,36
20250219,140100,744486850,2140,2150,2150,2140,217
20250219,140000,744021470,2140,2145,2150,2140,571
20250219,135900,742795040,2145,2145,2145,2140,27
20250219,135800,742737250,2140,2145,2145,2140,6893
20250219,135700,727952070,2145,2145,2145,2145,2737
20250219,135600,722081205,2150,2145,2150,2145,26
20250219,135500,722025430,2145,2145,2150,2145,100
20250219,135400,721810895,2145,2145,2150,2145,197
20250219,135300,721388325,2145,2150,2150,2145,241
20250219,135200,720870635,2150,2150,2150,2150,111
20250219,135100,720631985,2150,2150,2150,2150,2078
20250219,135000,716164285,2155,2145,2155,2145,2694
20250219,134900,710372750,2145,2145,2145,2145,117
20250219,134800,710121785,2145,2145,2145,2145,822
20250219,134700,708358595,2145,2145,2145,2145,130
20250219,134600,708079745,2145,2145,2150,2145,4338
20250219,134500,698755960,2150,2145,2150,2145,89
20250219,134400,698565050,2150,2145,2150,2145,1395
20250219,134300,695567305,2150,2140,2150,2140,146
20250219,134200,695254845,2140,2150,2150,2140,82
20250219,134100,695079355,2140,2140,2140,2140,50
20250219,134000,694972355,2145,2145,2145,2145,3875
20250219,133900,686660480,2145,2145,2145,2145,0
20250219,133800,686660480,2145,2150,2150,2145,78
20250219,133700,686493070,2145,2145,2145,2145,1628
20250219,133600,683001010,2145,2145,2145,2145,526
20250219,133500,681872740,2150,2145,2150,2145,1117
20250219,133400,679476740,2145,2145,2145,2145,218
20250219,133300,679009130,2145,2145,2145,2145,25
20250219,133200,678955505,2150,2150,2150,2145,143
20250219,133100,678648180,2145,2145,2145,2145,1
20250219,133000,678646035,2145,2145,2145,2145,25
20250219,132900,678592410,2145,2145,2145,2145,525
20250219,132800,677466285,2150,2150,2150,2150,20
20250219,132700,677423285,2145,2150,2150,2145,75
20250219,132600,677262160,2145,2145,2145,2145,25
20250219,132500,677208535,2150,2150,2150,2150,9954
20250219,132400,655807435,2150,2155,2155,2150,1200
20250219,132300,653223560,2150,2150,2150,2150,25
20250219,132200,653169810,2150,2145,2150,2145,30019
20250219,132100,588629460,2145,2145,2145,2145,75
20250219,132000,588468585,2150,2145,2150,2140,25388
20250219,131900,534011405,2145,2145,2145,2145,100
20250219,131800,533796905,2145,2140,2145,2140,1025
20250219,131700,531598405,2145,2140,2145,2140,130
20250219,131600,531319705,2145,2145,2145,2145,15
20250219,131500,531287530,2145,2140,2145,2140,32
20250219,131400,531219015,2140,2140,2140,2140,27
20250219,131300,531161235,2145,2145,2145,2145,2
20250219,131200,531156945,2145,2140,2145,2140,75
20250219,131100,530996195,2145,2140,2145,2140,541
20250219,131000,529836200,2140,2140,2140,2140,0
20250219,130900,529836200,2140,2140,2140,2140,318
20250219,130800,529155680,2140,2135,2140,2135,35
20250219,130700,529080905,2140,2140,2140,2140,12
20250219,130600,529055225,2140,2140,2140,2140,63
20250219,130500,528920405,2140,2135,2140,2135,731
20250219,130400,527356215,2140,2140,2140,2140,3809
20250219,130300,519204955,2140,2140,2140,2140,75
20250219,130200,519044455,2145,2140,2145,2140,35
20250219,130100,518969505,2145,2145,2145,2145,356
20250219,130000,518205885,2140,2145,2145,2140,591
20250219,125900,516938370,2145,2140,2145,2140,843
20250219,125800,515131110,2145,2145,2145,2145,550
20250219,125700,513951360,2145,2140,2145,2140,75
20250219,125600,513790610,2145,2140,2145,2140,1525
20250219,125500,510519610,2145,2140,2145,2140,802
20250219,125400,508803295,2140,2140,2140,2140,288
20250219,125300,508186975,2135,2135,2135,2135,45
20250219,125200,508090900,2135,2135,2135,2135,0
20250219,125100,508090900,2135,2135,2135,2135,25
20250219,125000,508037525,2135,2135,2135,2135,0
20250219,124900,508037525,2135,2140,2145,2135,3872
20250219,124800,499750570,2140,2140,2140,2140,1035
20250219,124700,497535670,2140,2140,2140,2140,10
20250219,124600,497514270,2140,2140,2140,2140,25
20250219,124500,497460770,2140,2135,2140,2135,3041
20250219,124400,490953155,2140,2140,2140,2140,0
20250219,124300,490953155,2140,2140,2140,2140,20
20250219,124200,490910355,2135,2135,2135,2135,25
20250219,124100,490856980,2140,2140,2140,2135,321
20250219,124000,490170190,2140,2140,2140,2140,577
20250219,123900,488935410,2140,2140,2140,2140,125
20250219,123800,488667910,2145,2145,2145,2145,233
20250219,123700,488168125,2140,2140,2140,2140,25
20250219,123600,488114625,2140,2140,2145,2140,451
20250219,123500,487149465,2140,2140,2140,2135,294
20250219,123400,486520555,2140,2140,2145,2140,1006
20250219,123300,484367710,2140,2140,2140,2140,55
20250219,123200,484250010,2140,2140,2140,2140,2709
20250219,123100,478452750,2140,2140,2140,2140,275
20250219,123000,477864250,2140,2140,2140,2140,35
20250219,122900,477789350,2140,2140,2140,2140,6169
20250219,122800,464587690,2135,2140,2140,2135,26
20250219,122700,464532175,2135,2135,2135,2135,25
20250219,122600,464478800,2135,2135,2135,2135,0
20250219,122500,464478800,2135,2135,2135,2135,25
20250219,122400,464425425,2135,2135,2135,2135,25
20250219,122300,464372050,2135,2140,2140,2135,2001
20250219,122200,460099910,2135,2135,2140,2135,341
20250219,122100,459370710,2135,2135,2135,2135,25
20250219,122000,459317335,2135,2140,2140,2135,301
20250219,121900,458674695,2135,2135,2135,2135,40
20250219,121800,458589295,2135,2135,2140,2135,1335
20250219,121700,455739020,2135,2135,2135,2135,150
20250219,121600,455418770,2135,2140,2140,2135,525
20250219,121500,454295395,2140,2135,2140,2135,42
20250219,121400,454205640,2140,2140,2140,2140,400
20250219,121300,453349640,2135,2135,2135,2135,25
20250219,121200,453296265,2140,2135,2140,2135,125
20250219,121100,453028890,2140,2140,2140,2140,50
20250219,121000,452921890,2135,2135,2135,2135,25
20250219,120900,452868515,2135,2135,2135,2135,25
20250219,120800,452815140,2135,2135,2135,2135,0
20250219,120700,452815140,2135,2135,2135,2135,25
20250219,120600,452761765,2140,2135,2140,2135,266
20250219,120500,452192855,2140,2140,2140,2140,200
