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

586
004770/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184400,4606207575,2220,2220,2220,2220,15015
20250219,184300,4606207575,2220,2220,2220,2220,0
20250219,184200,4606207575,2220,2220,2220,2220,0
20250219,184100,4606207575,2220,2220,2220,2220,0
20250219,184000,4606207575,2220,2220,2220,2220,0
20250219,183900,4606207575,2220,2220,2220,2220,0
20250219,183800,4606207575,2220,2220,2220,2220,0
20250219,183700,4606207575,2220,2220,2220,2220,0
20250219,183600,4606207575,2220,2220,2220,2220,0
20250219,183500,4606207575,2220,2220,2220,2220,0
20250219,183400,4606207575,2220,2220,2220,2220,0
20250219,183300,4606207575,2220,2220,2220,2220,0
20250219,183200,4606207575,2220,2220,2220,2220,0
20250219,183100,4606207575,2220,2220,2220,2220,0
20250219,183000,4606207575,2220,2220,2220,2220,0
20250219,182900,4606207575,2220,2220,2220,2220,0
20250219,182800,4606207575,2220,2220,2220,2220,0
20250219,182700,4606207575,2220,2220,2220,2220,0
20250219,182600,4606207575,2220,2220,2220,2220,0
20250219,182500,4606207575,2220,2220,2220,2220,0
20250219,182400,4606207575,2220,2220,2220,2220,0
20250219,182300,4606207575,2220,2220,2220,2220,0
20250219,182200,4606207575,2220,2220,2220,2220,0
20250219,182100,4606207575,2220,2220,2220,2220,0
20250219,182000,4606207575,2220,2220,2220,2220,0
20250219,181900,4606207575,2220,2220,2220,2220,0
20250219,181800,4606207575,2220,2220,2220,2220,0
20250219,181700,4606207575,2220,2220,2220,2220,0
20250219,181600,4606207575,2220,2220,2220,2220,0
20250219,181500,4606207575,2220,2220,2220,2220,0
20250219,181400,4606207575,2220,2220,2220,2220,15015
20250219,181300,4606207575,2220,2220,2220,2220,0
20250219,181200,4606207575,2220,2220,2220,2220,0
20250219,181100,4606207575,2220,2220,2220,2220,0
20250219,181000,4606207575,2220,2220,2220,2220,0
20250219,180900,4606207575,2220,2220,2220,2220,0
20250219,180800,4606207575,2220,2220,2220,2220,0
20250219,180700,4606207575,2220,2220,2220,2220,0
20250219,180600,4606207575,2220,2220,2220,2220,0
20250219,180500,4606207575,2220,2220,2220,2220,0
20250219,180400,4606207575,2220,2220,2220,2220,0
20250219,180300,4606207575,2220,2220,2220,2220,0
20250219,180200,4606207575,2220,2220,2220,2220,0
20250219,180100,4606207575,2220,2220,2220,2220,0
20250219,180000,4606207575,2220,2220,2220,2220,0
20250219,175900,4606207575,2220,2220,2220,2220,0
20250219,175800,4606207575,2220,2220,2220,2220,0
20250219,175700,4606207575,2220,2220,2220,2220,0
20250219,175600,4606207575,2220,2220,2220,2220,0
20250219,175500,4606207575,2220,2220,2220,2220,0
20250219,175400,4606207575,2220,2220,2220,2220,0
20250219,175300,4606207575,2220,2220,2220,2220,0
20250219,175200,4606207575,2220,2220,2220,2220,0
20250219,175100,4606207575,2220,2220,2220,2220,0
20250219,175000,4606207575,2220,2220,2220,2220,0
20250219,174900,4606207575,2220,2220,2220,2220,0
20250219,174800,4606207575,2220,2220,2220,2220,0
20250219,174700,4606207575,2220,2220,2220,2220,0
20250219,174600,4606207575,2220,2220,2220,2220,0
20250219,174500,4606207575,2220,2220,2220,2220,0
20250219,174400,4606207575,2220,2220,2220,2220,15015
20250219,174300,4606207575,2220,2220,2220,2220,0
20250219,174200,4606207575,2220,2220,2220,2220,0
20250219,174100,4606207575,2220,2220,2220,2220,0
20250219,174000,4606207575,2220,2220,2220,2220,0
20250219,173900,4606207575,2220,2220,2220,2220,0
20250219,173800,4606207575,2220,2220,2220,2220,0
20250219,173700,4606207575,2220,2220,2220,2220,0
20250219,173600,4606207575,2220,2220,2220,2220,0
20250219,173500,4606207575,2220,2220,2220,2220,0
20250219,173400,4606207575,2220,2220,2220,2220,0
20250219,173300,4606207575,2220,2220,2220,2220,0
20250219,173200,4606207575,2220,2220,2220,2220,0
20250219,173100,4606207575,2220,2220,2220,2220,0
20250219,173000,4606207575,2220,2220,2220,2220,0
20250219,172900,4606207575,2220,2220,2220,2220,0
20250219,172800,4606207575,2220,2220,2220,2220,0
20250219,172700,4606207575,2220,2220,2220,2220,0
20250219,172600,4606207575,2220,2220,2220,2220,0
20250219,172500,4606207575,2220,2220,2220,2220,0
20250219,172400,4606207575,2220,2220,2220,2220,0
20250219,172300,4606207575,2220,2220,2220,2220,0
20250219,172200,4606207575,2220,2220,2220,2220,0
20250219,172100,4606207575,2220,2220,2220,2220,0
20250219,172000,4606207575,2220,2220,2220,2220,0
20250219,171900,4606207575,2220,2220,2220,2220,0
20250219,171800,4606207575,2220,2220,2220,2220,0
20250219,171700,4606207575,2220,2220,2220,2220,0
20250219,171600,4606207575,2220,2220,2220,2220,0
20250219,171500,4606207575,2220,2220,2220,2220,0
20250219,171400,4606207575,2220,2220,2220,2220,15015
20250219,171300,4606207575,2220,2220,2220,2220,0
20250219,171200,4606207575,2220,2220,2220,2220,0
20250219,171100,4606207575,2220,2220,2220,2220,0
20250219,171000,4606207575,2220,2220,2220,2220,0
20250219,170900,4606207575,2220,2220,2220,2220,0
20250219,170800,4606207575,2220,2220,2220,2220,0
20250219,170700,4606207575,2220,2220,2220,2220,0
20250219,170600,4606207575,2220,2220,2220,2220,0
20250219,170500,4606207575,2220,2220,2220,2220,0
20250219,170400,4606207575,2220,2220,2220,2220,0
20250219,170300,4606207575,2220,2220,2220,2220,0
20250219,170200,4606207575,2220,2220,2220,2220,0
20250219,170100,4606207575,2220,2220,2220,2220,0
20250219,170000,4606207575,2220,2220,2220,2220,0
20250219,165900,4606207575,2220,2220,2220,2220,0
20250219,165800,4606207575,2220,2220,2220,2220,0
20250219,165700,4606207575,2220,2220,2220,2220,0
20250219,165600,4606207575,2220,2220,2220,2220,0
20250219,165500,4606207575,2220,2220,2220,2220,0
20250219,165400,4606207575,2220,2220,2220,2220,0
20250219,165300,4606207575,2220,2220,2220,2220,0
20250219,165200,4606207575,2220,2220,2220,2220,0
20250219,165100,4606207575,2220,2220,2220,2220,0
20250219,165000,4606207575,2220,2220,2220,2220,0
20250219,164900,4606207575,2220,2220,2220,2220,0
20250219,164800,4606207575,2220,2220,2220,2220,0
20250219,164700,4606207575,2220,2220,2220,2220,0
20250219,164600,4606207575,2220,2220,2220,2220,0
20250219,164500,4606207575,2220,2220,2220,2220,0
20250219,164400,4606207575,2220,2220,2220,2220,15015
20250219,164300,4606207575,2220,2220,2220,2220,0
20250219,164200,4606207575,2220,2220,2220,2220,0
20250219,164100,4606207575,2220,2220,2220,2220,0
20250219,164000,4606207575,2220,2220,2220,2220,0
20250219,163900,4606207575,2220,2220,2220,2220,0
20250219,163800,4606207575,2220,2220,2220,2220,0
20250219,163700,4606207575,2220,2220,2220,2220,0
20250219,163600,4606207575,2220,2220,2220,2220,0
20250219,163500,4606207575,2220,2220,2220,2220,0
20250219,163400,4606207575,2220,2220,2220,2220,0
20250219,163300,4606207575,2220,2220,2220,2220,0
20250219,163200,4606207575,2220,2220,2220,2220,0
20250219,163100,4606207575,2220,2220,2220,2220,0
20250219,163000,4606207575,2220,2220,2220,2220,0
20250219,162900,4606207575,2220,2220,2220,2220,0
20250219,162800,4606207575,2220,2220,2220,2220,0
20250219,162700,4606207575,2220,2220,2220,2220,0
20250219,162600,4606207575,2220,2220,2220,2220,0
20250219,162500,4606207575,2220,2220,2220,2220,0
20250219,162400,4606207575,2220,2220,2220,2220,0
20250219,162300,4606207575,2220,2220,2220,2220,0
20250219,162200,4606207575,2220,2220,2220,2220,0
20250219,162100,4606207575,2220,2220,2220,2220,0
20250219,162000,4606207575,2220,2220,2220,2220,0
20250219,161900,4606207575,2220,2220,2220,2220,0
20250219,161800,4606207575,2220,2220,2220,2220,0
20250219,161700,4606207575,2220,2220,2220,2220,0
20250219,161600,4606207575,2220,2220,2220,2220,0
20250219,161500,4606207575,2220,2220,2220,2220,0
20250219,161400,4606207575,2220,2220,2220,2220,15015
20250219,161300,4606207575,2220,2220,2220,2220,0
20250219,161200,4606207575,2220,2220,2220,2220,0
20250219,161100,4606207575,2220,2220,2220,2220,0
20250219,161000,4606207575,2220,2220,2220,2220,0
20250219,160900,4606207575,2220,2220,2220,2220,0
