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

592
007210/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185000,292230100,2125,2125,2125,2125,4623
20250219,184900,292230100,2125,2125,2125,2125,0
20250219,184800,292230100,2125,2125,2125,2125,0
20250219,184700,292230100,2125,2125,2125,2125,0
20250219,184600,292230100,2125,2125,2125,2125,0
20250219,184500,292230100,2125,2125,2125,2125,0
20250219,184400,292230100,2125,2125,2125,2125,0
20250219,184300,292230100,2125,2125,2125,2125,0
20250219,184200,292230100,2125,2125,2125,2125,0
20250219,184100,292230100,2125,2125,2125,2125,0
20250219,184000,292230100,2125,2125,2125,2125,0
20250219,183900,292230100,2125,2125,2125,2125,0
20250219,183800,292230100,2125,2125,2125,2125,0
20250219,183700,292230100,2125,2125,2125,2125,0
20250219,183600,292230100,2125,2125,2125,2125,0
20250219,183500,292230100,2125,2125,2125,2125,0
20250219,183400,292230100,2125,2125,2125,2125,0
20250219,183300,292230100,2125,2125,2125,2125,0
20250219,183200,292230100,2125,2125,2125,2125,0
20250219,183100,292230100,2125,2125,2125,2125,0
20250219,183000,292230100,2125,2125,2125,2125,0
20250219,182900,292230100,2125,2125,2125,2125,0
20250219,182800,292230100,2125,2125,2125,2125,0
20250219,182700,292230100,2125,2125,2125,2125,0
20250219,182600,292230100,2125,2125,2125,2125,0
20250219,182500,292230100,2125,2125,2125,2125,0
20250219,182400,292230100,2125,2125,2125,2125,0
20250219,182300,292230100,2125,2125,2125,2125,0
20250219,182200,292230100,2125,2125,2125,2125,0
20250219,182100,292230100,2125,2125,2125,2125,0
20250219,182000,292230100,2125,2125,2125,2125,4623
20250219,181900,292230100,2125,2125,2125,2125,0
20250219,181800,292230100,2125,2125,2125,2125,0
20250219,181700,292230100,2125,2125,2125,2125,0
20250219,181600,292230100,2125,2125,2125,2125,0
20250219,181500,292230100,2125,2125,2125,2125,0
20250219,181400,292230100,2125,2125,2125,2125,0
20250219,181300,292230100,2125,2125,2125,2125,0
20250219,181200,292230100,2125,2125,2125,2125,0
20250219,181100,292230100,2125,2125,2125,2125,0
20250219,181000,292230100,2125,2125,2125,2125,0
20250219,180900,292230100,2125,2125,2125,2125,0
20250219,180800,292230100,2125,2125,2125,2125,0
20250219,180700,292230100,2125,2125,2125,2125,0
20250219,180600,292230100,2125,2125,2125,2125,0
20250219,180500,292230100,2125,2125,2125,2125,0
20250219,180400,292230100,2125,2125,2125,2125,0
20250219,180300,292230100,2125,2125,2125,2125,0
20250219,180200,292230100,2125,2125,2125,2125,0
20250219,180100,292230100,2125,2125,2125,2125,0
20250219,180000,292230100,2125,2125,2125,2125,0
20250219,175900,292230100,2125,2125,2125,2125,0
20250219,175800,292230100,2125,2125,2125,2125,0
20250219,175700,292230100,2125,2125,2125,2125,0
20250219,175600,292230100,2125,2125,2125,2125,0
20250219,175500,292230100,2125,2125,2125,2125,0
20250219,175400,292230100,2125,2125,2125,2125,0
20250219,175300,292230100,2125,2125,2125,2125,0
20250219,175200,292230100,2125,2125,2125,2125,0
20250219,175100,292230100,2125,2125,2125,2125,0
20250219,175000,292230100,2125,2125,2125,2125,4623
20250219,174900,292230100,2125,2125,2125,2125,0
20250219,174800,292230100,2125,2125,2125,2125,0
20250219,174700,292230100,2125,2125,2125,2125,0
20250219,174600,292230100,2125,2125,2125,2125,0
20250219,174500,292230100,2125,2125,2125,2125,0
20250219,174400,292230100,2125,2125,2125,2125,0
20250219,174300,292230100,2125,2125,2125,2125,0
20250219,174200,292230100,2125,2125,2125,2125,0
20250219,174100,292230100,2125,2125,2125,2125,0
20250219,174000,292230100,2125,2125,2125,2125,0
20250219,173900,292230100,2125,2125,2125,2125,0
20250219,173800,292230100,2125,2125,2125,2125,0
20250219,173700,292230100,2125,2125,2125,2125,0
20250219,173600,292230100,2125,2125,2125,2125,0
20250219,173500,292230100,2125,2125,2125,2125,0
20250219,173400,292230100,2125,2125,2125,2125,0
20250219,173300,292230100,2125,2125,2125,2125,0
20250219,173200,292230100,2125,2125,2125,2125,0
20250219,173100,292230100,2125,2125,2125,2125,0
20250219,173000,292230100,2125,2125,2125,2125,0
20250219,172900,292230100,2125,2125,2125,2125,0
20250219,172800,292230100,2125,2125,2125,2125,0
20250219,172700,292230100,2125,2125,2125,2125,0
20250219,172600,292230100,2125,2125,2125,2125,0
20250219,172500,292230100,2125,2125,2125,2125,0
20250219,172400,292230100,2125,2125,2125,2125,0
20250219,172300,292230100,2125,2125,2125,2125,0
20250219,172200,292230100,2125,2125,2125,2125,0
20250219,172100,292230100,2125,2125,2125,2125,0
20250219,172000,292230100,2125,2125,2125,2125,4623
20250219,171900,292230100,2125,2125,2125,2125,0
20250219,171800,292230100,2125,2125,2125,2125,0
20250219,171700,292230100,2125,2125,2125,2125,0
20250219,171600,292230100,2125,2125,2125,2125,0
20250219,171500,292230100,2125,2125,2125,2125,0
20250219,171400,292230100,2125,2125,2125,2125,0
20250219,171300,292230100,2125,2125,2125,2125,0
20250219,171200,292230100,2125,2125,2125,2125,0
20250219,171100,292230100,2125,2125,2125,2125,0
20250219,171000,292230100,2125,2125,2125,2125,0
20250219,170900,292230100,2125,2125,2125,2125,0