20250219,120400,451764855,2135,2135,2135,2135,2526
20250219,120300,446371845,2135,2135,2135,2135,25
20250219,120200,446318470,2140,2135,2140,2135,70
20250219,120100,446168970,2135,2135,2135,2135,25
20250219,120000,446115595,2135,2135,2135,2135,1
20250219,115900,446113460,2135,2140,2140,2135,35
20250219,115800,446038685,2135,2140,2140,2135,35
20250219,115700,445963910,2135,2135,2135,2135,1
20250219,115600,445961775,2135,2135,2135,2135,25
20250219,115500,445908400,2140,2140,2140,2135,34
20250219,115400,445835770,2135,2135,2135,2135,0
20250219,115300,445835770,2135,2135,2135,2135,25
20250219,115200,445782395,2140,2140,2145,2140,1121
20250219,115100,443383405,2140,2140,2140,2140,375
20250219,115000,442580905,2140,2145,2145,2140,2508
20250219,114900,437201370,2145,2135,2145,2135,9739
20250219,114800,416362415,2140,2140,2140,2140,0
20250219,114700,416362415,2140,2135,2140,2135,206
20250219,114600,415922560,2135,2135,2140,2135,4963
20250219,114500,405326535,2135,2135,2135,2135,500
20250219,114400,404259035,2135,2135,2140,2135,141
20250219,114300,403957995,2135,2135,2135,2135,3025
20250219,114200,397499620,2140,2135,2140,2135,3
20250219,114100,397493210,2135,2140,2140,2130,1401
20250219,114000,394502195,2135,2140,2140,2135,545
20250219,113900,393338520,2140,2140,2140,2140,1
20250219,113800,393336380,2135,2135,2135,2135,26
20250219,113700,393280870,2135,2135,2135,2135,25
20250219,113600,393227495,2140,2140,2140,2140,0
20250219,113500,393227495,2140,2135,2140,2135,33
20250219,113400,393157000,2135,2135,2135,2135,122
20250219,113300,392896530,2135,2140,2140,2135,667
20250219,113200,391472480,2135,2135,2135,2135,75
20250219,113100,391312355,2140,2135,2140,2135,30
20250219,113000,391248280,2140,2140,2140,2140,1
20250219,112900,391246140,2135,2140,2140,2135,26
20250219,112800,391190625,2135,2135,2135,2135,25
20250219,112700,391137250,2140,2140,2140,2140,0
20250219,112600,391137250,2140,2140,2140,2135,51
20250219,112500,391028290,2135,2135,2135,2135,50
20250219,112400,390921540,2135,2135,2135,2135,0
20250219,112300,390921540,2135,2135,2135,2135,25
20250219,112200,390868165,2140,2135,2140,2135,28
20250219,112100,390808375,2135,2135,2135,2135,10
20250219,112000,390787025,2140,2135,2140,2135,44
20250219,111900,390693075,2135,2135,2135,2135,540
20250219,111800,389540175,2140,2140,2140,2140,1
20250219,111700,389538035,2135,2135,2135,2135,482
20250219,111600,388508965,2135,2135,2135,2135,25
20250219,111500,388455590,2135,2140,2140,2135,84
20250219,111400,388275980,2135,2135,2135,2135,25
20250219,111300,388222605,2140,2135,2140,2135,260
20250219,111200,387666330,2135,2135,2135,2135,0
20250219,111100,387666330,2135,2140,2140,2135,26
20250219,111000,387610815,2135,2135,2135,2135,0
20250219,110900,387610815,2135,2135,2135,2135,25
20250219,110800,387557440,2140,2135,2140,2130,111
20250219,110700,387320220,2135,2130,2135,2130,69
20250219,110600,387173245,2130,2130,2130,2130,27
20250219,110500,387115735,2130,2135,2135,2130,925
20250219,110400,385144985,2130,2130,2130,2130,0
20250219,110300,385144985,2130,2135,2140,2130,5308
20250219,110200,373809155,2140,2140,2140,2135,27
20250219,110100,373751500,2135,2135,2135,2135,0
20250219,110000,373751500,2135,2135,2135,2135,25
20250219,105900,373698125,2135,2135,2135,2135,25
20250219,105800,373644750,2140,2140,2140,2140,2
20250219,105700,373640470,2135,2140,2140,2135,26
20250219,105600,373584955,2135,2135,2135,2135,25
20250219,105500,373531580,2140,2140,2140,2140,8
20250219,105400,373514460,2140,2140,2140,2135,1082
20250219,105300,371199105,2130,2130,2130,2130,25
20250219,105200,371145855,2140,2140,2140,2140,1
20250219,105100,371143715,2130,2140,2140,2130,1526
20250219,105000,367885825,2135,2140,2140,2135,805
20250219,104900,366163250,2140,2140,2140,2140,1
20250219,104800,366161110,2135,2135,2135,2135,280
20250219,104700,365563310,2135,2130,2135,2130,175
20250219,104600,365189810,2140,2140,2140,2140,1
20250219,104500,365187670,2130,2130,2130,2130,25
20250219,104400,365134420,2140,2130,2140,2130,2326
20250219,104300,360180030,2140,2135,2140,2130,511
20250219,104200,359089090,2130,2130,2130,2130,25
20250219,104100,359035840,2140,2135,2140,2135,866
20250219,104000,357186925,2135,2135,2135,2135,996
20250219,103900,355060465,2140,2135,2140,2135,487
20250219,103800,354020715,2135,2130,2135,2130,526
20250219,103700,352897830,2135,2135,2135,2135,980
20250219,103600,350805530,2130,2135,2135,2130,105
20250219,103500,350581480,2135,2130,2135,2130,35
20250219,103400,350506890,2130,2130,2130,2130,103
20250219,103300,350287500,2130,2130,2130,2130,25
20250219,103200,350234250,2135,2130,2135,2130,26
20250219,103100,350178865,2130,2135,2135,2130,11
20250219,103000,350155430,2130,2135,2135,2130,34
20250219,102900,350082965,2130,2130,2130,2130,25
20250219,102800,350029715,2140,2135,2140,2135,2
20250219,102700,350025440,2130,2130,2130,2130,25
20250219,102600,349972190,2140,2130,2140,2130,26
20250219,102500,349916800,2140,2140,2140,2140,302
20250219,102400,349270520,2140,2130,2140,2130,26
20250219,102300,349215130,2140,2135,2140,2135,2524
20250219,102200,343826385,2125,2135,2135,2125,26
20250219,102100,343771125,2125,2130,2135,2125,3314
20250219,102000,336712425,2125,2130,2130,2125,1754
20250219,101900,332977065,2120,2130,2130,2120,26
20250219,101800,332921935,2115,2120,2130,2115,2026
20250219,101700,328626930,2120,2120,2120,2120,25
20250219,101600,328573930,2120,2125,2130,2115,16803
20250219,101500,292953625,2130,2135,2135,2130,877
20250219,101400,291085605,2135,2130,2135,2130,481
20250219,101300,290061070,2130,2130,2130,2130,25
20250219,101200,290007820,2135,2130,2135,2130,172
20250219,101100,289641225,2135,2130,2135,2130,351
20250219,101000,288893340,2135,2135,2135,2135,1485
20250219,100900,285722865,2135,2125,2135,2125,3540
20250219,100800,278167875,2130,2125,2130,2125,2470