20250219,160800,4606207575,2220,2220,2220,2220,0
20250219,160700,4606207575,2220,2220,2220,2220,0
20250219,160600,4606207575,2220,2220,2220,2220,0
20250219,160500,4606207575,2220,2220,2220,2220,0
20250219,160400,4606207575,2220,2220,2220,2220,0
20250219,160300,4606207575,2220,2220,2220,2220,0
20250219,160200,4606207575,2220,2220,2220,2220,0
20250219,160100,4606207575,2220,2220,2220,2220,0
20250219,160000,4606207575,2220,2220,2220,2220,0
20250219,155900,4606207575,2220,2220,2220,2220,0
20250219,155800,4606207575,2220,2220,2220,2220,0
20250219,155700,4606207575,2220,2220,2220,2220,0
20250219,155600,4606207575,2220,2220,2220,2220,0
20250219,155500,4606207575,2220,2220,2220,2220,0
20250219,155400,4606207575,2220,2220,2220,2220,0
20250219,155300,4606207575,2220,2220,2220,2220,0
20250219,155200,4606207575,2220,2220,2220,2220,0
20250219,155100,4606207575,2220,2220,2220,2220,0
20250219,155000,4606207575,2220,2220,2220,2220,0
20250219,154900,4606207575,2220,2220,2220,2220,0
20250219,154800,4606207575,2220,2220,2220,2220,0
20250219,154700,4606207575,2220,2220,2220,2220,0
20250219,154600,4606207575,2220,2220,2220,2220,0
20250219,154500,4606207575,2220,2220,2220,2220,0
20250219,154400,4606207575,2220,2220,2220,2220,15015
20250219,154300,4606207575,2220,2220,2220,2220,0
20250219,154200,4606207575,2220,2220,2220,2220,0
20250219,154100,4606207575,2220,2220,2220,2220,0
20250219,154000,4606207575,2220,2220,2220,2220,0
20250219,153900,4606207575,2220,2220,2220,2220,0
20250219,153800,4606207575,2220,2220,2220,2220,0
20250219,153700,4606207575,2220,2220,2220,2220,0
20250219,153600,4606207575,2220,2220,2220,2220,0
20250219,153500,4606207575,2220,2220,2220,2220,0
20250219,153400,4606207575,2220,2220,2220,2220,0
20250219,153300,4606207575,2220,2220,2220,2220,0
20250219,153200,4606207575,2220,2220,2220,2220,0
20250219,153100,4606207575,2220,2220,2220,2220,0
20250219,153000,4606207575,2220,2220,2220,2220,15015
20250219,152900,4572874275,2215,2215,2215,2215,0
20250219,152800,4572874275,2215,2215,2215,2215,0
20250219,152700,4572874275,2215,2215,2215,2215,0
20250219,152600,4572874275,2215,2215,2215,2215,0
20250219,152500,4572874275,2215,2215,2215,2215,0
20250219,152400,4572874275,2215,2215,2215,2215,0
20250219,152300,4572874275,2215,2215,2215,2215,0
20250219,152200,4572874275,2215,2215,2215,2215,0
20250219,152100,4572874275,2215,2215,2215,2215,0
20250219,152000,4572874275,2215,2215,2215,2215,0
20250219,151900,4572874275,2215,2215,2220,2215,4106
20250219,151800,4563779475,2220,2215,2220,2210,3871
20250219,151700,4555204395,2215,2220,2220,2210,10631
20250219,151600,4531635380,2220,2225,2225,2220,2632
20250219,151500,4525780320,2230,2220,2230,2220,7174
20250219,151400,4509795140,2220,2225,2230,2220,15068
20250219,151300,4476219765,2225,2225,2230,2225,680
20250219,151200,4474704295,2230,2230,2230,2225,3001
20250219,151100,4468022645,2230,2230,2230,2225,2003
20250219,151000,4463558405,2230,2230,2230,2230,2063
20250219,150900,4458957915,2225,2225,2230,2220,2256
20250219,150800,4453933900,2225,2225,2225,2220,16772
20250219,150700,4416616275,2225,2225,2225,2220,339
20250219,150600,4415862010,2220,2220,2225,2220,1627
20250219,150500,4412250040,2220,2220,2225,2220,2637
20250219,150400,4406393650,2220,2220,2220,2215,461
20250219,150300,4405370315,2225,2220,2225,2220,1109
20250219,150200,4402905330,2225,2225,2225,2220,3650
20250219,150100,4394794825,2225,2225,2225,2225,5032
20250219,150000,4383598625,2225,2220,2225,2220,1340
20250219,145900,4380623820,2220,2225,2225,2220,2660
20250219,145800,4374710360,2225,2215,2225,2210,14505
20250219,145700,4342514610,2210,2210,2220,2210,11532
20250219,145600,4316949650,2210,2205,2210,2205,1249
20250219,145500,4314192860,2205,2205,2205,2205,5574
20250219,145400,4301902190,2205,2215,2215,2205,2035
20250219,145300,4297397665,2210,2210,2210,2210,700
20250219,145200,4295850665,2210,2210,2210,2205,14624
20250219,145100,4263563245,2210,2205,2210,2205,448
20250219,145000,4262574905,2210,2215,2215,2205,9013
20250219,144900,4242664400,2215,2215,2215,2215,4603
20250219,144800,4232468755,2215,2215,2220,2210,1103
20250219,144700,4230027150,2210,2215,2215,2210,5966
20250219,144600,4216827630,2215,2205,2215,2205,15969
20250219,144500,4181530710,2210,2205,2210,2200,2182
20250219,144400,4176720340,2210,2210,2210,2210,1
20250219,144300,4176718130,2205,2205,2210,2205,276
20250219,144200,4176109525,2205,2210,2210,2205,1363
20250219,144100,4173097300,2205,2210,2210,2205,2333
20250219,144000,4167951710,2210,2205,2210,2205,569
20250219,143900,4166696375,2210,2205,2210,2205,763
20250219,143800,4165013505,2205,2205,2205,2200,1674
20250219,143700,4161325700,2205,2200,2205,2200,29
20250219,143600,4161261855,2200,2205,2210,2200,1468
20250219,143500,4158032105,2195,2205,2205,2195,5789
20250219,143400,4145301590,2205,2210,2210,2205,1670
20250219,143300,4141615120,2200,2210,2215,2200,23777
20250219,143200,4089286780,2205,2205,2210,2205,535
20250219,143100,4088107100,2205,2205,2215,2205,283
20250219,143000,4087482775,2205,2210,2210,2205,1176
20250219,142900,4084883880,2210,2205,2210,2200,7390
20250219,142800,4068613315,2205,2205,2210,2200,5058
20250219,142700,4057471575,2205,2205,2210,2205,525
20250219,142600,4056313900,2205,2210,2210,2205,124
20250219,142500,4056039875,2210,2210,2210,2210,2
20250219,142400,4056035455,2205,2205,2210,2205,702
20250219,142300,4054487505,2205,2215,2215,2200,11886
20250219,142200,4028249055,2210,2215,2215,2210,209
20250219,142100,4027786135,2205,2215,2215,2205,155
20250219,142000,4027444140,2215,2205,2220,2205,766
20250219,141900,4025754630,2205,2220,2220,2205,4562
20250219,141800,4015695265,2220,2205,2220,2200,2864
20250219,141700,4009382820,2200,2215,2220,2200,12439
20250219,141600,3981932745,2215,2220,2220,2215,632
20250219,141500,3980532390,2220,2230,2230,2220,1130
20250219,141400,3978023720,2230,2230,2230,2225,7097
20250219,141300,3962231385,2230,2230,2235,2225,1611
20250219,141200,3958642620,2230,2230,2235,2225,9365
20250219,141100,3937765815,2230,2235,2235,2225,2232
20250219,141000,3932795270,2235,2225,2235,2225,17643
20250219,140900,3893443085,2225,2220,2230,2215,5252
20250219,140800,3881748790,2215,2220,2220,2215,1684
20250219,140700,3878018705,2220,2220,2220,2220,956
20250219,140600,3875896385,2220,2225,2225,2220,838
20250219,140500,3874032820,2225,2225,2225,2225,391
20250219,140400,3873162845,2225,2215,2225,2215,8318
20250219,140300,3854698305,2210,2215,2215,2210,1087
20250219,140200,3852296000,2215,2215,2215,2215,55
20250219,140100,3852174175,2215,2215,2215,2210,382
20250219,140000,3851329345,2220,2210,2220,2205,3389
20250219,135900,3843852135,2205,2215,2220,2205,2810
20250219,135800,3837623070,2220,2210,2220,2210,900
20250219,135700,3835627070,2210,2210,2210,2210,100
20250219,135600,3835406070,2220,2215,2220,2205,12222
20250219,135500,3808334895,2210,2220,2220,2200,10931
20250219,135400,3784205020,2220,2215,2220,2215,776
20250219,135300,3782484680,2215,2215,2220,2215,4344
20250219,135200,3772852345,2215,2220,2220,2200,25435
20250219,135100,3716795550,2220,2215,2220,2215,1605
20250219,135000,3713237715,2215,2220,2220,2215,2217
20250219,134900,3708326930,2220,2215,2225,2215,7521
20250219,134800,3691653310,2220,2220,2220,2220,4000
20250219,134700,3682773310,2225,2220,2225,2220,507
20250219,134600,3681647760,2220,2225,2225,2220,2438
20250219,134500,3676224760,2225,2235,2235,2220,3210
20250219,134400,3669082220,2230,2225,2235,2225,6099
20250219,134300,3655482370,2225,2230,2230,2225,6128
20250219,134200,3641842360,2225,2230,2230,2220,13105
20250219,134100,3612670160,2230,2225,2230,2220,8778
20250219,134000,3593137135,2225,2225,2230,2220,14379
20250219,133900,3561149750,2225,2225,2225,2220,3534
20250219,133800,3553286865,2225,2215,2225,2215,17028
20250219,133700,3515458800,2215,2210,2220,2210,2010
20250219,133600,3511009355,2210,2215,2220,2210,2052