20250219,170800,292230100,2125,2125,2125,2125,0
20250219,170700,292230100,2125,2125,2125,2125,0
20250219,170600,292230100,2125,2125,2125,2125,0
20250219,170500,292230100,2125,2125,2125,2125,0
20250219,170400,292230100,2125,2125,2125,2125,0
20250219,170300,292230100,2125,2125,2125,2125,0
20250219,170200,292230100,2125,2125,2125,2125,0
20250219,170100,292230100,2125,2125,2125,2125,0
20250219,170000,292230100,2125,2125,2125,2125,0
20250219,165900,292230100,2125,2125,2125,2125,0
20250219,165800,292230100,2125,2125,2125,2125,0
20250219,165700,292230100,2125,2125,2125,2125,0
20250219,165600,292230100,2125,2125,2125,2125,0
20250219,165500,292230100,2125,2125,2125,2125,0
20250219,165400,292230100,2125,2125,2125,2125,0
20250219,165300,292230100,2125,2125,2125,2125,0
20250219,165200,292230100,2125,2125,2125,2125,0
20250219,165100,292230100,2125,2125,2125,2125,0
20250219,165000,292230100,2125,2125,2125,2125,4623
20250219,164900,292230100,2125,2125,2125,2125,0
20250219,164800,292230100,2125,2125,2125,2125,0
20250219,164700,292230100,2125,2125,2125,2125,0
20250219,164600,292230100,2125,2125,2125,2125,0
20250219,164500,292230100,2125,2125,2125,2125,0
20250219,164400,292230100,2125,2125,2125,2125,0
20250219,164300,292230100,2125,2125,2125,2125,0
20250219,164200,292230100,2125,2125,2125,2125,0
20250219,164100,292230100,2125,2125,2125,2125,0
20250219,164000,292230100,2125,2125,2125,2125,0
20250219,163900,292230100,2125,2125,2125,2125,0
20250219,163800,292230100,2125,2125,2125,2125,0
20250219,163700,292230100,2125,2125,2125,2125,0
20250219,163600,292230100,2125,2125,2125,2125,0
20250219,163500,292230100,2125,2125,2125,2125,0
20250219,163400,292230100,2125,2125,2125,2125,0
20250219,163300,292230100,2125,2125,2125,2125,0
20250219,163200,292230100,2125,2125,2125,2125,0
20250219,163100,292230100,2125,2125,2125,2125,0
20250219,163000,292230100,2125,2125,2125,2125,0
20250219,162900,292230100,2125,2125,2125,2125,0
20250219,162800,292230100,2125,2125,2125,2125,0
20250219,162700,292230100,2125,2125,2125,2125,0
20250219,162600,292230100,2125,2125,2125,2125,0
20250219,162500,292230100,2125,2125,2125,2125,0
20250219,162400,292230100,2125,2125,2125,2125,0
20250219,162300,292230100,2125,2125,2125,2125,0
20250219,162200,292230100,2125,2125,2125,2125,0
20250219,162100,292230100,2125,2125,2125,2125,0
20250219,162000,292230100,2125,2125,2125,2125,4623
20250219,161900,292230100,2125,2125,2125,2125,0
20250219,161800,292230100,2125,2125,2125,2125,0
20250219,161700,292230100,2125,2125,2125,2125,0
20250219,161600,292230100,2125,2125,2125,2125,0
20250219,161500,292230100,2125,2125,2125,2125,0
20250219,161400,292230100,2125,2125,2125,2125,0
20250219,161300,292230100,2125,2125,2125,2125,0
20250219,161200,292230100,2125,2125,2125,2125,0
20250219,161100,292230100,2125,2125,2125,2125,0
20250219,161000,292230100,2125,2125,2125,2125,0
20250219,160900,292230100,2125,2125,2125,2125,0
20250219,160800,292230100,2125,2125,2125,2125,0
20250219,160700,292230100,2125,2125,2125,2125,0
20250219,160600,292230100,2125,2125,2125,2125,0
20250219,160500,292230100,2125,2125,2125,2125,0
20250219,160400,292230100,2125,2125,2125,2125,0
20250219,160300,292230100,2125,2125,2125,2125,0
20250219,160200,292230100,2125,2125,2125,2125,0
20250219,160100,292230100,2125,2125,2125,2125,0
20250219,160000,292230100,2125,2125,2125,2125,0
20250219,155900,292230100,2125,2125,2125,2125,0
20250219,155800,292230100,2125,2125,2125,2125,0
20250219,155700,292230100,2125,2125,2125,2125,0
20250219,155600,292230100,2125,2125,2125,2125,0
20250219,155500,292230100,2125,2125,2125,2125,0
20250219,155400,292230100,2125,2125,2125,2125,0
20250219,155300,292230100,2125,2125,2125,2125,0
20250219,155200,292230100,2125,2125,2125,2125,0
20250219,155100,292230100,2125,2125,2125,2125,0
20250219,155000,292230100,2125,2125,2125,2125,4623
20250219,154900,292230100,2125,2125,2125,2125,0
20250219,154800,292230100,2125,2125,2125,2125,0
20250219,154700,292230100,2125,2125,2125,2125,0
20250219,154600,292230100,2125,2125,2125,2125,0
20250219,154500,292230100,2125,2125,2125,2125,0
20250219,154400,292230100,2125,2125,2125,2125,0
20250219,154300,292230100,2125,2125,2125,2125,0
20250219,154200,292230100,2125,2125,2125,2125,0
20250219,154100,292230100,2125,2125,2125,2125,0
20250219,154000,292230100,2125,2125,2125,2125,0
20250219,153900,292230100,2125,2125,2125,2125,0
20250219,153800,292230100,2125,2125,2125,2125,0
20250219,153700,292230100,2125,2125,2125,2125,0
20250219,153600,292230100,2125,2125,2125,2125,0
20250219,153500,292230100,2125,2125,2125,2125,0
20250219,153400,292230100,2125,2125,2125,2125,0
20250219,153300,292230100,2125,2125,2125,2125,0
20250219,153200,292230100,2125,2125,2125,2125,0
20250219,153100,292230100,2125,2125,2125,2125,0
20250219,153000,292230100,2125,2125,2125,2125,4623
20250219,152900,282406225,2115,2115,2115,2115,0
20250219,152800,282406225,2115,2115,2115,2115,0
20250219,152700,282406225,2115,2115,2115,2115,0
20250219,152600,282406225,2115,2115,2115,2115,0
20250219,152500,282406225,2115,2115,2115,2115,0