20250219,100700,272916775,2125,2130,2130,2125,1119
20250219,100600,270533430,2130,2130,2130,2125,1395
20250219,100500,267562205,2125,2130,2130,2125,550
20250219,100400,266392955,2130,2130,2130,2125,37
20250219,100300,266314270,2130,2130,2130,2125,795
20250219,100200,264624740,2130,2140,2140,2125,2002
20250219,100100,260365295,2130,2130,2130,2130,93
20250219,100000,260167205,2140,2140,2140,2130,992
20250219,095900,258049565,2140,2135,2140,2130,106
20250219,095800,257823390,2140,2140,2140,2130,2630
20250219,095700,252197400,2130,2130,2140,2130,207
20250219,095600,251755970,2140,2135,2140,2135,1001
20250219,095500,249618830,2140,2135,2140,2130,1248
20250219,095400,246954430,2145,2135,2145,2135,46
20250219,095300,246856110,2145,2145,2145,2145,1
20250219,095200,246853965,2140,2135,2145,2135,326
20250219,095100,246156445,2145,2130,2145,2130,1429
20250219,095000,243112645,2145,2145,2145,2145,5
20250219,094900,243101920,2145,2140,2145,2135,731
20250219,094800,241541200,2145,2140,2145,2135,1027
20250219,094700,239343535,2145,2140,2145,2135,5856
20250219,094600,226839445,2140,2145,2145,2135,2557
20250219,094500,221369635,2140,2140,2140,2135,1236
20250219,094400,218724720,2145,2140,2145,2140,549
20250219,094300,217548055,2140,2135,2150,2135,6452
20250219,094200,203772055,2150,2150,2150,2135,9999
20250219,094100,182380070,2150,2150,2150,2145,2754
20250219,094000,176459470,2150,2150,2150,2140,1068
20250219,093900,174164925,2150,2155,2155,2140,8775
20250219,093800,155320685,2150,2145,2155,2135,28206
20250219,093700,94682695,2140,2125,2140,2125,10565
20250219,093600,72093205,2130,2125,2135,2125,3562
20250219,093500,64506265,2130,2130,2130,2130,14
20250219,093400,64476445,2130,2130,2130,2125,167
20250219,093300,64121520,2130,2130,2130,2130,2
20250219,093200,64117260,2125,2125,2130,2125,1366
20250219,093100,61214010,2125,2125,2130,2125,3076
20250219,093000,54677505,2125,2130,2130,2125,573
20250219,092900,53459855,2125,2125,2130,2125,465
20250219,092800,52470730,2125,2125,2125,2125,25
20250219,092700,52417605,2130,2125,2130,2125,74
20250219,092600,52260350,2130,2130,2130,2130,0
20250219,092500,52260350,2130,2130,2130,2130,629
20250219,092400,50920580,2135,2135,2135,2130,1005
20250219,092300,48777905,2135,2130,2135,2130,411
20250219,092200,47902430,2135,2130,2135,2130,549
20250219,092100,46733055,2130,2130,2130,2130,0
20250219,092000,46733055,2130,2130,2130,2130,634
20250219,091900,45382635,2130,2130,2135,2130,1186
20250219,091800,42856445,2135,2135,2135,2135,23
20250219,091700,42807340,2135,2130,2135,2130,1913
20250219,091600,38728110,2135,2135,2135,2135,150
20250219,091500,38407860,2135,2130,2135,2130,963
20250219,091400,36356555,2130,2130,2130,2130,1000
20250219,091300,34226555,2135,2135,2135,2135,6
20250219,091200,34213745,2130,2130,2130,2130,3755
20250219,091100,26215595,2130,2130,2130,2130,24
20250219,091000,26164475,2130,2130,2130,2125,793
20250219,090900,24475400,2130,2130,2130,2130,407
20250219,090800,23608490,2130,2130,2130,2130,515
20250219,090700,22511540,2130,2125,2130,2125,181
20250219,090600,22126910,2120,2125,2125,2120,975
20250219,090500,20059800,2125,2125,2125,2125,130
20250219,090400,19783550,2125,2120,2125,2110,2734
20250219,090300,13999040,2120,2120,2125,2120,3441
20250219,090200,6704115,2120,2120,2125,2120,1378
20250219,090100,3782090,2120,2120,2120,2120,1
20250219,090000,3779970,2120,2120,2120,2120,1781
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184200 942215000 2135 2135 2135 2135 12727
3 20250219 184100 942215000 2135 2135 2135 2135 0
4 20250219 184000 942215000 2135 2135 2135 2135 0
5 20250219 183900 942215000 2135 2135 2135 2135 0
6 20250219 183800 942215000 2135 2135 2135 2135 0
7 20250219 183700 942215000 2135 2135 2135 2135 0
8 20250219 183600 942215000 2135 2135 2135 2135 0
9 20250219 183500 942215000 2135 2135 2135 2135 0
10 20250219 183400 942215000 2135 2135 2135 2135 0
11 20250219 183300 942215000 2135 2135 2135 2135 0
12 20250219 183200 942215000 2135 2135 2135 2135 0
13 20250219 183100 942215000 2135 2135 2135 2135 0
14 20250219 183000 942215000 2135 2135 2135 2135 0
15 20250219 182900 942215000 2135 2135 2135 2135 0
16 20250219 182800 942215000 2135 2135 2135 2135 0
17 20250219 182700 942215000 2135 2135 2135 2135 0
18 20250219 182600 942215000 2135 2135 2135 2135 0
19 20250219 182500 942215000 2135 2135 2135 2135 0
20 20250219 182400 942215000 2135 2135 2135 2135 0
21 20250219 182300 942215000 2135 2135 2135 2135 0
22 20250219 182200 942215000 2135 2135 2135 2135 0
23 20250219 182100 942215000 2135 2135 2135 2135 0
24 20250219 182000 942215000 2135 2135 2135 2135 0
25 20250219 181900 942215000 2135 2135 2135 2135 0
26 20250219 181800 942215000 2135 2135 2135 2135 0
27 20250219 181700 942215000 2135 2135 2135 2135 0
28 20250219 181600 942215000 2135 2135 2135 2135 0
29 20250219 181500 942215000 2135 2135 2135 2135 0
30 20250219 181400 942215000 2135 2135 2135 2135 0
31 20250219 181300 942215000 2135 2135 2135 2135 0
32 20250219 181200 942215000 2135 2135 2135 2135 12727
33 20250219 181100 942215000 2135 2135 2135 2135 0
34 20250219 181000 942215000 2135 2135 2135 2135 0
35 20250219 180900 942215000 2135 2135 2135 2135 0
36 20250219 180800 942215000 2135 2135 2135 2135 0
37 20250219 180700 942215000 2135 2135 2135 2135 0
38 20250219 180600 942215000 2135 2135 2135 2135 0
39 20250219 180500 942215000 2135 2135 2135 2135 0
40 20250219 180400 942215000 2135 2135 2135 2135 0
41 20250219 180300 942215000 2135 2135 2135 2135 0
42 20250219 180200 942215000 2135 2135 2135 2135 0
43 20250219 180100 942215000 2135 2135 2135 2135 0
44 20250219 180000 942215000 2135 2135 2135 2135 0
45 20250219 175900 942215000 2135 2135 2135 2135 0
46 20250219 175800 942215000 2135 2135 2135 2135 0
47 20250219 175700 942215000 2135 2135 2135 2135 0
48 20250219 175600 942215000 2135 2135 2135 2135 0