20250219,133500,3506466900,2215,2220,2225,2215,1133
20250219,133400,3503955135,2225,2210,2230,2210,8642
20250219,133300,3484727470,2215,2220,2230,2215,27786
20250219,133200,3422963015,2220,2220,2225,2215,4130
20250219,133100,3413795740,2215,2215,2220,2215,7504
20250219,133000,3397173315,2220,2220,2225,2220,2646
20250219,132900,3391296695,2220,2205,2225,2205,21267
20250219,132800,3344176545,2205,2210,2210,2200,6643
20250219,132700,3329538770,2210,2210,2210,2205,4623
20250219,132600,3319323495,2195,2195,2210,2195,17526
20250219,132500,3280734235,2195,2200,2200,2190,2112
20250219,132400,3276096010,2200,2205,2205,2200,2793
20250219,132300,3269945675,2205,2210,2210,2205,5442
20250219,132200,3257931940,2205,2195,2215,2195,36578
20250219,132100,3177263515,2195,2185,2195,2185,16231
20250219,132000,3141750520,2185,2190,2190,2185,1557
20250219,131900,3138342190,2190,2190,2190,2190,3045
20250219,131800,3131673640,2190,2190,2195,2185,4018
20250219,131700,3122861465,2190,2190,2190,2190,71
20250219,131600,3122705975,2190,2185,2190,2185,1595
20250219,131500,3119218905,2190,2195,2195,2180,5093
20250219,131400,3108081175,2195,2190,2195,2190,180
20250219,131300,3107686160,2195,2190,2195,2190,4268
20250219,131200,3098335900,2190,2195,2195,2190,3175
20250219,131100,3091369565,2195,2195,2200,2195,1495
20250219,131000,3088087790,2190,2190,2190,2190,1133
20250219,130900,3085606520,2195,2195,2195,2195,3120
20250219,130800,3078758120,2190,2185,2190,2185,3897
20250219,130700,3070235620,2185,2185,2185,2185,965
20250219,130600,3068127095,2180,2190,2190,2180,683
20250219,130500,3066637495,2185,2190,2190,2180,2514
20250219,130400,3061148110,2190,2185,2195,2185,6077
20250219,130300,3047851910,2185,2185,2190,2180,581
20250219,130200,3046580145,2180,2185,2185,2180,4675
20250219,130100,3036368385,2185,2185,2185,2185,7419
20250219,130000,3020157870,2185,2195,2195,2185,3391
20250219,125900,3012730085,2195,2195,2200,2195,111
20250219,125800,3012486435,2190,2195,2195,2185,2474
20250219,125700,3007066500,2195,2205,2205,2195,6963
20250219,125600,2991746975,2205,2205,2205,2200,10864
20250219,125500,2967800105,2205,2200,2205,2195,1664
20250219,125400,2964138195,2200,2200,2205,2195,5335
20250219,125300,2952397670,2200,2200,2205,2200,2424
20250219,125200,2947060615,2205,2185,2210,2185,33328
20250219,125100,2873718215,2185,2185,2185,2180,5290
20250219,125000,2862174800,2185,2190,2190,2185,10008
20250219,124900,2840292480,2190,2190,2195,2190,4654
20250219,124800,2830100215,2190,2195,2195,2185,4129
20250219,124700,2821055655,2195,2195,2200,2195,3305
20250219,124600,2813789575,2200,2190,2200,2190,7042
20250219,124500,2798338480,2190,2190,2195,2190,1426
20250219,124400,2795215285,2190,2190,2195,2185,6354
20250219,124300,2781281140,2190,2190,2195,2185,14098
20250219,124200,2750378000,2190,2190,2195,2185,5899
20250219,124100,2737440930,2190,2190,2195,2185,8744
20250219,124000,2718286375,2195,2185,2195,2180,29440
20250219,123900,2653727810,2185,2180,2190,2170,7666
20250219,123800,2636999705,2185,2180,2185,2180,4498
20250219,123700,2627181115,2185,2190,2190,2180,9143
20250219,123600,2607170395,2190,2185,2190,2185,15547
20250219,123500,2573141795,2190,2180,2190,2175,22068
20250219,123400,2524982655,2175,2175,2180,2170,4355
20250219,123300,2515498795,2170,2175,2180,2170,11686
20250219,123200,2490080705,2175,2170,2175,2170,5474
20250219,123100,2478180965,2170,2165,2170,2165,11182
20250219,123000,2453927995,2170,2170,2175,2160,5051
20250219,122900,2442968100,2170,2150,2170,2150,29140
20250219,122800,2379833870,2155,2155,2155,2155,1302
20250219,122700,2377028060,2155,2160,2160,2155,558
20250219,122600,2375823065,2160,2160,2160,2155,1129
20250219,122500,2373384925,2160,2160,2165,2145,7680
20250219,122400,2356831830,2160,2160,2160,2160,2985
20250219,122300,2350384230,2160,2145,2160,2145,10408
20250219,122200,2327953650,2155,2150,2155,2150,3101
20250219,122100,2321282245,2155,2155,2160,2155,2080
20250219,122000,2316797350,2160,2145,2160,2145,5784
20250219,121900,2304352965,2145,2145,2145,2145,3146
20250219,121800,2297604795,2145,2145,2145,2145,5615
20250219,121700,2285560620,2150,2150,2150,2150,427
20250219,121600,2284642570,2150,2145,2150,2145,2911
20250219,121500,2278396060,2140,2140,2145,2140,2983
20250219,121400,2272004720,2145,2145,2145,2145,765
20250219,121300,2270363795,2145,2145,2145,2145,11
20250219,121200,2270340200,2145,2145,2150,2145,929
20250219,121100,2268346800,2145,2145,2145,2145,421
20250219,121000,2267443755,2145,2150,2150,2145,1354
20250219,120900,2264534925,2150,2150,2150,2150,1877
20250219,120800,2260499375,2150,2150,2150,2150,327
20250219,120700,2259796325,2150,2150,2150,2150,2450
20250219,120600,2254528825,2150,2145,2150,2145,595
20250219,120500,2253251025,2145,2140,2145,2140,1020
20250219,120400,2251065725,2145,2145,2150,2145,4205
20250219,120300,2242042575,2145,2140,2145,2140,6082
20250219,120200,2229027085,2140,2135,2140,2135,6003
20250219,120100,2216210675,2140,2140,2140,2135,416
20250219,120000,2215321525,2140,2140,2140,2130,2384
20250219,115900,2210232735,2135,2140,2145,2135,7669
20250219,115800,2193824435,2140,2140,2140,2140,1753
20250219,115700,2190073015,2140,2135,2140,2135,547
20250219,115600,2188903995,2140,2140,2145,2140,929
20250219,115500,2186915930,2140,2140,2145,2140,2928
20250219,115400,2180649165,2135,2145,2145,2135,3678
20250219,115300,2172782715,2145,2130,2145,2125,9682
20250219,115200,2152123595,2130,2120,2140,2120,7674
20250219,115100,2135725845,2125,2120,2125,2120,1477
20250219,115000,2132594600,2125,2125,2125,2120,808
20250219,114900,2130881100,2130,2125,2130,2125,2299
20250219,114800,2125995710,2125,2125,2125,2125,1065
20250219,114700,2123732585,2125,2130,2130,2120,1818
20250219,114600,2119860635,2130,2125,2130,2120,1209
20250219,114500,2117291575,2125,2120,2125,2120,2509
20250219,114400,2111972300,2125,2130,2130,2120,152
20250219,114300,2111649285,2130,2125,2130,2125,5027
20250219,114200,2100966900,2125,2120,2125,2120,2142
20250219,114100,2096425850,2120,2115,2120,2115,593
20250219,114000,2095169015,2120,2110,2120,2110,675
20250219,113900,2093742200,2110,2125,2125,2110,9071
20250219,113800,2074555490,2125,2125,2125,2115,19075
20250219,113700,2034139835,2125,2115,2140,2110,41701
20250219,113600,1945576415,2120,2125,2175,2105,124839
20250219,113500,1677660010,2120,2115,2120,2115,3757
20250219,113400,1669710170,2120,2120,2120,2120,45
20250219,113300,1669614770,2125,2125,2125,2125,172
20250219,113200,1669249270,2125,2125,2125,2125,50
20250219,113100,1669143020,2125,2125,2125,2125,123
20250219,113000,1668881645,2125,2125,2125,2125,986
20250219,112900,1666786395,2120,2120,2120,2120,1426
20250219,112800,1663763275,2120,2120,2120,2120,2
20250219,112700,1663759035,2115,2115,2115,2115,3651
20250219,112600,1656037170,2110,2110,2110,2110,500
20250219,112500,1654982170,2110,2110,2110,2110,10
20250219,112400,1654961070,2110,2110,2110,2110,19
20250219,112300,1654920980,2115,2115,2115,2115,2
20250219,112200,1654916750,2115,2115,2115,2110,742
20250219,112100,1653350625,2105,2105,2105,2105,0
20250219,112000,1653350625,2105,2105,2120,2105,301
20250219,111900,1652715520,2105,2115,2115,2105,8561
20250219,111800,1634653440,2120,2120,2120,2115,6032
20250219,111700,1621890600,2115,2120,2120,2115,2022
20250219,111600,1617606520,2120,2120,2120,2120,4249
20250219,111500,1608598640,2115,2120,2120,2115,2298
20250219,111400,1603728170,2120,2125,2125,2120,4325
20250219,111300,1594559070,2125,2125,2125,2120,1557
20250219,111200,1591250450,2125,2125,2125,2125,1101
20250219,111100,1588910825,2120,2130,2130,2120,5778
20250219,111000,1576634785,2130,2125,2130,2125,2507
20250219,110900,1571307400,2120,2125,2135,2120,4980
20250219,110800,1560736700,2125,2140,2140,2125,2363
20250219,110700,1555693915,2140,2120,2140,2120,26616
20250219,110600,1498926710,2125,2125,2125,2125,47