20250219,152400,282406225,2115,2115,2115,2115,0
20250219,152300,282406225,2115,2115,2115,2115,0
20250219,152200,282406225,2115,2115,2115,2115,0
20250219,152100,282406225,2115,2115,2115,2115,0
20250219,152000,282406225,2115,2115,2115,2115,0
20250219,151900,282406225,2115,2110,2115,2110,139
20250219,151800,282112300,2115,2110,2115,2110,95
20250219,151700,281911845,2110,2110,2110,2110,193
20250219,151600,281504615,2110,2110,2110,2110,98
20250219,151500,281297835,2110,2110,2110,2110,211
20250219,151400,280852625,2110,2110,2110,2110,93
20250219,151300,280656395,2110,2115,2120,2110,244
20250219,151200,280140825,2110,2115,2115,2110,197
20250219,151100,279724635,2115,2115,2115,2115,764
20250219,151000,278108775,2110,2110,2110,2110,93
20250219,150900,277912545,2115,2115,2115,2115,533
20250219,150800,276785250,2120,2115,2120,2110,1163
20250219,150700,274325720,2115,2115,2120,2115,878
20250219,150600,272466080,2115,2115,2115,2115,193
20250219,150500,272057885,2115,2115,2115,2115,193
20250219,150400,271649690,2115,2115,2115,2115,94
20250219,150300,271450880,2115,2115,2115,2115,95
20250219,150200,271249955,2115,2115,2120,2115,520
20250219,150100,270148575,2120,2115,2120,2115,94
20250219,150000,269949760,2120,2110,2120,2110,5471
20250219,145900,258354445,2110,2110,2110,2110,94
20250219,145800,258156105,2115,2110,2120,2110,394
20250219,145700,257323255,2110,2110,2110,2110,93
20250219,145600,257127025,2120,2110,2120,2110,94
20250219,145500,256928675,2120,2105,2120,2105,94
20250219,145400,256730790,2120,2120,2120,2105,196
20250219,145300,256316680,2110,2110,2110,2105,1583
20250219,145200,252977015,2105,2105,2105,2105,893
20250219,145100,251097250,2105,2105,2105,2105,93
20250219,145000,250901485,2105,2110,2110,2105,143
20250219,144900,250600220,2105,2105,2105,2105,94
20250219,144800,250402350,2105,2105,2105,2105,194
20250219,144700,249993980,2100,2100,2100,2100,93
20250219,144600,249798680,2100,2105,2105,2100,2093
20250219,144500,245393380,2105,2110,2110,2105,94
20250219,144400,245195505,2100,2105,2105,2100,200
20250219,144300,244774975,2100,2110,2115,2100,103
20250219,144200,244558550,2100,2100,2100,2100,143
20250219,144100,244258250,2100,2100,2100,2100,93
20250219,144000,244062950,2100,2100,2100,2100,700
20250219,143900,242592950,2100,2110,2110,2100,244
20250219,143800,242079550,2105,2105,2105,2105,93
20250219,143700,241883785,2105,2120,2120,2105,195
20250219,143600,241473280,2105,2105,2115,2105,537
20250219,143500,240339885,2115,2100,2115,2100,19547
20250219,143400,199034875,2100,2100,2100,2100,93
20250219,143300,198839575,2105,2100,2105,2100,95
20250219,143200,198640065,2100,2100,2100,2100,93
20250219,143100,198444765,2100,2100,2100,2100,393
20250219,143000,197619465,2100,2100,2100,2100,94
20250219,142900,197422065,2100,2100,2100,2100,93
20250219,142800,197226765,2100,2100,2100,2100,93
20250219,142700,197031465,2100,2100,2100,2100,93
20250219,142600,196836165,2100,2110,2110,2100,94
20250219,142500,196638755,2100,2100,2100,2100,94
20250219,142400,196441355,2100,2100,2100,2100,469
20250219,142300,195456455,2100,2100,2100,2100,93
20250219,142200,195261155,2105,2105,2105,2105,3456
20250219,142100,187986275,2105,2105,2105,2105,193
20250219,142000,187580010,2105,2105,2105,2105,94
20250219,141900,187382140,2105,2105,2105,2105,103
20250219,141800,187165325,2105,2105,2105,2105,93
20250219,141700,186969560,2105,2105,2105,2105,93
20250219,141600,186773795,2105,2110,2110,2105,94
20250219,141500,186575920,2105,2105,2105,2105,94
20250219,141400,186378050,2105,2105,2105,2105,93
20250219,141300,186182285,2105,2105,2105,2105,93
20250219,141200,185986520,2105,2105,2105,2105,93
20250219,141100,185790755,2115,2110,2115,2105,191
20250219,141000,185388205,2105,2105,2105,2105,94
20250219,140900,185190335,2105,2105,2105,2105,186
20250219,140800,184798805,2110,2110,2110,2110,1
20250219,140700,184796695,2115,2110,2115,2110,94
20250219,140600,184598350,2110,2110,2110,2110,94
20250219,140500,184400010,2110,2110,2110,2110,93
20250219,140400,184203780,2115,2115,2115,2110,225
20250219,140300,183728970,2110,2110,2115,2110,629
20250219,140200,182401760,2110,2105,2110,2105,238
20250219,140100,181900045,2110,2105,2110,2105,98
20250219,140000,181693750,2105,2110,2110,2105,6093
20250219,135900,168837985,2105,2110,2110,2105,94
20250219,135800,168640110,2105,2100,2105,2100,338
20250219,135700,167930160,2105,2105,2105,2105,63
20250219,135600,167797545,2105,2105,2105,2105,94
20250219,135500,167599675,2105,2110,2110,2105,103
20250219,135400,167382810,2105,2105,2105,2105,93
20250219,135300,167187045,2105,2105,2105,2105,144
20250219,135200,166883925,2110,2105,2110,2105,396
20250219,135100,166050335,2105,2105,2105,2105,94
20250219,135000,165852465,2105,2105,2105,2105,93
20250219,134900,165656700,2110,2105,2110,2105,103
20250219,134800,165439835,2110,2105,2110,2105,95
20250219,134700,165239850,2105,2100,2105,2100,589
20250219,134600,164002435,2100,2100,2100,2100,94
20250219,134500,163805035,2100,2100,2100,2100,646
20250219,134400,162448435,2100,2100,2100,2100,93