49 20250219 175500 942215000 2135 2135 2135 2135 0
50 20250219 175400 942215000 2135 2135 2135 2135 0
51 20250219 175300 942215000 2135 2135 2135 2135 0
52 20250219 175200 942215000 2135 2135 2135 2135 0
53 20250219 175100 942215000 2135 2135 2135 2135 0
54 20250219 175000 942215000 2135 2135 2135 2135 0
55 20250219 174900 942215000 2135 2135 2135 2135 0
56 20250219 174800 942215000 2135 2135 2135 2135 0
57 20250219 174700 942215000 2135 2135 2135 2135 0
58 20250219 174600 942215000 2135 2135 2135 2135 0
59 20250219 174500 942215000 2135 2135 2135 2135 0
60 20250219 174400 942215000 2135 2135 2135 2135 0
61 20250219 174300 942215000 2135 2135 2135 2135 0
62 20250219 174200 942215000 2135 2135 2135 2135 12727
63 20250219 174100 942215000 2135 2135 2135 2135 0
64 20250219 174000 942215000 2135 2135 2135 2135 0
65 20250219 173900 942215000 2135 2135 2135 2135 0
66 20250219 173800 942215000 2135 2135 2135 2135 0
67 20250219 173700 942215000 2135 2135 2135 2135 0
68 20250219 173600 942215000 2135 2135 2135 2135 0
69 20250219 173500 942215000 2135 2135 2135 2135 0
70 20250219 173400 942215000 2135 2135 2135 2135 0
71 20250219 173300 942215000 2135 2135 2135 2135 0
72 20250219 173200 942215000 2135 2135 2135 2135 0
73 20250219 173100 942215000 2135 2135 2135 2135 0
74 20250219 173000 942215000 2135 2135 2135 2135 0
75 20250219 172900 942215000 2135 2135 2135 2135 0
76 20250219 172800 942215000 2135 2135 2135 2135 0
77 20250219 172700 942215000 2135 2135 2135 2135 0
78 20250219 172600 942215000 2135 2135 2135 2135 0
79 20250219 172500 942215000 2135 2135 2135 2135 0
80 20250219 172400 942215000 2135 2135 2135 2135 0
81 20250219 172300 942215000 2135 2135 2135 2135 0
82 20250219 172200 942215000 2135 2135 2135 2135 0
83 20250219 172100 942215000 2135 2135 2135 2135 0
84 20250219 172000 942215000 2135 2135 2135 2135 0
85 20250219 171900 942215000 2135 2135 2135 2135 0
86 20250219 171800 942215000 2135 2135 2135 2135 0
87 20250219 171700 942215000 2135 2135 2135 2135 0
88 20250219 171600 942215000 2135 2135 2135 2135 0
89 20250219 171500 942215000 2135 2135 2135 2135 0
90 20250219 171400 942215000 2135 2135 2135 2135 0
91 20250219 171300 942215000 2135 2135 2135 2135 0
92 20250219 171200 942215000 2135 2135 2135 2135 12727
93 20250219 171100 942215000 2135 2135 2135 2135 0
94 20250219 171000 942215000 2135 2135 2135 2135 0
95 20250219 170900 942215000 2135 2135 2135 2135 0
96 20250219 170800 942215000 2135 2135 2135 2135 0
97 20250219 170700 942215000 2135 2135 2135 2135 0
98 20250219 170600 942215000 2135 2135 2135 2135 0
99 20250219 170500 942215000 2135 2135 2135 2135 0
100 20250219 170400 942215000 2135 2135 2135 2135 0
101 20250219 170300 942215000 2135 2135 2135 2135 0
102 20250219 170200 942215000 2135 2135 2135 2135 0
103 20250219 170100 942215000 2135 2135 2135 2135 0
104 20250219 170000 942215000 2135 2135 2135 2135 0
105 20250219 165900 942215000 2135 2135 2135 2135 0
106 20250219 165800 942215000 2135 2135 2135 2135 0
107 20250219 165700 942215000 2135 2135 2135 2135 0
108 20250219 165600 942215000 2135 2135 2135 2135 0
109 20250219 165500 942215000 2135 2135 2135 2135 0
110 20250219 165400 942215000 2135 2135 2135 2135 0
111 20250219 165300 942215000 2135 2135 2135 2135 0
112 20250219 165200 942215000 2135 2135 2135 2135 0
113 20250219 165100 942215000 2135 2135 2135 2135 0
114 20250219 165000 942215000 2135 2135 2135 2135 0
115 20250219 164900 942215000 2135 2135 2135 2135 0
116 20250219 164800 942215000 2135 2135 2135 2135 0
117 20250219 164700 942215000 2135 2135 2135 2135 0
118 20250219 164600 942215000 2135 2135 2135 2135 0
119 20250219 164500 942215000 2135 2135 2135 2135 0
120 20250219 164400 942215000 2135 2135 2135 2135 0
121 20250219 164300 942215000 2135 2135 2135 2135 0
122 20250219 164200 942215000 2135 2135 2135 2135 12727
123 20250219 164100 942215000 2135 2135 2135 2135 0
124 20250219 164000 942215000 2135 2135 2135 2135 0
125 20250219 163900 942215000 2135 2135 2135 2135 0
126 20250219 163800 942215000 2135 2135 2135 2135 0
127 20250219 163700 942215000 2135 2135 2135 2135 0
128 20250219 163600 942215000 2135 2135 2135 2135 0
129 20250219 163500 942215000 2135 2135 2135 2135 0
130 20250219 163400 942215000 2135 2135 2135 2135 0
131 20250219 163300 942215000 2135 2135 2135 2135 0
132 20250219 163200 942215000 2135 2135 2135 2135 0
133 20250219 163100 942215000 2135 2135 2135 2135 0
134 20250219 163000 942215000 2135 2135 2135 2135 0
135 20250219 162900 942215000 2135 2135 2135 2135 0
136 20250219 162800 942215000 2135 2135 2135 2135 0
137 20250219 162700 942215000 2135 2135 2135 2135 0
138 20250219 162600 942215000 2135 2135 2135 2135 0
139 20250219 162500 942215000 2135 2135 2135 2135 0
140 20250219 162400 942215000 2135 2135 2135 2135 0
141 20250219 162300 942215000 2135 2135 2135 2135 0
142 20250219 162200 942215000 2135 2135 2135 2135 0
143 20250219 162100 942215000 2135 2135 2135 2135 0
144 20250219 162000 942215000 2135 2135 2135 2135 0
145 20250219 161900 942215000 2135 2135 2135 2135 0
146 20250219 161800 942215000 2135 2135 2135 2135 0
147 20250219 161700 942215000 2135 2135 2135 2135 0
148 20250219 161600 942215000 2135 2135 2135 2135 0
149 20250219 161500 942215000 2135 2135 2135 2135 0
150 20250219 161400 942215000 2135 2135 2135 2135 0
151 20250219 161300 942215000 2135 2135 2135 2135 0
152 20250219 161200 942215000 2135 2135 2135 2135 12727
153 20250219 161100 942215000 2135 2135 2135 2135 0
154 20250219 161000 942215000 2135 2135 2135 2135 0
155 20250219 160900 942215000 2135 2135 2135 2135 0
156 20250219 160800 942215000 2135 2135 2135 2135 0
157 20250219 160700 942215000 2135 2135 2135 2135 0
158 20250219 160600 942215000 2135 2135 2135 2135 0
159 20250219 160500 942215000 2135 2135 2135 2135 0
160 20250219 160400 942215000 2135 2135 2135 2135 0