20250219,110500,1498826835,2115,2125,2125,2115,145
20250219,110400,1498519660,2125,2125,2125,2125,0
20250219,110300,1498519660,2125,2125,2125,2125,200
20250219,110200,1498094660,2125,2115,2125,2115,1790
20250219,110100,1494308550,2115,2125,2125,2115,7634
20250219,110000,1478087420,2125,2120,2125,2120,1534
20250219,105900,1474835040,2120,2120,2120,2115,1216
20250219,105800,1472260795,2120,2120,2120,2120,33
20250219,105700,1472190835,2120,2120,2120,2115,275
20250219,105600,1471608485,2120,2125,2125,2115,6721
20250219,105500,1457391430,2125,2125,2125,2125,56
20250219,105400,1457272430,2125,2125,2125,2115,736
20250219,105300,1455708470,2125,2120,2125,2120,1680
20250219,105200,1452139760,2115,2120,2120,2115,102
20250219,105100,1451923545,2120,2120,2120,2120,107
20250219,105000,1451696705,2120,2115,2120,2115,2952
20250219,104900,1445452850,2115,2115,2115,2115,1
20250219,104800,1445450735,2110,2110,2110,2110,1264
20250219,104700,1442783695,2110,2110,2115,2110,3702
20250219,104600,1434972465,2115,2115,2115,2110,700
20250219,104500,1433494620,2115,2115,2115,2110,1820
20250219,104400,1429647720,2115,2120,2120,2110,2395
20250219,104300,1424582310,2120,2115,2120,2115,2202
20250219,104200,1419924950,2115,2115,2115,2115,1
20250219,104100,1419922835,2110,2110,2110,2110,500
20250219,104000,1418867835,2105,2110,2110,2105,1091
20250219,103900,1416571275,2105,2105,2105,2105,0
20250219,103800,1416571275,2105,2115,2115,2105,7254
20250219,103700,1401264795,2115,2115,2115,2115,1054
20250219,103600,1399035585,2115,2120,2120,2115,35
20250219,103500,1398961480,2115,2115,2115,2115,0
20250219,103400,1398961480,2115,2115,2115,2115,2670
20250219,103300,1393314430,2120,2120,2120,2115,2525
20250219,103200,1387964585,2120,2120,2120,2120,0
20250219,103100,1387964585,2120,2115,2120,2115,2711
20250219,103000,1382224925,2115,2120,2120,2115,310
20250219,102900,1381568485,2120,2120,2125,2120,7054
20250219,102800,1366585635,2120,2120,2120,2115,2601
20250219,102700,1361076515,2120,2115,2120,2115,3857
20250219,102600,1352901680,2115,2120,2120,2115,1372
20250219,102500,1349998240,2120,2120,2120,2110,490
20250219,102400,1348964110,2120,2120,2120,2115,3735
20250219,102300,1341057535,2125,2125,2125,2125,236
20250219,102200,1340556035,2125,2120,2125,2115,1495
20250219,102100,1337383670,2125,2120,2125,2120,769
20250219,102000,1335753340,2120,2125,2130,2120,5333
20250219,101900,1324430485,2125,2125,2125,2125,954
20250219,101800,1322403235,2125,2120,2125,2120,2550
20250219,101700,1316989715,2120,2125,2125,2115,1818
20250219,101600,1313139295,2125,2125,2130,2125,45
20250219,101500,1313043660,2125,2125,2130,2125,4659
20250219,101400,1303143135,2125,2120,2125,2120,2203
20250219,101300,1298470450,2120,2140,2140,2115,50326
20250219,101200,1191683865,2140,2135,2145,2135,17685
20250219,101100,1153860360,2135,2135,2140,2135,7067
20250219,101000,1138747355,2135,2135,2140,2130,6784
20250219,100900,1124242850,2140,2140,2150,2135,41785
20250219,100800,1034643400,2140,2135,2140,2130,14801
20250219,100700,1003008950,2135,2110,2145,2110,46226
20250219,100600,904616900,2110,2110,2110,2105,801
20250219,100500,902926795,2110,2105,2110,2105,888
20250219,100400,901054205,2100,2100,2100,2100,13
20250219,100300,901026905,2100,2120,2120,2080,15638
20250219,100200,868181475,2120,2095,2120,2095,17393
20250219,100100,831435550,2095,2095,2095,2095,694
20250219,100000,829981620,2095,2100,2100,2095,954
20250219,095900,827982730,2100,2100,2100,2100,999
20250219,095800,825884830,2105,2095,2105,2095,4
20250219,095700,825876440,2105,2105,2105,2105,11
20250219,095600,825853285,2105,2095,2105,2095,993
20250219,095500,823768965,2100,2100,2100,2090,2883
20250219,095400,817732305,2100,2100,2100,2100,113
20250219,095300,817495005,2100,2105,2105,2100,300
20250219,095200,816863720,2105,2100,2105,2100,8969
20250219,095100,798028490,2100,2110,2110,2100,1106
20250219,095000,795699590,2110,2095,2110,2095,17475
20250219,094900,758976115,2095,2090,2095,2090,5053
20250219,094800,748391880,2090,2085,2090,2085,99
20250219,094700,748184995,2085,2085,2085,2085,0
20250219,094600,748184995,2085,2085,2085,2085,821
20250219,094500,746473210,2075,2080,2080,2075,3492
20250219,094400,739227305,2080,2085,2090,2075,13023
20250219,094300,712129280,2085,2085,2090,2085,12
20250219,094200,712104255,2080,2085,2090,2080,2378
20250219,094100,707153735,2085,2090,2090,2080,1344
20250219,094000,704351480,2090,2095,2095,2085,604
20250219,093900,703086590,2090,2090,2090,2085,2931
20250219,093800,696965270,2090,2090,2090,2090,355
20250219,093700,696223320,2090,2085,2090,2085,1102
20250219,093600,693925145,2085,2085,2085,2080,3393
20250219,093500,686851740,2085,2075,2085,2075,11715
20250219,093400,662511185,2075,2070,2075,2070,5915
20250219,093300,650266530,2070,2070,2070,2070,102
20250219,093200,650055390,2070,2065,2070,2065,105
20250219,093100,649838060,2070,2065,2070,2060,3509
20250219,093000,642605805,2065,2065,2065,2065,551
20250219,092900,641467990,2065,2065,2065,2065,642
20250219,092800,640142260,2070,2070,2070,2070,0
20250219,092700,640142260,2070,2065,2070,2065,202
20250219,092600,639725125,2065,2065,2065,2065,1348
20250219,092500,636941505,2065,2070,2070,2065,459
20250219,092400,635993665,2065,2065,2065,2065,1750
20250219,092300,632379915,2065,2065,2070,2065,2351
20250219,092200,627525090,2065,2065,2065,2060,1325
20250219,092100,624795265,2065,2065,2065,2065,3799
20250219,092000,616950330,2065,2065,2065,2065,1160
20250219,091900,614554930,2070,2065,2070,2060,3838
20250219,091800,606642655,2065,2065,2075,2065,24902
20250219,091700,555172500,2060,2065,2065,2055,12133
20250219,091600,530174725,2065,2065,2070,2065,9773
20250219,091500,509967380,2065,2095,2095,2060,21450
20250219,091400,465467900,2095,2095,2100,2090,12197
20250219,091300,439920195,2095,2095,2105,2095,10870
20250219,091200,417138490,2090,2095,2095,2080,7307
20250219,091100,401883770,2090,2125,2125,2075,18807
20250219,091000,362610025,2110,2120,2130,2075,33273
20250219,090900,292659325,2105,2100,2130,2100,62778
20250219,090800,159716300,2100,2090,2100,2090,5333
20250219,090700,148536300,2095,2085,2120,2085,55856
20250219,090600,31369895,2085,2080,2090,2075,3838
20250219,090500,23358275,2075,2075,2075,2075,2276
20250219,090400,18635575,2075,2075,2075,2075,730
20250219,090300,17120825,2075,2075,2075,2075,184
20250219,090200,16739025,2075,2075,2075,2075,622
20250219,090100,15448375,2075,2075,2075,2075,0
20250219,090000,15448375,2075,2075,2075,2075,7445
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184400 4606207575 2220 2220 2220 2220 15015
3 20250219 184300 4606207575 2220 2220 2220 2220 0
4 20250219 184200 4606207575 2220 2220 2220 2220 0
5 20250219 184100 4606207575 2220 2220 2220 2220 0
6 20250219 184000 4606207575 2220 2220 2220 2220 0
7 20250219 183900 4606207575 2220 2220 2220 2220 0
8 20250219 183800 4606207575 2220 2220 2220 2220 0
9 20250219 183700 4606207575 2220 2220 2220 2220 0
10 20250219 183600 4606207575 2220 2220 2220 2220 0
11 20250219 183500 4606207575 2220 2220 2220 2220 0
12 20250219 183400 4606207575 2220 2220 2220 2220 0
13 20250219 183300 4606207575 2220 2220 2220 2220 0
14 20250219 183200 4606207575 2220 2220 2220 2220 0
15 20250219 183100 4606207575 2220 2220 2220 2220 0
16 20250219 183000 4606207575 2220 2220 2220 2220 0
17 20250219 182900 4606207575 2220 2220 2220 2220 0
18 20250219 182800 4606207575 2220 2220 2220 2220 0
19 20250219 182700 4606207575 2220 2220 2220 2220 0
20 20250219 182600 4606207575 2220 2220 2220 2220 0
21 20250219 182500 4606207575 2220 2220 2220 2220 0
22 20250219 182400 4606207575 2220 2220 2220 2220 0
23 20250219 182300 4606207575 2220 2220 2220 2220 0
24 20250219 182200 4606207575 2220 2220 2220 2220 0
25 20250219 182100 4606207575 2220 2220 2220 2220 0
26 20250219 182000 4606207575 2220 2220 2220 2220 0