20250219,134300,162253135,2100,2100,2105,2100,187
20250219,134200,161860430,2105,2105,2105,2105,0
20250219,134100,161860430,2105,2105,2105,2105,100
20250219,134000,161649930,2110,2110,2110,2110,0
20250219,133900,161649930,2110,2110,2110,2110,0
20250219,133800,161649930,2110,2110,2110,2110,0
20250219,133700,161649930,2110,2100,2110,2100,11331
20250219,133600,137818680,2100,2100,2100,2100,2
20250219,133500,137814480,2095,2095,2095,2095,0
20250219,133400,137814480,2095,2095,2095,2095,1101
20250219,133300,135507885,2095,2095,2095,2095,1
20250219,133200,135505790,2100,2100,2100,2100,50
20250219,133100,135400790,2105,2105,2105,2105,0
20250219,133000,135400790,2105,2105,2105,2105,0
20250219,132900,135400790,2105,2105,2105,2105,0
20250219,132800,135400790,2105,2105,2105,2105,0
20250219,132700,135400790,2105,2105,2105,2105,0
20250219,132600,135400790,2105,2105,2105,2105,0
20250219,132500,135400790,2105,2105,2105,2105,0
20250219,132400,135400790,2105,2105,2105,2105,0
20250219,132300,135400790,2105,2105,2105,2105,0
20250219,132200,135400790,2105,2100,2105,2100,95
20250219,132100,135200850,2105,2105,2105,2105,6
20250219,132000,135188220,2100,2100,2100,2100,4180
20250219,131900,126410220,2105,2105,2105,2105,98
20250219,131800,126203930,2105,2105,2105,2105,7
20250219,131700,126189195,2100,2100,2100,2100,672
20250219,131600,124777995,2100,2100,2100,2100,0
20250219,131500,124777995,2100,2100,2100,2100,0
20250219,131400,124777995,2100,2100,2100,2100,1
20250219,131300,124775895,2105,2105,2105,2105,0
20250219,131200,124775895,2105,2105,2105,2105,0
20250219,131100,124775895,2105,2105,2105,2105,1000
20250219,131000,122670895,2100,2100,2100,2100,1000
20250219,130900,120570895,2105,2105,2105,2105,0
20250219,130800,120570895,2105,2095,2105,2095,9000
20250219,130700,101675655,2095,2095,2095,2095,0
20250219,130600,101675655,2095,2095,2095,2095,0
20250219,130500,101675655,2095,2095,2095,2095,0
20250219,130400,101675655,2095,2095,2095,2095,0
20250219,130300,101675655,2095,2095,2095,2095,0
20250219,130200,101675655,2095,2095,2095,2095,0
20250219,130100,101675655,2095,2095,2095,2095,0
20250219,130000,101675655,2095,2095,2095,2095,0
20250219,125900,101675655,2095,2095,2095,2095,0
20250219,125800,101675655,2095,2095,2095,2095,0
20250219,125700,101675655,2095,2095,2095,2095,1
20250219,125600,101673560,2085,2085,2085,2085,0
20250219,125500,101673560,2085,2085,2085,2085,100
20250219,125400,101465060,2085,2090,2090,2085,3010
20250219,125300,95189160,2095,2095,2095,2095,0
20250219,125200,95189160,2095,2095,2095,2095,1
20250219,125100,95187065,2095,2095,2095,2095,1
20250219,125000,95184970,2095,2095,2095,2095,0
20250219,124900,95184970,2095,2095,2095,2095,0
20250219,124800,95184970,2095,2095,2095,2095,0
20250219,124700,95184970,2095,2095,2095,2095,0
20250219,124600,95184970,2095,2095,2095,2095,0
20250219,124500,95184970,2095,2095,2095,2095,0
20250219,124400,95184970,2095,2095,2095,2095,0
20250219,124300,95184970,2095,2095,2095,2095,0
20250219,124200,95184970,2095,2095,2095,2095,0
20250219,124100,95184970,2095,2095,2095,2095,0
20250219,124000,95184970,2095,2095,2095,2095,588
20250219,123900,93953110,2100,2100,2100,2100,1
20250219,123800,93951010,2095,2095,2095,2095,0
20250219,123700,93951010,2095,2095,2095,2095,406
20250219,123600,93100440,2090,2090,2090,2090,0
20250219,123500,93100440,2090,2090,2090,2090,0
20250219,123400,93100440,2090,2090,2090,2090,100
20250219,123300,92891440,2090,2090,2090,2090,1
20250219,123200,92889350,2090,2090,2090,2090,0
20250219,123100,92889350,2090,2090,2090,2090,0
20250219,123000,92889350,2090,2090,2090,2090,0
20250219,122900,92889350,2090,2090,2090,2090,0
20250219,122800,92889350,2090,2090,2090,2090,0
20250219,122700,92889350,2090,2090,2090,2090,0
20250219,122600,92889350,2090,2090,2090,2090,0
20250219,122500,92889350,2090,2090,2090,2090,1
20250219,122400,92887260,2085,2085,2085,2085,0
20250219,122300,92887260,2085,2085,2085,2085,0
20250219,122200,92887260,2085,2090,2090,2085,84
20250219,122100,92711930,2100,2100,2100,2100,0
20250219,122000,92711930,2100,2100,2100,2100,1
20250219,121900,92709830,2090,2090,2090,2090,1412
20250219,121800,89758750,2100,2095,2100,2095,20
20250219,121700,89716825,2090,2090,2090,2090,0
20250219,121600,89716825,2090,2095,2095,2090,4775
20250219,121500,79718200,2095,2095,2095,2095,15
20250219,121400,79686775,2100,2100,2100,2100,10
20250219,121300,79665775,2100,2100,2100,2100,2
20250219,121200,79661575,2095,2095,2095,2095,29
20250219,121100,79600820,2100,2100,2100,2100,0
20250219,121000,79600820,2100,2100,2100,2100,3
20250219,120900,79594520,2095,2095,2095,2095,0
20250219,120800,79594520,2095,2095,2095,2095,0
20250219,120700,79594520,2095,2095,2095,2095,0
20250219,120600,79594520,2095,2095,2095,2095,59
20250219,120500,79470915,2095,2095,2095,2095,192
20250219,120400,79068675,2100,2100,2100,2100,0
20250219,120300,79068675,2100,2100,2100,2100,0
20250219,120200,79068675,2100,2100,2100,2100,0
20250219,120100,79068675,2100,2100,2100,2100,0
20250219,120000,79068675,2100,2100,2100,2100,0