161 20250219 160300 942215000 2135 2135 2135 2135 0
162 20250219 160200 942215000 2135 2135 2135 2135 0
163 20250219 160100 942215000 2135 2135 2135 2135 0
164 20250219 160000 942215000 2135 2135 2135 2135 0
165 20250219 155900 942215000 2135 2135 2135 2135 0
166 20250219 155800 942215000 2135 2135 2135 2135 0
167 20250219 155700 942215000 2135 2135 2135 2135 0
168 20250219 155600 942215000 2135 2135 2135 2135 0
169 20250219 155500 942215000 2135 2135 2135 2135 0
170 20250219 155400 942215000 2135 2135 2135 2135 0
171 20250219 155300 942215000 2135 2135 2135 2135 0
172 20250219 155200 942215000 2135 2135 2135 2135 0
173 20250219 155100 942215000 2135 2135 2135 2135 0
174 20250219 155000 942215000 2135 2135 2135 2135 0
175 20250219 154900 942215000 2135 2135 2135 2135 0
176 20250219 154800 942215000 2135 2135 2135 2135 0
177 20250219 154700 942215000 2135 2135 2135 2135 0
178 20250219 154600 942215000 2135 2135 2135 2135 0
179 20250219 154500 942215000 2135 2135 2135 2135 0
180 20250219 154400 942215000 2135 2135 2135 2135 0
181 20250219 154300 942215000 2135 2135 2135 2135 0
182 20250219 154200 942215000 2135 2135 2135 2135 12727
183 20250219 154100 942215000 2135 2135 2135 2135 0
184 20250219 154000 942215000 2135 2135 2135 2135 0
185 20250219 153900 942215000 2135 2135 2135 2135 0
186 20250219 153800 942215000 2135 2135 2135 2135 0
187 20250219 153700 942215000 2135 2135 2135 2135 0
188 20250219 153600 942215000 2135 2135 2135 2135 0
189 20250219 153500 942215000 2135 2135 2135 2135 0
190 20250219 153400 942215000 2135 2135 2135 2135 0
191 20250219 153300 942215000 2135 2135 2135 2135 0
192 20250219 153200 942215000 2135 2135 2135 2135 0
193 20250219 153100 942215000 2135 2135 2135 2135 0
194 20250219 153000 942215000 2135 2135 2135 2135 12727
195 20250219 152900 915042855 2130 2130 2130 2130 0
196 20250219 152800 915042855 2130 2130 2130 2130 0
197 20250219 152700 915042855 2130 2130 2130 2130 0
198 20250219 152600 915042855 2130 2130 2130 2130 0
199 20250219 152500 915042855 2130 2130 2130 2130 0
200 20250219 152400 915042855 2130 2130 2130 2130 0
201 20250219 152300 915042855 2130 2130 2130 2130 0
202 20250219 152200 915042855 2130 2130 2130 2130 0
203 20250219 152100 915042855 2130 2130 2130 2130 0
204 20250219 152000 915042855 2130 2130 2130 2130 0
205 20250219 151900 915042855 2130 2135 2135 2130 12860
206 20250219 151800 887595335 2140 2140 2140 2140 0
207 20250219 151700 887595335 2140 2140 2140 2140 1
208 20250219 151600 887593195 2135 2135 2140 2135 15876
209 20250219 151500 853693965 2135 2140 2140 2135 12852
210 20250219 151400 826254430 2140 2140 2140 2130 2073
211 20250219 151300 821828920 2130 2135 2135 2130 2753
212 20250219 151200 815951775 2135 2135 2135 2135 4061
213 20250219 151100 807281540 2140 2135 2140 2135 471
214 20250219 151000 806274100 2135 2135 2135 2135 0
215 20250219 150900 806274100 2135 2135 2135 2135 65
216 20250219 150800 806135325 2135 2135 2135 2135 104
217 20250219 150700 805913285 2135 2135 2135 2135 59
218 20250219 150600 805787320 2135 2135 2135 2135 90
219 20250219 150500 805595170 2135 2135 2135 2135 85
220 20250219 150400 805413695 2145 2145 2145 2145 2
221 20250219 150300 805409405 2135 2140 2140 2135 733
222 20250219 150200 803841220 2135 2140 2140 2135 77
223 20250219 150100 803676820 2140 2140 2140 2140 28
224 20250219 150000 803616900 2140 2140 2140 2135 334
225 20250219 145900 802903445 2140 2140 2140 2140 14
226 20250219 145800 802873485 2140 2140 2140 2140 86
227 20250219 145700 802689445 2135 2140 2140 2135 1789
228 20250219 145600 798866365 2135 2135 2140 2135 128
229 20250219 145500 798593010 2140 2135 2140 2135 67
230 20250219 145400 798449960 2130 2135 2135 2130 2102
231 20250219 145300 793962700 2140 2135 2140 2135 92
232 20250219 145200 793766125 2135 2135 2135 2135 0
233 20250219 145100 793766125 2135 2140 2140 2135 194
234 20250219 145000 793351435 2135 2135 2135 2135 70
235 20250219 144900 793201985 2135 2135 2135 2135 218
236 20250219 144800 792736555 2135 2135 2135 2135 77
237 20250219 144700 792572160 2135 2135 2140 2135 2719
238 20250219 144600 786767025 2140 2140 2140 2135 57
239 20250219 144500 786645055 2135 2140 2140 2135 1159
240 20250219 144400 784165090 2135 2135 2135 2135 90
241 20250219 144300 783972940 2135 2135 2135 2135 73
242 20250219 144200 783817085 2140 2135 2140 2135 120
243 20250219 144100 783560765 2135 2135 2135 2135 75
244 20250219 144000 783400640 2140 2140 2140 2140 1998
245 20250219 143900 779124920 2145 2145 2145 2145 1
246 20250219 143800 779122775 2140 2140 2140 2140 75
247 20250219 143700 778962275 2140 2140 2140 2140 91
248 20250219 143600 778767535 2140 2140 2140 2140 5373
249 20250219 143500 767269315 2140 2145 2145 2140 105
250 20250219 143400 767044600 2140 2140 2140 2140 61
251 20250219 143300 766914060 2140 2140 2140 2140 0
252 20250219 143200 766914060 2140 2145 2145 2140 197
253 20250219 143100 766491980 2140 2140 2145 2140 197
254 20250219 143000 766069900 2140 2140 2145 2140 373
255 20250219 142900 765270480 2145 2140 2145 2140 173
256 20250219 142800 764900245 2140 2140 2140 2140 330
257 20250219 142700 764194045 2145 2145 2145 2145 1
258 20250219 142600 764191900 2140 2140 2140 2140 84
259 20250219 142500 764012140 2145 2140 2145 2140 112
260 20250219 142400 763772455 2140 2140 2140 2140 127
261 20250219 142300 763500675 2140 2145 2145 2140 124
262 20250219 142200 763235305 2140 2140 2145 2140 327
263 20250219 142100 762534350 2140 2140 2140 2140 0
264 20250219 142000 762534350 2140 2140 2145 2140 236
265 20250219 141900 762029055 2140 2145 2145 2140 2056
266 20250219 141800 757619350 2140 2140 2140 2140 83
267 20250219 141700 757441730 2140 2140 2140 2140 106
268 20250219 141600 757214890 2140 2145 2145 2140 3119
269 20250219 141500 750540205 2145 2140 2145 2140 129