27 20250219 181900 4606207575 2220 2220 2220 2220 0
28 20250219 181800 4606207575 2220 2220 2220 2220 0
29 20250219 181700 4606207575 2220 2220 2220 2220 0
30 20250219 181600 4606207575 2220 2220 2220 2220 0
31 20250219 181500 4606207575 2220 2220 2220 2220 0
32 20250219 181400 4606207575 2220 2220 2220 2220 15015
33 20250219 181300 4606207575 2220 2220 2220 2220 0
34 20250219 181200 4606207575 2220 2220 2220 2220 0
35 20250219 181100 4606207575 2220 2220 2220 2220 0
36 20250219 181000 4606207575 2220 2220 2220 2220 0
37 20250219 180900 4606207575 2220 2220 2220 2220 0
38 20250219 180800 4606207575 2220 2220 2220 2220 0
39 20250219 180700 4606207575 2220 2220 2220 2220 0
40 20250219 180600 4606207575 2220 2220 2220 2220 0
41 20250219 180500 4606207575 2220 2220 2220 2220 0
42 20250219 180400 4606207575 2220 2220 2220 2220 0
43 20250219 180300 4606207575 2220 2220 2220 2220 0
44 20250219 180200 4606207575 2220 2220 2220 2220 0
45 20250219 180100 4606207575 2220 2220 2220 2220 0
46 20250219 180000 4606207575 2220 2220 2220 2220 0
47 20250219 175900 4606207575 2220 2220 2220 2220 0
48 20250219 175800 4606207575 2220 2220 2220 2220 0
49 20250219 175700 4606207575 2220 2220 2220 2220 0
50 20250219 175600 4606207575 2220 2220 2220 2220 0
51 20250219 175500 4606207575 2220 2220 2220 2220 0
52 20250219 175400 4606207575 2220 2220 2220 2220 0
53 20250219 175300 4606207575 2220 2220 2220 2220 0
54 20250219 175200 4606207575 2220 2220 2220 2220 0
55 20250219 175100 4606207575 2220 2220 2220 2220 0
56 20250219 175000 4606207575 2220 2220 2220 2220 0
57 20250219 174900 4606207575 2220 2220 2220 2220 0
58 20250219 174800 4606207575 2220 2220 2220 2220 0
59 20250219 174700 4606207575 2220 2220 2220 2220 0
60 20250219 174600 4606207575 2220 2220 2220 2220 0
61 20250219 174500 4606207575 2220 2220 2220 2220 0
62 20250219 174400 4606207575 2220 2220 2220 2220 15015
63 20250219 174300 4606207575 2220 2220 2220 2220 0
64 20250219 174200 4606207575 2220 2220 2220 2220 0
65 20250219 174100 4606207575 2220 2220 2220 2220 0
66 20250219 174000 4606207575 2220 2220 2220 2220 0
67 20250219 173900 4606207575 2220 2220 2220 2220 0
68 20250219 173800 4606207575 2220 2220 2220 2220 0
69 20250219 173700 4606207575 2220 2220 2220 2220 0
70 20250219 173600 4606207575 2220 2220 2220 2220 0
71 20250219 173500 4606207575 2220 2220 2220 2220 0
72 20250219 173400 4606207575 2220 2220 2220 2220 0
73 20250219 173300 4606207575 2220 2220 2220 2220 0
74 20250219 173200 4606207575 2220 2220 2220 2220 0
75 20250219 173100 4606207575 2220 2220 2220 2220 0
76 20250219 173000 4606207575 2220 2220 2220 2220 0
77 20250219 172900 4606207575 2220 2220 2220 2220 0
78 20250219 172800 4606207575 2220 2220 2220 2220 0
79 20250219 172700 4606207575 2220 2220 2220 2220 0
80 20250219 172600 4606207575 2220 2220 2220 2220 0
81 20250219 172500 4606207575 2220 2220 2220 2220 0
82 20250219 172400 4606207575 2220 2220 2220 2220 0
83 20250219 172300 4606207575 2220 2220 2220 2220 0
84 20250219 172200 4606207575 2220 2220 2220 2220 0
85 20250219 172100 4606207575 2220 2220 2220 2220 0
86 20250219 172000 4606207575 2220 2220 2220 2220 0
87 20250219 171900 4606207575 2220 2220 2220 2220 0
88 20250219 171800 4606207575 2220 2220 2220 2220 0
89 20250219 171700 4606207575 2220 2220 2220 2220 0
90 20250219 171600 4606207575 2220 2220 2220 2220 0
91 20250219 171500 4606207575 2220 2220 2220 2220 0
92 20250219 171400 4606207575 2220 2220 2220 2220 15015
93 20250219 171300 4606207575 2220 2220 2220 2220 0
94 20250219 171200 4606207575 2220 2220 2220 2220 0
95 20250219 171100 4606207575 2220 2220 2220 2220 0
96 20250219 171000 4606207575 2220 2220 2220 2220 0
97 20250219 170900 4606207575 2220 2220 2220 2220 0
98 20250219 170800 4606207575 2220 2220 2220 2220 0
99 20250219 170700 4606207575 2220 2220 2220 2220 0
100 20250219 170600 4606207575 2220 2220 2220 2220 0
101 20250219 170500 4606207575 2220 2220 2220 2220 0
102 20250219 170400 4606207575 2220 2220 2220 2220 0
103 20250219 170300 4606207575 2220 2220 2220 2220 0
104 20250219 170200 4606207575 2220 2220 2220 2220 0
105 20250219 170100 4606207575 2220 2220 2220 2220 0
106 20250219 170000 4606207575 2220 2220 2220 2220 0
107 20250219 165900 4606207575 2220 2220 2220 2220 0
108 20250219 165800 4606207575 2220 2220 2220 2220 0
109 20250219 165700 4606207575 2220 2220 2220 2220 0
110 20250219 165600 4606207575 2220 2220 2220 2220 0
111 20250219 165500 4606207575 2220 2220 2220 2220 0
112 20250219 165400 4606207575 2220 2220 2220 2220 0
113 20250219 165300 4606207575 2220 2220 2220 2220 0
114 20250219 165200 4606207575 2220 2220 2220 2220 0
115 20250219 165100 4606207575 2220 2220 2220 2220 0
116 20250219 165000 4606207575 2220 2220 2220 2220 0
117 20250219 164900 4606207575 2220 2220 2220 2220 0
118 20250219 164800 4606207575 2220 2220 2220 2220 0
119 20250219 164700 4606207575 2220 2220 2220 2220 0
120 20250219 164600 4606207575 2220 2220 2220 2220 0
121 20250219 164500 4606207575 2220 2220 2220 2220 0
122 20250219 164400 4606207575 2220 2220 2220 2220 15015
123 20250219 164300 4606207575 2220 2220 2220 2220 0
124 20250219 164200 4606207575 2220 2220 2220 2220 0
125 20250219 164100 4606207575 2220 2220 2220 2220 0
126 20250219 164000 4606207575 2220 2220 2220 2220 0
127 20250219 163900 4606207575 2220 2220 2220 2220 0
128 20250219 163800 4606207575 2220 2220 2220 2220 0
129 20250219 163700 4606207575 2220 2220 2220 2220 0
130 20250219 163600 4606207575 2220 2220 2220 2220 0
131 20250219 163500 4606207575 2220 2220 2220 2220 0
132 20250219 163400 4606207575 2220 2220 2220 2220 0
133 20250219 163300 4606207575 2220 2220 2220 2220 0
134 20250219 163200 4606207575 2220 2220 2220 2220 0
135 20250219 163100 4606207575 2220 2220 2220 2220 0
136 20250219 163000 4606207575 2220 2220 2220 2220 0
137 20250219 162900 4606207575 2220 2220 2220 2220 0
138 20250219 162800 4606207575 2220 2220 2220 2220 0
139 20250219 162700 4606207575 2220 2220 2220 2220 0
140 20250219 162600 4606207575 2220 2220 2220 2220 0
141 20250219 162500 4606207575 2220 2220 2220 2220 0
142 20250219 162400 4606207575 2220 2220 2220 2220 0
143 20250219 162300 4606207575 2220 2220 2220 2220 0
144 20250219 162200 4606207575 2220 2220 2220 2220 0
145 20250219 162100 4606207575 2220 2220 2220 2220 0
146 20250219 162000 4606207575 2220 2220 2220 2220 0
147 20250219 161900 4606207575 2220 2220 2220 2220 0
148 20250219 161800 4606207575 2220 2220 2220 2220 0
149 20250219 161700 4606207575 2220 2220 2220 2220 0
150 20250219 161600 4606207575 2220 2220 2220 2220 0
151 20250219 161500 4606207575 2220 2220 2220 2220 0
152 20250219 161400 4606207575 2220 2220 2220 2220 15015
153 20250219 161300 4606207575 2220 2220 2220 2220 0
154 20250219 161200 4606207575 2220 2220 2220 2220 0
155 20250219 161100 4606207575 2220 2220 2220 2220 0
156 20250219 161000 4606207575 2220 2220 2220 2220 0
157 20250219 160900 4606207575 2220 2220 2220 2220 0
158 20250219 160800 4606207575 2220 2220 2220 2220 0
159 20250219 160700 4606207575 2220 2220 2220 2220 0
160 20250219 160600 4606207575 2220 2220 2220 2220 0
161 20250219 160500 4606207575 2220 2220 2220 2220 0
162 20250219 160400 4606207575 2220 2220 2220 2220 0
163 20250219 160300 4606207575 2220 2220 2220 2220 0
164 20250219 160200 4606207575 2220 2220 2220 2220 0
165 20250219 160100 4606207575 2220 2220 2220 2220 0
166 20250219 160000 4606207575 2220 2220 2220 2220 0
167 20250219 155900 4606207575 2220 2220 2220 2220 0
168 20250219 155800 4606207575 2220 2220 2220 2220 0
169 20250219 155700 4606207575 2220 2220 2220 2220 0
170 20250219 155600 4606207575 2220 2220 2220 2220 0
171 20250219 155500 4606207575 2220 2220 2220 2220 0
172 20250219 155400 4606207575 2220 2220 2220 2220 0
173 20250219 155300 4606207575 2220 2220 2220 2220 0
174 20250219 155200 4606207575 2220 2220 2220 2220 0