20250219,115900,79068675,2100,2100,2100,2100,0
20250219,115800,79068675,2100,2100,2100,2100,0
20250219,115700,79068675,2100,2100,2100,2100,0
20250219,115600,79068675,2100,2100,2100,2100,0
20250219,115500,79068675,2100,2100,2100,2100,0
20250219,115400,79068675,2100,2100,2100,2100,0
20250219,115300,79068675,2100,2100,2100,2100,0
20250219,115200,79068675,2100,2100,2100,2100,0
20250219,115100,79068675,2100,2100,2100,2100,10
20250219,115000,79047675,2100,2100,2100,2100,0
20250219,114900,79047675,2100,2100,2100,2100,0
20250219,114800,79047675,2100,2100,2100,2100,0
20250219,114700,79047675,2100,2100,2100,2100,0
20250219,114600,79047675,2100,2100,2100,2100,0
20250219,114500,79047675,2100,2100,2100,2100,0
20250219,114400,79047675,2100,2100,2100,2100,0
20250219,114300,79047675,2100,2100,2100,2100,10
20250219,114200,79026675,2095,2095,2095,2095,0
20250219,114100,79026675,2095,2095,2095,2095,0
20250219,114000,79026675,2095,2095,2095,2095,0
20250219,113900,79026675,2095,2095,2095,2095,100
20250219,113800,78817175,2100,2100,2100,2100,2
20250219,113700,78812975,2095,2095,2095,2095,0
20250219,113600,78812975,2095,2095,2095,2095,863
20250219,113500,77004990,2095,2095,2095,2095,0
20250219,113400,77004990,2095,2095,2095,2095,0
20250219,113300,77004990,2095,2095,2095,2095,0
20250219,113200,77004990,2095,2095,2095,2095,939
20250219,113100,75037785,2095,2095,2095,2095,0
20250219,113000,75037785,2095,2095,2095,2095,0
20250219,112900,75037785,2095,2095,2095,2095,0
20250219,112800,75037785,2095,2095,2095,2095,0
20250219,112700,75037785,2095,2095,2095,2095,0
20250219,112600,75037785,2095,2090,2095,2090,45
20250219,112500,74943560,2095,2095,2095,2095,0
20250219,112400,74943560,2095,2095,2095,2095,875
20250219,112300,73110435,2095,2095,2095,2095,5000
20250219,112200,62635435,2095,2095,2095,2095,0
20250219,112100,62635435,2095,2095,2095,2095,0
20250219,112000,62635435,2095,2095,2095,2095,21
20250219,111900,62591440,2095,2095,2095,2095,0
20250219,111800,62591440,2095,2095,2095,2095,1
20250219,111700,62589345,2090,2090,2090,2090,3
20250219,111600,62583075,2090,2090,2090,2090,200
20250219,111500,62165075,2090,2090,2090,2090,0
20250219,111400,62165075,2090,2090,2090,2090,0
20250219,111300,62165075,2090,2090,2090,2090,0
20250219,111200,62165075,2090,2090,2090,2090,10
20250219,111100,62144175,2090,2090,2090,2090,0
20250219,111000,62144175,2090,2090,2090,2090,0
20250219,110900,62144175,2090,2090,2090,2090,300
20250219,110800,61517175,2090,2090,2090,2090,0
20250219,110700,61517175,2090,2090,2090,2090,1
20250219,110600,61515085,2090,2090,2090,2090,7
20250219,110500,61500455,2095,2095,2095,2095,1
20250219,110400,61498360,2095,2095,2095,2095,0
20250219,110300,61498360,2095,2090,2095,2090,990
20250219,110200,59429255,2095,2095,2095,2095,0
20250219,110100,59429255,2095,2095,2095,2095,0
20250219,110000,59429255,2095,2090,2095,2090,51
20250219,105900,59322660,2090,2090,2090,2090,150
20250219,105800,59009160,2090,2090,2090,2090,0
20250219,105700,59009160,2090,2090,2090,2090,0
20250219,105600,59009160,2090,2090,2090,2090,6
20250219,105500,58996620,2095,2095,2095,2095,1
20250219,105400,58994525,2095,2095,2095,2095,0
20250219,105300,58994525,2095,2095,2095,2095,292
20250219,105200,58382785,2090,2090,2090,2090,0
20250219,105100,58382785,2090,2090,2090,2090,0
20250219,105000,58382785,2090,2090,2090,2090,0
20250219,104900,58382785,2090,2090,2090,2090,0
20250219,104800,58382785,2090,2090,2090,2090,0
20250219,104700,58382785,2090,2090,2090,2090,0
20250219,104600,58382785,2090,2095,2095,2090,1002
20250219,104500,56288595,2085,2085,2085,2085,1564
20250219,104400,53027655,2095,2095,2095,2095,0
20250219,104300,53027655,2095,2095,2095,2095,0
20250219,104200,53027655,2095,2095,2095,2095,1
20250219,104100,53025560,2090,2090,2090,2090,0
20250219,104000,53025560,2090,2090,2090,2090,550
20250219,103900,51876060,2095,2095,2095,2095,0
20250219,103800,51876060,2095,2095,2095,2095,0
20250219,103700,51876060,2095,2095,2095,2095,1000
20250219,103600,49781060,2100,2100,2100,2100,0
20250219,103500,49781060,2100,2100,2100,2100,0
20250219,103400,49781060,2100,2100,2100,2100,6
20250219,103300,49768460,2100,2100,2100,2100,1
20250219,103200,49766360,2095,2095,2095,2095,45
20250219,103100,49672085,2090,2090,2090,2090,0
20250219,103000,49672085,2090,2090,2090,2090,0
20250219,102900,49672085,2090,2090,2090,2090,0
20250219,102800,49672085,2090,2090,2090,2090,0
20250219,102700,49672085,2090,2090,2090,2090,0
20250219,102600,49672085,2090,2090,2090,2090,0
20250219,102500,49672085,2090,2090,2090,2090,0
20250219,102400,49672085,2090,2090,2090,2090,497
20250219,102300,48633355,2090,2090,2090,2090,100
20250219,102200,48424355,2100,2095,2100,2095,41
20250219,102100,48338450,2100,2100,2100,2100,0
20250219,102000,48338450,2100,2100,2100,2100,0
20250219,101900,48338450,2100,2100,2100,2100,0
20250219,101800,48338450,2100,2100,2100,2100,0
20250219,101700,48338450,2100,2100,2100,2100,0
20250219,101600,48338450,2100,2100,2100,2100,0
20250219,101500,48338450,2100,2100,2100,2100,1000
20250219,101400,46238450,2100,2100,2100,2100,2130