270 20250219 141400 750263870 2140 2140 2140 2140 175
271 20250219 141300 749889370 2140 2140 2140 2140 115
272 20250219 141200 749643270 2140 2140 2140 2140 74
273 20250219 141100 749484910 2140 2140 2140 2140 126
274 20250219 141000 749215270 2150 2140 2150 2140 89
275 20250219 140900 749024790 2150 2140 2150 2140 596
276 20250219 140800 747744240 2150 2140 2150 2140 26
277 20250219 140700 747688590 2140 2140 2140 2140 104
278 20250219 140600 747466030 2140 2140 2140 2140 198
279 20250219 140500 747042310 2145 2145 2145 2140 978
280 20250219 140400 744944950 2145 2145 2145 2140 117
281 20250219 140300 744694510 2150 2150 2150 2140 61
282 20250219 140200 744563950 2140 2150 2150 2140 36
283 20250219 140100 744486850 2140 2150 2150 2140 217
284 20250219 140000 744021470 2140 2145 2150 2140 571
285 20250219 135900 742795040 2145 2145 2145 2140 27
286 20250219 135800 742737250 2140 2145 2145 2140 6893
287 20250219 135700 727952070 2145 2145 2145 2145 2737
288 20250219 135600 722081205 2150 2145 2150 2145 26
289 20250219 135500 722025430 2145 2145 2150 2145 100
290 20250219 135400 721810895 2145 2145 2150 2145 197
291 20250219 135300 721388325 2145 2150 2150 2145 241
292 20250219 135200 720870635 2150 2150 2150 2150 111
293 20250219 135100 720631985 2150 2150 2150 2150 2078
294 20250219 135000 716164285 2155 2145 2155 2145 2694
295 20250219 134900 710372750 2145 2145 2145 2145 117
296 20250219 134800 710121785 2145 2145 2145 2145 822
297 20250219 134700 708358595 2145 2145 2145 2145 130
298 20250219 134600 708079745 2145 2145 2150 2145 4338
299 20250219 134500 698755960 2150 2145 2150 2145 89
300 20250219 134400 698565050 2150 2145 2150 2145 1395
301 20250219 134300 695567305 2150 2140 2150 2140 146
302 20250219 134200 695254845 2140 2150 2150 2140 82
303 20250219 134100 695079355 2140 2140 2140 2140 50
304 20250219 134000 694972355 2145 2145 2145 2145 3875
305 20250219 133900 686660480 2145 2145 2145 2145 0
306 20250219 133800 686660480 2145 2150 2150 2145 78
307 20250219 133700 686493070 2145 2145 2145 2145 1628
308 20250219 133600 683001010 2145 2145 2145 2145 526
309 20250219 133500 681872740 2150 2145 2150 2145 1117
310 20250219 133400 679476740 2145 2145 2145 2145 218
311 20250219 133300 679009130 2145 2145 2145 2145 25
312 20250219 133200 678955505 2150 2150 2150 2145 143
313 20250219 133100 678648180 2145 2145 2145 2145 1
314 20250219 133000 678646035 2145 2145 2145 2145 25
315 20250219 132900 678592410 2145 2145 2145 2145 525
316 20250219 132800 677466285 2150 2150 2150 2150 20
317 20250219 132700 677423285 2145 2150 2150 2145 75
318 20250219 132600 677262160 2145 2145 2145 2145 25
319 20250219 132500 677208535 2150 2150 2150 2150 9954
320 20250219 132400 655807435 2150 2155 2155 2150 1200
321 20250219 132300 653223560 2150 2150 2150 2150 25
322 20250219 132200 653169810 2150 2145 2150 2145 30019
323 20250219 132100 588629460 2145 2145 2145 2145 75
324 20250219 132000 588468585 2150 2145 2150 2140 25388
325 20250219 131900 534011405 2145 2145 2145 2145 100
326 20250219 131800 533796905 2145 2140 2145 2140 1025
327 20250219 131700 531598405 2145 2140 2145 2140 130
328 20250219 131600 531319705 2145 2145 2145 2145 15
329 20250219 131500 531287530 2145 2140 2145 2140 32
330 20250219 131400 531219015 2140 2140 2140 2140 27
331 20250219 131300 531161235 2145 2145 2145 2145 2
332 20250219 131200 531156945 2145 2140 2145 2140 75
333 20250219 131100 530996195 2145 2140 2145 2140 541
334 20250219 131000 529836200 2140 2140 2140 2140 0
335 20250219 130900 529836200 2140 2140 2140 2140 318
336 20250219 130800 529155680 2140 2135 2140 2135 35
337 20250219 130700 529080905 2140 2140 2140 2140 12
338 20250219 130600 529055225 2140 2140 2140 2140 63
339 20250219 130500 528920405 2140 2135 2140 2135 731
340 20250219 130400 527356215 2140 2140 2140 2140 3809
341 20250219 130300 519204955 2140 2140 2140 2140 75
342 20250219 130200 519044455 2145 2140 2145 2140 35
343 20250219 130100 518969505 2145 2145 2145 2145 356
344 20250219 130000 518205885 2140 2145 2145 2140 591
345 20250219 125900 516938370 2145 2140 2145 2140 843
346 20250219 125800 515131110 2145 2145 2145 2145 550
347 20250219 125700 513951360 2145 2140 2145 2140 75
348 20250219 125600 513790610 2145 2140 2145 2140 1525
349 20250219 125500 510519610 2145 2140 2145 2140 802
350 20250219 125400 508803295 2140 2140 2140 2140 288
351 20250219 125300 508186975 2135 2135 2135 2135 45
352 20250219 125200 508090900 2135 2135 2135 2135 0
353 20250219 125100 508090900 2135 2135 2135 2135 25
354 20250219 125000 508037525 2135 2135 2135 2135 0
355 20250219 124900 508037525 2135 2140 2145 2135 3872
356 20250219 124800 499750570 2140 2140 2140 2140 1035
357 20250219 124700 497535670 2140 2140 2140 2140 10
358 20250219 124600 497514270 2140 2140 2140 2140 25
359 20250219 124500 497460770 2140 2135 2140 2135 3041
360 20250219 124400 490953155 2140 2140 2140 2140 0
361 20250219 124300 490953155 2140 2140 2140 2140 20
362 20250219 124200 490910355 2135 2135 2135 2135 25
363 20250219 124100 490856980 2140 2140 2140 2135 321
364 20250219 124000 490170190 2140 2140 2140 2140 577
365 20250219 123900 488935410 2140 2140 2140 2140 125
366 20250219 123800 488667910 2145 2145 2145 2145 233
367 20250219 123700 488168125 2140 2140 2140 2140 25
368 20250219 123600 488114625 2140 2140 2145 2140 451
369 20250219 123500 487149465 2140 2140 2140 2135 294
370 20250219 123400 486520555 2140 2140 2145 2140 1006
371 20250219 123300 484367710 2140 2140 2140 2140 55
372 20250219 123200 484250010 2140 2140 2140 2140 2709
373 20250219 123100 478452750 2140 2140 2140 2140 275
374 20250219 123000 477864250 2140 2140 2140 2140 35
375 20250219 122900 477789350 2140 2140 2140 2140 6169
376 20250219 122800 464587690 2135 2140 2140 2135 26
377 20250219 122700 464532175 2135 2135 2135 2135 25