175 20250219 155100 4606207575 2220 2220 2220 2220 0
176 20250219 155000 4606207575 2220 2220 2220 2220 0
177 20250219 154900 4606207575 2220 2220 2220 2220 0
178 20250219 154800 4606207575 2220 2220 2220 2220 0
179 20250219 154700 4606207575 2220 2220 2220 2220 0
180 20250219 154600 4606207575 2220 2220 2220 2220 0
181 20250219 154500 4606207575 2220 2220 2220 2220 0
182 20250219 154400 4606207575 2220 2220 2220 2220 15015
183 20250219 154300 4606207575 2220 2220 2220 2220 0
184 20250219 154200 4606207575 2220 2220 2220 2220 0
185 20250219 154100 4606207575 2220 2220 2220 2220 0
186 20250219 154000 4606207575 2220 2220 2220 2220 0
187 20250219 153900 4606207575 2220 2220 2220 2220 0
188 20250219 153800 4606207575 2220 2220 2220 2220 0
189 20250219 153700 4606207575 2220 2220 2220 2220 0
190 20250219 153600 4606207575 2220 2220 2220 2220 0
191 20250219 153500 4606207575 2220 2220 2220 2220 0
192 20250219 153400 4606207575 2220 2220 2220 2220 0
193 20250219 153300 4606207575 2220 2220 2220 2220 0
194 20250219 153200 4606207575 2220 2220 2220 2220 0
195 20250219 153100 4606207575 2220 2220 2220 2220 0
196 20250219 153000 4606207575 2220 2220 2220 2220 15015
197 20250219 152900 4572874275 2215 2215 2215 2215 0
198 20250219 152800 4572874275 2215 2215 2215 2215 0
199 20250219 152700 4572874275 2215 2215 2215 2215 0
200 20250219 152600 4572874275 2215 2215 2215 2215 0
201 20250219 152500 4572874275 2215 2215 2215 2215 0
202 20250219 152400 4572874275 2215 2215 2215 2215 0
203 20250219 152300 4572874275 2215 2215 2215 2215 0
204 20250219 152200 4572874275 2215 2215 2215 2215 0
205 20250219 152100 4572874275 2215 2215 2215 2215 0
206 20250219 152000 4572874275 2215 2215 2215 2215 0
207 20250219 151900 4572874275 2215 2215 2220 2215 4106
208 20250219 151800 4563779475 2220 2215 2220 2210 3871
209 20250219 151700 4555204395 2215 2220 2220 2210 10631
210 20250219 151600 4531635380 2220 2225 2225 2220 2632
211 20250219 151500 4525780320 2230 2220 2230 2220 7174
212 20250219 151400 4509795140 2220 2225 2230 2220 15068
213 20250219 151300 4476219765 2225 2225 2230 2225 680
214 20250219 151200 4474704295 2230 2230 2230 2225 3001
215 20250219 151100 4468022645 2230 2230 2230 2225 2003
216 20250219 151000 4463558405 2230 2230 2230 2230 2063
217 20250219 150900 4458957915 2225 2225 2230 2220 2256
218 20250219 150800 4453933900 2225 2225 2225 2220 16772
219 20250219 150700 4416616275 2225 2225 2225 2220 339
220 20250219 150600 4415862010 2220 2220 2225 2220 1627
221 20250219 150500 4412250040 2220 2220 2225 2220 2637
222 20250219 150400 4406393650 2220 2220 2220 2215 461
223 20250219 150300 4405370315 2225 2220 2225 2220 1109
224 20250219 150200 4402905330 2225 2225 2225 2220 3650
225 20250219 150100 4394794825 2225 2225 2225 2225 5032
226 20250219 150000 4383598625 2225 2220 2225 2220 1340
227 20250219 145900 4380623820 2220 2225 2225 2220 2660
228 20250219 145800 4374710360 2225 2215 2225 2210 14505
229 20250219 145700 4342514610 2210 2210 2220 2210 11532
230 20250219 145600 4316949650 2210 2205 2210 2205 1249
231 20250219 145500 4314192860 2205 2205 2205 2205 5574
232 20250219 145400 4301902190 2205 2215 2215 2205 2035
233 20250219 145300 4297397665 2210 2210 2210 2210 700
234 20250219 145200 4295850665 2210 2210 2210 2205 14624
235 20250219 145100 4263563245 2210 2205 2210 2205 448
236 20250219 145000 4262574905 2210 2215 2215 2205 9013
237 20250219 144900 4242664400 2215 2215 2215 2215 4603
238 20250219 144800 4232468755 2215 2215 2220 2210 1103
239 20250219 144700 4230027150 2210 2215 2215 2210 5966
240 20250219 144600 4216827630 2215 2205 2215 2205 15969
241 20250219 144500 4181530710 2210 2205 2210 2200 2182
242 20250219 144400 4176720340 2210 2210 2210 2210 1
243 20250219 144300 4176718130 2205 2205 2210 2205 276
244 20250219 144200 4176109525 2205 2210 2210 2205 1363
245 20250219 144100 4173097300 2205 2210 2210 2205 2333
246 20250219 144000 4167951710 2210 2205 2210 2205 569
247 20250219 143900 4166696375 2210 2205 2210 2205 763
248 20250219 143800 4165013505 2205 2205 2205 2200 1674
249 20250219 143700 4161325700 2205 2200 2205 2200 29
250 20250219 143600 4161261855 2200 2205 2210 2200 1468
251 20250219 143500 4158032105 2195 2205 2205 2195 5789
252 20250219 143400 4145301590 2205 2210 2210 2205 1670
253 20250219 143300 4141615120 2200 2210 2215 2200 23777
254 20250219 143200 4089286780 2205 2205 2210 2205 535
255 20250219 143100 4088107100 2205 2205 2215 2205 283
256 20250219 143000 4087482775 2205 2210 2210 2205 1176
257 20250219 142900 4084883880 2210 2205 2210 2200 7390
258 20250219 142800 4068613315 2205 2205 2210 2200 5058
259 20250219 142700 4057471575 2205 2205 2210 2205 525
260 20250219 142600 4056313900 2205 2210 2210 2205 124
261 20250219 142500 4056039875 2210 2210 2210 2210 2
262 20250219 142400 4056035455 2205 2205 2210 2205 702
263 20250219 142300 4054487505 2205 2215 2215 2200 11886
264 20250219 142200 4028249055 2210 2215 2215 2210 209
265 20250219 142100 4027786135 2205 2215 2215 2205 155
266 20250219 142000 4027444140 2215 2205 2220 2205 766
267 20250219 141900 4025754630 2205 2220 2220 2205 4562
268 20250219 141800 4015695265 2220 2205 2220 2200 2864
269 20250219 141700 4009382820 2200 2215 2220 2200 12439
270 20250219 141600 3981932745 2215 2220 2220 2215 632
271 20250219 141500 3980532390 2220 2230 2230 2220 1130
272 20250219 141400 3978023720 2230 2230 2230 2225 7097
273 20250219 141300 3962231385 2230 2230 2235 2225 1611
274 20250219 141200 3958642620 2230 2230 2235 2225 9365
275 20250219 141100 3937765815 2230 2235 2235 2225 2232
276 20250219 141000 3932795270 2235 2225 2235 2225 17643
277 20250219 140900 3893443085 2225 2220 2230 2215 5252
278 20250219 140800 3881748790 2215 2220 2220 2215 1684
279 20250219 140700 3878018705 2220 2220 2220 2220 956
280 20250219 140600 3875896385 2220 2225 2225 2220 838
281 20250219 140500 3874032820 2225 2225 2225 2225 391
282 20250219 140400 3873162845 2225 2215 2225 2215 8318
283 20250219 140300 3854698305 2210 2215 2215 2210 1087
284 20250219 140200 3852296000 2215 2215 2215 2215 55
285 20250219 140100 3852174175 2215 2215 2215 2210 382
286 20250219 140000 3851329345 2220 2210 2220 2205 3389
287 20250219 135900 3843852135 2205 2215 2220 2205 2810
288 20250219 135800 3837623070 2220 2210 2220 2210 900
289 20250219 135700 3835627070 2210 2210 2210 2210 100
290 20250219 135600 3835406070 2220 2215 2220 2205 12222
291 20250219 135500 3808334895 2210 2220 2220 2200 10931
292 20250219 135400 3784205020 2220 2215 2220 2215 776
293 20250219 135300 3782484680 2215 2215 2220 2215 4344
294 20250219 135200 3772852345 2215 2220 2220 2200 25435
295 20250219 135100 3716795550 2220 2215 2220 2215 1605
296 20250219 135000 3713237715 2215 2220 2220 2215 2217
297 20250219 134900 3708326930 2220 2215 2225 2215 7521
298 20250219 134800 3691653310 2220 2220 2220 2220 4000
299 20250219 134700 3682773310 2225 2220 2225 2220 507
300 20250219 134600 3681647760 2220 2225 2225 2220 2438
301 20250219 134500 3676224760 2225 2235 2235 2220 3210
302 20250219 134400 3669082220 2230 2225 2235 2225 6099
303 20250219 134300 3655482370 2225 2230 2230 2225 6128
304 20250219 134200 3641842360 2225 2230 2230 2220 13105
305 20250219 134100 3612670160 2230 2225 2230 2220 8778
306 20250219 134000 3593137135 2225 2225 2230 2220 14379
307 20250219 133900 3561149750 2225 2225 2225 2220 3534
308 20250219 133800 3553286865 2225 2215 2225 2215 17028
309 20250219 133700 3515458800 2215 2210 2220 2210 2010
310 20250219 133600 3511009355 2210 2215 2220 2210 2052
311 20250219 133500 3506466900 2215 2220 2225 2215 1133
312 20250219 133400 3503955135 2225 2210 2230 2210 8642
313 20250219 133300 3484727470 2215 2220 2230 2215 27786
314 20250219 133200 3422963015 2220 2220 2225 2215 4130
315 20250219 133100 3413795740 2215 2215 2220 2215 7504