20250219,101300,41765450,2100,2100,2100,2100,1
20250219,101200,41763350,2095,2095,2095,2095,0
20250219,101100,41763350,2095,2095,2095,2095,0
20250219,101000,41763350,2095,2095,2095,2095,0
20250219,100900,41763350,2095,2095,2095,2095,5
20250219,100800,41752875,2100,2095,2100,2095,3
20250219,100700,41746580,2095,2090,2095,2090,2433
20250219,100600,36651805,2100,2100,2100,2100,0
20250219,100500,36651805,2100,2100,2100,2100,1
20250219,100400,36649705,2095,2095,2095,2095,10
20250219,100300,36628755,2100,2100,2100,2095,15
20250219,100200,36597305,2095,2095,2095,2095,300
20250219,100100,35968805,2100,2100,2100,2100,1
20250219,100000,35966705,2095,2095,2095,2095,0
20250219,095900,35966705,2095,2095,2095,2095,700
20250219,095800,34500205,2090,2090,2090,2090,54
20250219,095700,34387345,2090,2090,2090,2090,2
20250219,095600,34383165,2095,2095,2095,2095,1000
20250219,095500,32288165,2090,2090,2090,2090,37
20250219,095400,32210835,2090,2090,2090,2090,129
20250219,095300,31941225,2095,2095,2095,2095,1
20250219,095200,31939130,2085,2085,2085,2085,0
20250219,095100,31939130,2085,2085,2085,2085,0
20250219,095000,31939130,2085,2085,2085,2085,283
20250219,094900,31349075,2090,2090,2090,2090,23
20250219,094800,31301005,2090,2090,2090,2090,1004
20250219,094700,29202645,2090,2090,2090,2090,0
20250219,094600,29202645,2090,2090,2090,2090,0
20250219,094500,29202645,2090,2090,2090,2090,0
20250219,094400,29202645,2090,2090,2090,2090,40
20250219,094300,29119045,2090,2090,2090,2090,2
20250219,094200,29114865,2085,2085,2085,2085,6
20250219,094100,29102355,2090,2090,2090,2090,10
20250219,094000,29081455,2090,2090,2090,2090,0
20250219,093900,29081455,2090,2090,2090,2090,0
20250219,093800,29081455,2090,2095,2095,2090,2
20250219,093700,29077270,2090,2090,2090,2090,3
20250219,093600,29071000,2090,2090,2090,2090,3
20250219,093500,29064730,2095,2095,2095,2095,0
20250219,093400,29064730,2095,2085,2095,2085,92
20250219,093300,28872790,2090,2080,2095,2080,334
20250219,093200,28177915,2085,2085,2085,2085,0
20250219,093100,28177915,2085,2085,2085,2085,0
20250219,093000,28177915,2085,2085,2085,2085,142
20250219,092900,27881845,2085,2085,2085,2085,1963
20250219,092800,23788990,2100,2080,2100,2080,61
20250219,092700,23662090,2080,2100,2100,2080,5
20250219,092600,23651630,2100,2100,2100,2100,0
20250219,092500,23651630,2100,2100,2100,2100,0
20250219,092400,23651630,2100,2080,2100,2080,600
20250219,092300,22394655,2080,2090,2090,2080,2500
20250219,092200,17183770,2090,2090,2090,2090,0
20250219,092100,17183770,2090,2090,2090,2090,0
20250219,092000,17183770,2090,2090,2090,2090,1464
20250219,091900,14124010,2095,2100,2100,2095,742
20250219,091800,12568520,2100,2100,2100,2100,0
20250219,091700,12568520,2100,2105,2105,2100,169
20250219,091600,12213385,2100,2100,2100,2100,378
20250219,091500,11419585,2095,2095,2095,2095,0
20250219,091400,11419585,2095,2095,2095,2095,101
20250219,091300,11207990,2095,2095,2095,2095,604
20250219,091200,9942610,2095,2095,2095,2095,24
20250219,091100,9892330,2100,2100,2100,2100,1248
20250219,091000,7271530,2095,2095,2095,2095,750
20250219,090900,5700280,2095,2095,2095,2095,0
20250219,090800,5700280,2095,2095,2095,2095,700
20250219,090700,4233780,2090,2090,2090,2090,100
20250219,090600,4024780,2090,2090,2090,2090,0
20250219,090500,4024780,2090,2095,2095,2090,450
20250219,090400,3082630,2095,2095,2095,2095,0
20250219,090300,3082630,2095,2095,2095,2095,52
20250219,090200,2973690,2085,2085,2085,2085,102
20250219,090100,2761020,2095,2095,2095,2095,0
20250219,090000,2761020,2095,2095,2100,2095,1316
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185000 292230100 2125 2125 2125 2125 4623
3 20250219 184900 292230100 2125 2125 2125 2125 0
4 20250219 184800 292230100 2125 2125 2125 2125 0
5 20250219 184700 292230100 2125 2125 2125 2125 0
6 20250219 184600 292230100 2125 2125 2125 2125 0
7 20250219 184500 292230100 2125 2125 2125 2125 0
8 20250219 184400 292230100 2125 2125 2125 2125 0
9 20250219 184300 292230100 2125 2125 2125 2125 0
10 20250219 184200 292230100 2125 2125 2125 2125 0
11 20250219 184100 292230100 2125 2125 2125 2125 0
12 20250219 184000 292230100 2125 2125 2125 2125 0
13 20250219 183900 292230100 2125 2125 2125 2125 0
14 20250219 183800 292230100 2125 2125 2125 2125 0
15 20250219 183700 292230100 2125 2125 2125 2125 0
16 20250219 183600 292230100 2125 2125 2125 2125 0
17 20250219 183500 292230100 2125 2125 2125 2125 0
18 20250219 183400 292230100 2125 2125 2125 2125 0
19 20250219 183300 292230100 2125 2125 2125 2125 0
20 20250219 183200 292230100 2125 2125 2125 2125 0
21 20250219 183100 292230100 2125 2125 2125 2125 0
22 20250219 183000 292230100 2125 2125 2125 2125 0
23 20250219 182900 292230100 2125 2125 2125 2125 0
24 20250219 182800 292230100 2125 2125 2125 2125 0
25 20250219 182700 292230100 2125 2125 2125 2125 0
26 20250219 182600 292230100 2125 2125 2125 2125 0
27 20250219 182500 292230100 2125 2125 2125 2125 0
28 20250219 182400 292230100 2125 2125 2125 2125 0
29 20250219 182300 292230100 2125 2125 2125 2125 0