378 20250219 122600 464478800 2135 2135 2135 2135 0
379 20250219 122500 464478800 2135 2135 2135 2135 25
380 20250219 122400 464425425 2135 2135 2135 2135 25
381 20250219 122300 464372050 2135 2140 2140 2135 2001
382 20250219 122200 460099910 2135 2135 2140 2135 341
383 20250219 122100 459370710 2135 2135 2135 2135 25
384 20250219 122000 459317335 2135 2140 2140 2135 301
385 20250219 121900 458674695 2135 2135 2135 2135 40
386 20250219 121800 458589295 2135 2135 2140 2135 1335
387 20250219 121700 455739020 2135 2135 2135 2135 150
388 20250219 121600 455418770 2135 2140 2140 2135 525
389 20250219 121500 454295395 2140 2135 2140 2135 42
390 20250219 121400 454205640 2140 2140 2140 2140 400
391 20250219 121300 453349640 2135 2135 2135 2135 25
392 20250219 121200 453296265 2140 2135 2140 2135 125
393 20250219 121100 453028890 2140 2140 2140 2140 50
394 20250219 121000 452921890 2135 2135 2135 2135 25
395 20250219 120900 452868515 2135 2135 2135 2135 25
396 20250219 120800 452815140 2135 2135 2135 2135 0
397 20250219 120700 452815140 2135 2135 2135 2135 25
398 20250219 120600 452761765 2140 2135 2140 2135 266
399 20250219 120500 452192855 2140 2140 2140 2140 200
400 20250219 120400 451764855 2135 2135 2135 2135 2526
401 20250219 120300 446371845 2135 2135 2135 2135 25
402 20250219 120200 446318470 2140 2135 2140 2135 70
403 20250219 120100 446168970 2135 2135 2135 2135 25
404 20250219 120000 446115595 2135 2135 2135 2135 1
405 20250219 115900 446113460 2135 2140 2140 2135 35
406 20250219 115800 446038685 2135 2140 2140 2135 35
407 20250219 115700 445963910 2135 2135 2135 2135 1
408 20250219 115600 445961775 2135 2135 2135 2135 25
409 20250219 115500 445908400 2140 2140 2140 2135 34
410 20250219 115400 445835770 2135 2135 2135 2135 0
411 20250219 115300 445835770 2135 2135 2135 2135 25
412 20250219 115200 445782395 2140 2140 2145 2140 1121
413 20250219 115100 443383405 2140 2140 2140 2140 375
414 20250219 115000 442580905 2140 2145 2145 2140 2508
415 20250219 114900 437201370 2145 2135 2145 2135 9739
416 20250219 114800 416362415 2140 2140 2140 2140 0
417 20250219 114700 416362415 2140 2135 2140 2135 206
418 20250219 114600 415922560 2135 2135 2140 2135 4963
419 20250219 114500 405326535 2135 2135 2135 2135 500
420 20250219 114400 404259035 2135 2135 2140 2135 141
421 20250219 114300 403957995 2135 2135 2135 2135 3025
422 20250219 114200 397499620 2140 2135 2140 2135 3
423 20250219 114100 397493210 2135 2140 2140 2130 1401
424 20250219 114000 394502195 2135 2140 2140 2135 545
425 20250219 113900 393338520 2140 2140 2140 2140 1
426 20250219 113800 393336380 2135 2135 2135 2135 26
427 20250219 113700 393280870 2135 2135 2135 2135 25
428 20250219 113600 393227495 2140 2140 2140 2140 0
429 20250219 113500 393227495 2140 2135 2140 2135 33
430 20250219 113400 393157000 2135 2135 2135 2135 122
431 20250219 113300 392896530 2135 2140 2140 2135 667
432 20250219 113200 391472480 2135 2135 2135 2135 75
433 20250219 113100 391312355 2140 2135 2140 2135 30
434 20250219 113000 391248280 2140 2140 2140 2140 1
435 20250219 112900 391246140 2135 2140 2140 2135 26
436 20250219 112800 391190625 2135 2135 2135 2135 25
437 20250219 112700 391137250 2140 2140 2140 2140 0
438 20250219 112600 391137250 2140 2140 2140 2135 51
439 20250219 112500 391028290 2135 2135 2135 2135 50
440 20250219 112400 390921540 2135 2135 2135 2135 0
441 20250219 112300 390921540 2135 2135 2135 2135 25
442 20250219 112200 390868165 2140 2135 2140 2135 28
443 20250219 112100 390808375 2135 2135 2135 2135 10
444 20250219 112000 390787025 2140 2135 2140 2135 44
445 20250219 111900 390693075 2135 2135 2135 2135 540
446 20250219 111800 389540175 2140 2140 2140 2140 1
447 20250219 111700 389538035 2135 2135 2135 2135 482
448 20250219 111600 388508965 2135 2135 2135 2135 25
449 20250219 111500 388455590 2135 2140 2140 2135 84
450 20250219 111400 388275980 2135 2135 2135 2135 25
451 20250219 111300 388222605 2140 2135 2140 2135 260
452 20250219 111200 387666330 2135 2135 2135 2135 0
453 20250219 111100 387666330 2135 2140 2140 2135 26
454 20250219 111000 387610815 2135 2135 2135 2135 0
455 20250219 110900 387610815 2135 2135 2135 2135 25
456 20250219 110800 387557440 2140 2135 2140 2130 111
457 20250219 110700 387320220 2135 2130 2135 2130 69
458 20250219 110600 387173245 2130 2130 2130 2130 27
459 20250219 110500 387115735 2130 2135 2135 2130 925
460 20250219 110400 385144985 2130 2130 2130 2130 0
461 20250219 110300 385144985 2130 2135 2140 2130 5308
462 20250219 110200 373809155 2140 2140 2140 2135 27
463 20250219 110100 373751500 2135 2135 2135 2135 0
464 20250219 110000 373751500 2135 2135 2135 2135 25
465 20250219 105900 373698125 2135 2135 2135 2135 25
466 20250219 105800 373644750 2140 2140 2140 2140 2
467 20250219 105700 373640470 2135 2140 2140 2135 26
468 20250219 105600 373584955 2135 2135 2135 2135 25
469 20250219 105500 373531580 2140 2140 2140 2140 8
470 20250219 105400 373514460 2140 2140 2140 2135 1082
471 20250219 105300 371199105 2130 2130 2130 2130 25
472 20250219 105200 371145855 2140 2140 2140 2140 1
473 20250219 105100 371143715 2130 2140 2140 2130 1526
474 20250219 105000 367885825 2135 2140 2140 2135 805
475 20250219 104900 366163250 2140 2140 2140 2140 1
476 20250219 104800 366161110 2135 2135 2135 2135 280
477 20250219 104700 365563310 2135 2130 2135 2130 175
478 20250219 104600 365189810 2140 2140 2140 2140 1
479 20250219 104500 365187670 2130 2130 2130 2130 25
480 20250219 104400 365134420 2140 2130 2140 2130 2326
481 20250219 104300 360180030 2140 2135 2140 2130 511
482 20250219 104200 359089090 2130 2130 2130 2130 25
483 20250219 104100 359035840 2140 2135 2140 2135 866
484 20250219 104000 357186925 2135 2135 2135 2135 996
485 20250219 103900 355060465 2140 2135 2140 2135 487