316 20250219 133000 3397173315 2220 2220 2225 2220 2646
317 20250219 132900 3391296695 2220 2205 2225 2205 21267
318 20250219 132800 3344176545 2205 2210 2210 2200 6643
319 20250219 132700 3329538770 2210 2210 2210 2205 4623
320 20250219 132600 3319323495 2195 2195 2210 2195 17526
321 20250219 132500 3280734235 2195 2200 2200 2190 2112
322 20250219 132400 3276096010 2200 2205 2205 2200 2793
323 20250219 132300 3269945675 2205 2210 2210 2205 5442
324 20250219 132200 3257931940 2205 2195 2215 2195 36578
325 20250219 132100 3177263515 2195 2185 2195 2185 16231
326 20250219 132000 3141750520 2185 2190 2190 2185 1557
327 20250219 131900 3138342190 2190 2190 2190 2190 3045
328 20250219 131800 3131673640 2190 2190 2195 2185 4018
329 20250219 131700 3122861465 2190 2190 2190 2190 71
330 20250219 131600 3122705975 2190 2185 2190 2185 1595
331 20250219 131500 3119218905 2190 2195 2195 2180 5093
332 20250219 131400 3108081175 2195 2190 2195 2190 180
333 20250219 131300 3107686160 2195 2190 2195 2190 4268
334 20250219 131200 3098335900 2190 2195 2195 2190 3175
335 20250219 131100 3091369565 2195 2195 2200 2195 1495
336 20250219 131000 3088087790 2190 2190 2190 2190 1133
337 20250219 130900 3085606520 2195 2195 2195 2195 3120
338 20250219 130800 3078758120 2190 2185 2190 2185 3897
339 20250219 130700 3070235620 2185 2185 2185 2185 965
340 20250219 130600 3068127095 2180 2190 2190 2180 683
341 20250219 130500 3066637495 2185 2190 2190 2180 2514
342 20250219 130400 3061148110 2190 2185 2195 2185 6077
343 20250219 130300 3047851910 2185 2185 2190 2180 581
344 20250219 130200 3046580145 2180 2185 2185 2180 4675
345 20250219 130100 3036368385 2185 2185 2185 2185 7419
346 20250219 130000 3020157870 2185 2195 2195 2185 3391
347 20250219 125900 3012730085 2195 2195 2200 2195 111
348 20250219 125800 3012486435 2190 2195 2195 2185 2474
349 20250219 125700 3007066500 2195 2205 2205 2195 6963
350 20250219 125600 2991746975 2205 2205 2205 2200 10864
351 20250219 125500 2967800105 2205 2200 2205 2195 1664
352 20250219 125400 2964138195 2200 2200 2205 2195 5335
353 20250219 125300 2952397670 2200 2200 2205 2200 2424
354 20250219 125200 2947060615 2205 2185 2210 2185 33328
355 20250219 125100 2873718215 2185 2185 2185 2180 5290
356 20250219 125000 2862174800 2185 2190 2190 2185 10008
357 20250219 124900 2840292480 2190 2190 2195 2190 4654
358 20250219 124800 2830100215 2190 2195 2195 2185 4129
359 20250219 124700 2821055655 2195 2195 2200 2195 3305
360 20250219 124600 2813789575 2200 2190 2200 2190 7042
361 20250219 124500 2798338480 2190 2190 2195 2190 1426
362 20250219 124400 2795215285 2190 2190 2195 2185 6354
363 20250219 124300 2781281140 2190 2190 2195 2185 14098
364 20250219 124200 2750378000 2190 2190 2195 2185 5899
365 20250219 124100 2737440930 2190 2190 2195 2185 8744
366 20250219 124000 2718286375 2195 2185 2195 2180 29440
367 20250219 123900 2653727810 2185 2180 2190 2170 7666
368 20250219 123800 2636999705 2185 2180 2185 2180 4498
369 20250219 123700 2627181115 2185 2190 2190 2180 9143
370 20250219 123600 2607170395 2190 2185 2190 2185 15547
371 20250219 123500 2573141795 2190 2180 2190 2175 22068
372 20250219 123400 2524982655 2175 2175 2180 2170 4355
373 20250219 123300 2515498795 2170 2175 2180 2170 11686
374 20250219 123200 2490080705 2175 2170 2175 2170 5474
375 20250219 123100 2478180965 2170 2165 2170 2165 11182
376 20250219 123000 2453927995 2170 2170 2175 2160 5051
377 20250219 122900 2442968100 2170 2150 2170 2150 29140
378 20250219 122800 2379833870 2155 2155 2155 2155 1302
379 20250219 122700 2377028060 2155 2160 2160 2155 558
380 20250219 122600 2375823065 2160 2160 2160 2155 1129
381 20250219 122500 2373384925 2160 2160 2165 2145 7680
382 20250219 122400 2356831830 2160 2160 2160 2160 2985
383 20250219 122300 2350384230 2160 2145 2160 2145 10408
384 20250219 122200 2327953650 2155 2150 2155 2150 3101
385 20250219 122100 2321282245 2155 2155 2160 2155 2080
386 20250219 122000 2316797350 2160 2145 2160 2145 5784
387 20250219 121900 2304352965 2145 2145 2145 2145 3146
388 20250219 121800 2297604795 2145 2145 2145 2145 5615
389 20250219 121700 2285560620 2150 2150 2150 2150 427
390 20250219 121600 2284642570 2150 2145 2150 2145 2911
391 20250219 121500 2278396060 2140 2140 2145 2140 2983
392 20250219 121400 2272004720 2145 2145 2145 2145 765
393 20250219 121300 2270363795 2145 2145 2145 2145 11
394 20250219 121200 2270340200 2145 2145 2150 2145 929
395 20250219 121100 2268346800 2145 2145 2145 2145 421
396 20250219 121000 2267443755 2145 2150 2150 2145 1354
397 20250219 120900 2264534925 2150 2150 2150 2150 1877
398 20250219 120800 2260499375 2150 2150 2150 2150 327
399 20250219 120700 2259796325 2150 2150 2150 2150 2450
400 20250219 120600 2254528825 2150 2145 2150 2145 595
401 20250219 120500 2253251025 2145 2140 2145 2140 1020
402 20250219 120400 2251065725 2145 2145 2150 2145 4205
403 20250219 120300 2242042575 2145 2140 2145 2140 6082
404 20250219 120200 2229027085 2140 2135 2140 2135 6003
405 20250219 120100 2216210675 2140 2140 2140 2135 416
406 20250219 120000 2215321525 2140 2140 2140 2130 2384
407 20250219 115900 2210232735 2135 2140 2145 2135 7669
408 20250219 115800 2193824435 2140 2140 2140 2140 1753
409 20250219 115700 2190073015 2140 2135 2140 2135 547
410 20250219 115600 2188903995 2140 2140 2145 2140 929
411 20250219 115500 2186915930 2140 2140 2145 2140 2928
412 20250219 115400 2180649165 2135 2145 2145 2135 3678
413 20250219 115300 2172782715 2145 2130 2145 2125 9682
414 20250219 115200 2152123595 2130 2120 2140 2120 7674
415 20250219 115100 2135725845 2125 2120 2125 2120 1477
416 20250219 115000 2132594600 2125 2125 2125 2120 808
417 20250219 114900 2130881100 2130 2125 2130 2125 2299
418 20250219 114800 2125995710 2125 2125 2125 2125 1065
419 20250219 114700 2123732585 2125 2130 2130 2120 1818
420 20250219 114600 2119860635 2130 2125 2130 2120 1209
421 20250219 114500 2117291575 2125 2120 2125 2120 2509
422 20250219 114400 2111972300 2125 2130 2130 2120 152
423 20250219 114300 2111649285 2130 2125 2130 2125 5027
424 20250219 114200 2100966900 2125 2120 2125 2120 2142
425 20250219 114100 2096425850 2120 2115 2120 2115 593
426 20250219 114000 2095169015 2120 2110 2120 2110 675
427 20250219 113900 2093742200 2110 2125 2125 2110 9071
428 20250219 113800 2074555490 2125 2125 2125 2115 19075
429 20250219 113700 2034139835 2125 2115 2140 2110 41701
430 20250219 113600 1945576415 2120 2125 2175 2105 124839
431 20250219 113500 1677660010 2120 2115 2120 2115 3757
432 20250219 113400 1669710170 2120 2120 2120 2120 45
433 20250219 113300 1669614770 2125 2125 2125 2125 172
434 20250219 113200 1669249270 2125 2125 2125 2125 50
435 20250219 113100 1669143020 2125 2125 2125 2125 123
436 20250219 113000 1668881645 2125 2125 2125 2125 986
437 20250219 112900 1666786395 2120 2120 2120 2120 1426
438 20250219 112800 1663763275 2120 2120 2120 2120 2
439 20250219 112700 1663759035 2115 2115 2115 2115 3651
440 20250219 112600 1656037170 2110 2110 2110 2110 500
441 20250219 112500 1654982170 2110 2110 2110 2110 10
442 20250219 112400 1654961070 2110 2110 2110 2110 19
443 20250219 112300 1654920980 2115 2115 2115 2115 2
444 20250219 112200 1654916750 2115 2115 2115 2110 742
445 20250219 112100 1653350625 2105 2105 2105 2105 0
446 20250219 112000 1653350625 2105 2105 2120 2105 301
447 20250219 111900 1652715520 2105 2115 2115 2105 8561
448 20250219 111800 1634653440 2120 2120 2120 2115 6032
449 20250219 111700 1621890600 2115 2120 2120 2115 2022
450 20250219 111600 1617606520 2120 2120 2120 2120 4249
451 20250219 111500 1608598640 2115 2120 2120 2115 2298
452 20250219 111400 1603728170 2120 2125 2125 2120 4325
453 20250219 111300 1594559070 2125 2125 2125 2120 1557
454 20250219 111200 1591250450 2125 2125 2125 2125 1101