30 20250219 182200 292230100 2125 2125 2125 2125 0
31 20250219 182100 292230100 2125 2125 2125 2125 0
32 20250219 182000 292230100 2125 2125 2125 2125 4623
33 20250219 181900 292230100 2125 2125 2125 2125 0
34 20250219 181800 292230100 2125 2125 2125 2125 0
35 20250219 181700 292230100 2125 2125 2125 2125 0
36 20250219 181600 292230100 2125 2125 2125 2125 0
37 20250219 181500 292230100 2125 2125 2125 2125 0
38 20250219 181400 292230100 2125 2125 2125 2125 0
39 20250219 181300 292230100 2125 2125 2125 2125 0
40 20250219 181200 292230100 2125 2125 2125 2125 0
41 20250219 181100 292230100 2125 2125 2125 2125 0
42 20250219 181000 292230100 2125 2125 2125 2125 0
43 20250219 180900 292230100 2125 2125 2125 2125 0
44 20250219 180800 292230100 2125 2125 2125 2125 0
45 20250219 180700 292230100 2125 2125 2125 2125 0
46 20250219 180600 292230100 2125 2125 2125 2125 0
47 20250219 180500 292230100 2125 2125 2125 2125 0
48 20250219 180400 292230100 2125 2125 2125 2125 0
49 20250219 180300 292230100 2125 2125 2125 2125 0
50 20250219 180200 292230100 2125 2125 2125 2125 0
51 20250219 180100 292230100 2125 2125 2125 2125 0
52 20250219 180000 292230100 2125 2125 2125 2125 0
53 20250219 175900 292230100 2125 2125 2125 2125 0
54 20250219 175800 292230100 2125 2125 2125 2125 0
55 20250219 175700 292230100 2125 2125 2125 2125 0
56 20250219 175600 292230100 2125 2125 2125 2125 0
57 20250219 175500 292230100 2125 2125 2125 2125 0
58 20250219 175400 292230100 2125 2125 2125 2125 0
59 20250219 175300 292230100 2125 2125 2125 2125 0
60 20250219 175200 292230100 2125 2125 2125 2125 0
61 20250219 175100 292230100 2125 2125 2125 2125 0
62 20250219 175000 292230100 2125 2125 2125 2125 4623
63 20250219 174900 292230100 2125 2125 2125 2125 0
64 20250219 174800 292230100 2125 2125 2125 2125 0
65 20250219 174700 292230100 2125 2125 2125 2125 0
66 20250219 174600 292230100 2125 2125 2125 2125 0
67 20250219 174500 292230100 2125 2125 2125 2125 0
68 20250219 174400 292230100 2125 2125 2125 2125 0
69 20250219 174300 292230100 2125 2125 2125 2125 0
70 20250219 174200 292230100 2125 2125 2125 2125 0
71 20250219 174100 292230100 2125 2125 2125 2125 0
72 20250219 174000 292230100 2125 2125 2125 2125 0
73 20250219 173900 292230100 2125 2125 2125 2125 0
74 20250219 173800 292230100 2125 2125 2125 2125 0
75 20250219 173700 292230100 2125 2125 2125 2125 0
76 20250219 173600 292230100 2125 2125 2125 2125 0
77 20250219 173500 292230100 2125 2125 2125 2125 0
78 20250219 173400 292230100 2125 2125 2125 2125 0
79 20250219 173300 292230100 2125 2125 2125 2125 0
80 20250219 173200 292230100 2125 2125 2125 2125 0
81 20250219 173100 292230100 2125 2125 2125 2125 0
82 20250219 173000 292230100 2125 2125 2125 2125 0
83 20250219 172900 292230100 2125 2125 2125 2125 0
84 20250219 172800 292230100 2125 2125 2125 2125 0
85 20250219 172700 292230100 2125 2125 2125 2125 0
86 20250219 172600 292230100 2125 2125 2125 2125 0
87 20250219 172500 292230100 2125 2125 2125 2125 0
88 20250219 172400 292230100 2125 2125 2125 2125 0
89 20250219 172300 292230100 2125 2125 2125 2125 0
90 20250219 172200 292230100 2125 2125 2125 2125 0
91 20250219 172100 292230100 2125 2125 2125 2125 0
92 20250219 172000 292230100 2125 2125 2125 2125 4623
93 20250219 171900 292230100 2125 2125 2125 2125 0
94 20250219 171800 292230100 2125 2125 2125 2125 0
95 20250219 171700 292230100 2125 2125 2125 2125 0
96 20250219 171600 292230100 2125 2125 2125 2125 0
97 20250219 171500 292230100 2125 2125 2125 2125 0
98 20250219 171400 292230100 2125 2125 2125 2125 0
99 20250219 171300 292230100 2125 2125 2125 2125 0
100 20250219 171200 292230100 2125 2125 2125 2125 0
101 20250219 171100 292230100 2125 2125 2125 2125 0
102 20250219 171000 292230100 2125 2125 2125 2125 0
103 20250219 170900 292230100 2125 2125 2125 2125 0
104 20250219 170800 292230100 2125 2125 2125 2125 0
105 20250219 170700 292230100 2125 2125 2125 2125 0
106 20250219 170600 292230100 2125 2125 2125 2125 0
107 20250219 170500 292230100 2125 2125 2125 2125 0
108 20250219 170400 292230100 2125 2125 2125 2125 0
109 20250219 170300 292230100 2125 2125 2125 2125 0
110 20250219 170200 292230100 2125 2125 2125 2125 0
111 20250219 170100 292230100 2125 2125 2125 2125 0
112 20250219 170000 292230100 2125 2125 2125 2125 0
113 20250219 165900 292230100 2125 2125 2125 2125 0
114 20250219 165800 292230100 2125 2125 2125 2125 0
115 20250219 165700 292230100 2125 2125 2125 2125 0
116 20250219 165600 292230100 2125 2125 2125 2125 0
117 20250219 165500 292230100 2125 2125 2125 2125 0
118 20250219 165400 292230100 2125 2125 2125 2125 0
119 20250219 165300 292230100 2125 2125 2125 2125 0
120 20250219 165200 292230100 2125 2125 2125 2125 0
121 20250219 165100 292230100 2125 2125 2125 2125 0
122 20250219 165000 292230100 2125 2125 2125 2125 4623
123 20250219 164900 292230100 2125 2125 2125 2125 0
124 20250219 164800 292230100 2125 2125 2125 2125 0
125 20250219 164700 292230100 2125 2125 2125 2125 0
126 20250219 164600 292230100 2125 2125 2125 2125 0