486 20250219 103800 354020715 2135 2130 2135 2130 526
487 20250219 103700 352897830 2135 2135 2135 2135 980
488 20250219 103600 350805530 2130 2135 2135 2130 105
489 20250219 103500 350581480 2135 2130 2135 2130 35
490 20250219 103400 350506890 2130 2130 2130 2130 103
491 20250219 103300 350287500 2130 2130 2130 2130 25
492 20250219 103200 350234250 2135 2130 2135 2130 26
493 20250219 103100 350178865 2130 2135 2135 2130 11
494 20250219 103000 350155430 2130 2135 2135 2130 34
495 20250219 102900 350082965 2130 2130 2130 2130 25
496 20250219 102800 350029715 2140 2135 2140 2135 2
497 20250219 102700 350025440 2130 2130 2130 2130 25
498 20250219 102600 349972190 2140 2130 2140 2130 26
499 20250219 102500 349916800 2140 2140 2140 2140 302
500 20250219 102400 349270520 2140 2130 2140 2130 26
501 20250219 102300 349215130 2140 2135 2140 2135 2524
502 20250219 102200 343826385 2125 2135 2135 2125 26
503 20250219 102100 343771125 2125 2130 2135 2125 3314
504 20250219 102000 336712425 2125 2130 2130 2125 1754
505 20250219 101900 332977065 2120 2130 2130 2120 26
506 20250219 101800 332921935 2115 2120 2130 2115 2026
507 20250219 101700 328626930 2120 2120 2120 2120 25
508 20250219 101600 328573930 2120 2125 2130 2115 16803
509 20250219 101500 292953625 2130 2135 2135 2130 877
510 20250219 101400 291085605 2135 2130 2135 2130 481
511 20250219 101300 290061070 2130 2130 2130 2130 25
512 20250219 101200 290007820 2135 2130 2135 2130 172
513 20250219 101100 289641225 2135 2130 2135 2130 351
514 20250219 101000 288893340 2135 2135 2135 2135 1485
515 20250219 100900 285722865 2135 2125 2135 2125 3540
516 20250219 100800 278167875 2130 2125 2130 2125 2470
517 20250219 100700 272916775 2125 2130 2130 2125 1119
518 20250219 100600 270533430 2130 2130 2130 2125 1395
519 20250219 100500 267562205 2125 2130 2130 2125 550
520 20250219 100400 266392955 2130 2130 2130 2125 37
521 20250219 100300 266314270 2130 2130 2130 2125 795
522 20250219 100200 264624740 2130 2140 2140 2125 2002
523 20250219 100100 260365295 2130 2130 2130 2130 93
524 20250219 100000 260167205 2140 2140 2140 2130 992
525 20250219 095900 258049565 2140 2135 2140 2130 106
526 20250219 095800 257823390 2140 2140 2140 2130 2630
527 20250219 095700 252197400 2130 2130 2140 2130 207
528 20250219 095600 251755970 2140 2135 2140 2135 1001
529 20250219 095500 249618830 2140 2135 2140 2130 1248
530 20250219 095400 246954430 2145 2135 2145 2135 46
531 20250219 095300 246856110 2145 2145 2145 2145 1
532 20250219 095200 246853965 2140 2135 2145 2135 326
533 20250219 095100 246156445 2145 2130 2145 2130 1429
534 20250219 095000 243112645 2145 2145 2145 2145 5
535 20250219 094900 243101920 2145 2140 2145 2135 731
536 20250219 094800 241541200 2145 2140 2145 2135 1027
537 20250219 094700 239343535 2145 2140 2145 2135 5856
538 20250219 094600 226839445 2140 2145 2145 2135 2557
539 20250219 094500 221369635 2140 2140 2140 2135 1236
540 20250219 094400 218724720 2145 2140 2145 2140 549
541 20250219 094300 217548055 2140 2135 2150 2135 6452
542 20250219 094200 203772055 2150 2150 2150 2135 9999
543 20250219 094100 182380070 2150 2150 2150 2145 2754
544 20250219 094000 176459470 2150 2150 2150 2140 1068
545 20250219 093900 174164925 2150 2155 2155 2140 8775
546 20250219 093800 155320685 2150 2145 2155 2135 28206
547 20250219 093700 94682695 2140 2125 2140 2125 10565
548 20250219 093600 72093205 2130 2125 2135 2125 3562
549 20250219 093500 64506265 2130 2130 2130 2130 14
550 20250219 093400 64476445 2130 2130 2130 2125 167
551 20250219 093300 64121520 2130 2130 2130 2130 2
552 20250219 093200 64117260 2125 2125 2130 2125 1366
553 20250219 093100 61214010 2125 2125 2130 2125 3076
554 20250219 093000 54677505 2125 2130 2130 2125 573
555 20250219 092900 53459855 2125 2125 2130 2125 465
556 20250219 092800 52470730 2125 2125 2125 2125 25
557 20250219 092700 52417605 2130 2125 2130 2125 74
558 20250219 092600 52260350 2130 2130 2130 2130 0
559 20250219 092500 52260350 2130 2130 2130 2130 629
560 20250219 092400 50920580 2135 2135 2135 2130 1005
561 20250219 092300 48777905 2135 2130 2135 2130 411
562 20250219 092200 47902430 2135 2130 2135 2130 549
563 20250219 092100 46733055 2130 2130 2130 2130 0
564 20250219 092000 46733055 2130 2130 2130 2130 634
565 20250219 091900 45382635 2130 2130 2135 2130 1186
566 20250219 091800 42856445 2135 2135 2135 2135 23
567 20250219 091700 42807340 2135 2130 2135 2130 1913
568 20250219 091600 38728110 2135 2135 2135 2135 150
569 20250219 091500 38407860 2135 2130 2135 2130 963
570 20250219 091400 36356555 2130 2130 2130 2130 1000
571 20250219 091300 34226555 2135 2135 2135 2135 6
572 20250219 091200 34213745 2130 2130 2130 2130 3755
573 20250219 091100 26215595 2130 2130 2130 2130 24
574 20250219 091000 26164475 2130 2130 2130 2125 793
575 20250219 090900 24475400 2130 2130 2130 2130 407
576 20250219 090800 23608490 2130 2130 2130 2130 515
577 20250219 090700 22511540 2130 2125 2130 2125 181
578 20250219 090600 22126910 2120 2125 2125 2120 975
579 20250219 090500 20059800 2125 2125 2125 2125 130
580 20250219 090400 19783550 2125 2120 2125 2110 2734
581 20250219 090300 13999040 2120 2120 2125 2120 3441
582 20250219 090200 6704115 2120 2120 2125 2120 1378
583 20250219 090100 3782090 2120 2120 2120 2120 1
584 20250219 090000 3779970 2120 2120 2120 2120 1781

1
004140/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,64112,47971766,133673520,100021132110,0.13
20250214,64493,47971766,133500510,99301555620,0.13
20250213,64493,47971766,134790370,100260990940,0.13
20250212,64493,47971766,132533115,98581979130,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 64112 47971766 133673520 100021132110 0.13
3 20250214 64493 47971766 133500510 99301555620 0.13
4 20250213 64493 47971766 134790370 100260990940 0.13
5 20250212 64493 47971766 132533115 98581979130 0.13