455 20250219 111100 1588910825 2120 2130 2130 2120 5778
456 20250219 111000 1576634785 2130 2125 2130 2125 2507
457 20250219 110900 1571307400 2120 2125 2135 2120 4980
458 20250219 110800 1560736700 2125 2140 2140 2125 2363
459 20250219 110700 1555693915 2140 2120 2140 2120 26616
460 20250219 110600 1498926710 2125 2125 2125 2125 47
461 20250219 110500 1498826835 2115 2125 2125 2115 145
462 20250219 110400 1498519660 2125 2125 2125 2125 0
463 20250219 110300 1498519660 2125 2125 2125 2125 200
464 20250219 110200 1498094660 2125 2115 2125 2115 1790
465 20250219 110100 1494308550 2115 2125 2125 2115 7634
466 20250219 110000 1478087420 2125 2120 2125 2120 1534
467 20250219 105900 1474835040 2120 2120 2120 2115 1216
468 20250219 105800 1472260795 2120 2120 2120 2120 33
469 20250219 105700 1472190835 2120 2120 2120 2115 275
470 20250219 105600 1471608485 2120 2125 2125 2115 6721
471 20250219 105500 1457391430 2125 2125 2125 2125 56
472 20250219 105400 1457272430 2125 2125 2125 2115 736
473 20250219 105300 1455708470 2125 2120 2125 2120 1680
474 20250219 105200 1452139760 2115 2120 2120 2115 102
475 20250219 105100 1451923545 2120 2120 2120 2120 107
476 20250219 105000 1451696705 2120 2115 2120 2115 2952
477 20250219 104900 1445452850 2115 2115 2115 2115 1
478 20250219 104800 1445450735 2110 2110 2110 2110 1264
479 20250219 104700 1442783695 2110 2110 2115 2110 3702
480 20250219 104600 1434972465 2115 2115 2115 2110 700
481 20250219 104500 1433494620 2115 2115 2115 2110 1820
482 20250219 104400 1429647720 2115 2120 2120 2110 2395
483 20250219 104300 1424582310 2120 2115 2120 2115 2202
484 20250219 104200 1419924950 2115 2115 2115 2115 1
485 20250219 104100 1419922835 2110 2110 2110 2110 500
486 20250219 104000 1418867835 2105 2110 2110 2105 1091
487 20250219 103900 1416571275 2105 2105 2105 2105 0
488 20250219 103800 1416571275 2105 2115 2115 2105 7254
489 20250219 103700 1401264795 2115 2115 2115 2115 1054
490 20250219 103600 1399035585 2115 2120 2120 2115 35
491 20250219 103500 1398961480 2115 2115 2115 2115 0
492 20250219 103400 1398961480 2115 2115 2115 2115 2670
493 20250219 103300 1393314430 2120 2120 2120 2115 2525
494 20250219 103200 1387964585 2120 2120 2120 2120 0
495 20250219 103100 1387964585 2120 2115 2120 2115 2711
496 20250219 103000 1382224925 2115 2120 2120 2115 310
497 20250219 102900 1381568485 2120 2120 2125 2120 7054
498 20250219 102800 1366585635 2120 2120 2120 2115 2601
499 20250219 102700 1361076515 2120 2115 2120 2115 3857
500 20250219 102600 1352901680 2115 2120 2120 2115 1372
501 20250219 102500 1349998240 2120 2120 2120 2110 490
502 20250219 102400 1348964110 2120 2120 2120 2115 3735
503 20250219 102300 1341057535 2125 2125 2125 2125 236
504 20250219 102200 1340556035 2125 2120 2125 2115 1495
505 20250219 102100 1337383670 2125 2120 2125 2120 769
506 20250219 102000 1335753340 2120 2125 2130 2120 5333
507 20250219 101900 1324430485 2125 2125 2125 2125 954
508 20250219 101800 1322403235 2125 2120 2125 2120 2550
509 20250219 101700 1316989715 2120 2125 2125 2115 1818
510 20250219 101600 1313139295 2125 2125 2130 2125 45
511 20250219 101500 1313043660 2125 2125 2130 2125 4659
512 20250219 101400 1303143135 2125 2120 2125 2120 2203
513 20250219 101300 1298470450 2120 2140 2140 2115 50326
514 20250219 101200 1191683865 2140 2135 2145 2135 17685
515 20250219 101100 1153860360 2135 2135 2140 2135 7067
516 20250219 101000 1138747355 2135 2135 2140 2130 6784
517 20250219 100900 1124242850 2140 2140 2150 2135 41785
518 20250219 100800 1034643400 2140 2135 2140 2130 14801
519 20250219 100700 1003008950 2135 2110 2145 2110 46226
520 20250219 100600 904616900 2110 2110 2110 2105 801
521 20250219 100500 902926795 2110 2105 2110 2105 888
522 20250219 100400 901054205 2100 2100 2100 2100 13
523 20250219 100300 901026905 2100 2120 2120 2080 15638
524 20250219 100200 868181475 2120 2095 2120 2095 17393
525 20250219 100100 831435550 2095 2095 2095 2095 694
526 20250219 100000 829981620 2095 2100 2100 2095 954
527 20250219 095900 827982730 2100 2100 2100 2100 999
528 20250219 095800 825884830 2105 2095 2105 2095 4
529 20250219 095700 825876440 2105 2105 2105 2105 11
530 20250219 095600 825853285 2105 2095 2105 2095 993
531 20250219 095500 823768965 2100 2100 2100 2090 2883
532 20250219 095400 817732305 2100 2100 2100 2100 113
533 20250219 095300 817495005 2100 2105 2105 2100 300
534 20250219 095200 816863720 2105 2100 2105 2100 8969
535 20250219 095100 798028490 2100 2110 2110 2100 1106
536 20250219 095000 795699590 2110 2095 2110 2095 17475
537 20250219 094900 758976115 2095 2090 2095 2090 5053
538 20250219 094800 748391880 2090 2085 2090 2085 99
539 20250219 094700 748184995 2085 2085 2085 2085 0
540 20250219 094600 748184995 2085 2085 2085 2085 821
541 20250219 094500 746473210 2075 2080 2080 2075 3492
542 20250219 094400 739227305 2080 2085 2090 2075 13023
543 20250219 094300 712129280 2085 2085 2090 2085 12
544 20250219 094200 712104255 2080 2085 2090 2080 2378
545 20250219 094100 707153735 2085 2090 2090 2080 1344
546 20250219 094000 704351480 2090 2095 2095 2085 604
547 20250219 093900 703086590 2090 2090 2090 2085 2931
548 20250219 093800 696965270 2090 2090 2090 2090 355
549 20250219 093700 696223320 2090 2085 2090 2085 1102
550 20250219 093600 693925145 2085 2085 2085 2080 3393
551 20250219 093500 686851740 2085 2075 2085 2075 11715
552 20250219 093400 662511185 2075 2070 2075 2070 5915
553 20250219 093300 650266530 2070 2070 2070 2070 102
554 20250219 093200 650055390 2070 2065 2070 2065 105
555 20250219 093100 649838060 2070 2065 2070 2060 3509
556 20250219 093000 642605805 2065 2065 2065 2065 551
557 20250219 092900 641467990 2065 2065 2065 2065 642
558 20250219 092800 640142260 2070 2070 2070 2070 0
559 20250219 092700 640142260 2070 2065 2070 2065 202
560 20250219 092600 639725125 2065 2065 2065 2065 1348
561 20250219 092500 636941505 2065 2070 2070 2065 459
562 20250219 092400 635993665 2065 2065 2065 2065 1750
563 20250219 092300 632379915 2065 2065 2070 2065 2351
564 20250219 092200 627525090 2065 2065 2065 2060 1325
565 20250219 092100 624795265 2065 2065 2065 2065 3799
566 20250219 092000 616950330 2065 2065 2065 2065 1160
567 20250219 091900 614554930 2070 2065 2070 2060 3838
568 20250219 091800 606642655 2065 2065 2075 2065 24902
569 20250219 091700 555172500 2060 2065 2065 2055 12133
570 20250219 091600 530174725 2065 2065 2070 2065 9773
571 20250219 091500 509967380 2065 2095 2095 2060 21450
572 20250219 091400 465467900 2095 2095 2100 2090 12197
573 20250219 091300 439920195 2095 2095 2105 2095 10870
574 20250219 091200 417138490 2090 2095 2095 2080 7307
575 20250219 091100 401883770 2090 2125 2125 2075 18807
576 20250219 091000 362610025 2110 2120 2130 2075 33273
577 20250219 090900 292659325 2105 2100 2130 2100 62778
578 20250219 090800 159716300 2100 2090 2100 2090 5333
579 20250219 090700 148536300 2095 2085 2120 2085 55856
580 20250219 090600 31369895 2085 2080 2090 2075 3838
581 20250219 090500 23358275 2075 2075 2075 2075 2276
582 20250219 090400 18635575 2075 2075 2075 2075 730
583 20250219 090300 17120825 2075 2075 2075 2075 184
584 20250219 090200 16739025 2075 2075 2075 2075 622
585 20250219 090100 15448375 2075 2075 2075 2075 0
586 20250219 090000 15448375 2075 2075 2075 2075 7445

1
004770/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,262172,36702884,540074320,75607941040,0.71
20250214,262172,36702884,529587440,74139825680,0.71
20250213,262172,36702884,521984452,73075442044,0.71
20250212,262117,36702884,512438735,71754138220,0.71
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 262172 36702884 540074320 75607941040 0.71
3 20250214 262172 36702884 529587440 74139825680 0.71
4 20250213 262172 36702884 521984452 73075442044 0.71
5 20250212 262117 36702884 512438735 71754138220 0.71