127 20250219 164500 292230100 2125 2125 2125 2125 0
128 20250219 164400 292230100 2125 2125 2125 2125 0
129 20250219 164300 292230100 2125 2125 2125 2125 0
130 20250219 164200 292230100 2125 2125 2125 2125 0
131 20250219 164100 292230100 2125 2125 2125 2125 0
132 20250219 164000 292230100 2125 2125 2125 2125 0
133 20250219 163900 292230100 2125 2125 2125 2125 0
134 20250219 163800 292230100 2125 2125 2125 2125 0
135 20250219 163700 292230100 2125 2125 2125 2125 0
136 20250219 163600 292230100 2125 2125 2125 2125 0
137 20250219 163500 292230100 2125 2125 2125 2125 0
138 20250219 163400 292230100 2125 2125 2125 2125 0
139 20250219 163300 292230100 2125 2125 2125 2125 0
140 20250219 163200 292230100 2125 2125 2125 2125 0
141 20250219 163100 292230100 2125 2125 2125 2125 0
142 20250219 163000 292230100 2125 2125 2125 2125 0
143 20250219 162900 292230100 2125 2125 2125 2125 0
144 20250219 162800 292230100 2125 2125 2125 2125 0
145 20250219 162700 292230100 2125 2125 2125 2125 0
146 20250219 162600 292230100 2125 2125 2125 2125 0
147 20250219 162500 292230100 2125 2125 2125 2125 0
148 20250219 162400 292230100 2125 2125 2125 2125 0
149 20250219 162300 292230100 2125 2125 2125 2125 0
150 20250219 162200 292230100 2125 2125 2125 2125 0
151 20250219 162100 292230100 2125 2125 2125 2125 0
152 20250219 162000 292230100 2125 2125 2125 2125 4623
153 20250219 161900 292230100 2125 2125 2125 2125 0
154 20250219 161800 292230100 2125 2125 2125 2125 0
155 20250219 161700 292230100 2125 2125 2125 2125 0
156 20250219 161600 292230100 2125 2125 2125 2125 0
157 20250219 161500 292230100 2125 2125 2125 2125 0
158 20250219 161400 292230100 2125 2125 2125 2125 0
159 20250219 161300 292230100 2125 2125 2125 2125 0
160 20250219 161200 292230100 2125 2125 2125 2125 0
161 20250219 161100 292230100 2125 2125 2125 2125 0
162 20250219 161000 292230100 2125 2125 2125 2125 0
163 20250219 160900 292230100 2125 2125 2125 2125 0
164 20250219 160800 292230100 2125 2125 2125 2125 0
165 20250219 160700 292230100 2125 2125 2125 2125 0
166 20250219 160600 292230100 2125 2125 2125 2125 0
167 20250219 160500 292230100 2125 2125 2125 2125 0
168 20250219 160400 292230100 2125 2125 2125 2125 0
169 20250219 160300 292230100 2125 2125 2125 2125 0
170 20250219 160200 292230100 2125 2125 2125 2125 0
171 20250219 160100 292230100 2125 2125 2125 2125 0
172 20250219 160000 292230100 2125 2125 2125 2125 0
173 20250219 155900 292230100 2125 2125 2125 2125 0
174 20250219 155800 292230100 2125 2125 2125 2125 0
175 20250219 155700 292230100 2125 2125 2125 2125 0
176 20250219 155600 292230100 2125 2125 2125 2125 0
177 20250219 155500 292230100 2125 2125 2125 2125 0
178 20250219 155400 292230100 2125 2125 2125 2125 0
179 20250219 155300 292230100 2125 2125 2125 2125 0
180 20250219 155200 292230100 2125 2125 2125 2125 0
181 20250219 155100 292230100 2125 2125 2125 2125 0
182 20250219 155000 292230100 2125 2125 2125 2125 4623
183 20250219 154900 292230100 2125 2125 2125 2125 0
184 20250219 154800 292230100 2125 2125 2125 2125 0
185 20250219 154700 292230100 2125 2125 2125 2125 0
186 20250219 154600 292230100 2125 2125 2125 2125 0
187 20250219 154500 292230100 2125 2125 2125 2125 0
188 20250219 154400 292230100 2125 2125 2125 2125 0
189 20250219 154300 292230100 2125 2125 2125 2125 0
190 20250219 154200 292230100 2125 2125 2125 2125 0
191 20250219 154100 292230100 2125 2125 2125 2125 0
192 20250219 154000 292230100 2125 2125 2125 2125 0
193 20250219 153900 292230100 2125 2125 2125 2125 0
194 20250219 153800 292230100 2125 2125 2125 2125 0
195 20250219 153700 292230100 2125 2125 2125 2125 0
196 20250219 153600 292230100 2125 2125 2125 2125 0
197 20250219 153500 292230100 2125 2125 2125 2125 0
198 20250219 153400 292230100 2125 2125 2125 2125 0
199 20250219 153300 292230100 2125 2125 2125 2125 0
200 20250219 153200 292230100 2125 2125 2125 2125 0
201 20250219 153100 292230100 2125 2125 2125 2125 0
202 20250219 153000 292230100 2125 2125 2125 2125 4623
203 20250219 152900 282406225 2115 2115 2115 2115 0
204 20250219 152800 282406225 2115 2115 2115 2115 0
205 20250219 152700 282406225 2115 2115 2115 2115 0
206 20250219 152600 282406225 2115 2115 2115 2115 0
207 20250219 152500 282406225 2115 2115 2115 2115 0
208 20250219 152400 282406225 2115 2115 2115 2115 0
209 20250219 152300 282406225 2115 2115 2115 2115 0
210 20250219 152200 282406225 2115 2115 2115 2115 0
211 20250219 152100 282406225 2115 2115 2115 2115 0
212 20250219 152000 282406225 2115 2115 2115 2115 0
213 20250219 151900 282406225 2115 2110 2115 2110 139
214 20250219 151800 282112300 2115 2110 2115 2110 95
215 20250219 151700 281911845 2110 2110 2110 2110 193
216 20250219 151600 281504615 2110 2110 2110 2110 98
217 20250219 151500 281297835 2110 2110 2110 2110 211
218 20250219 151400 280852625 2110 2110 2110 2110 93
219 20250219 151300 280656395 2110 2115 2120 2110 244
220 20250219 151200 280140825 2110 2115 2115 2110 197
221 20250219 151100 279724635 2115 2115 2115 2115 764
222 20250219 151000 278108775 2110 2110 2110 2110 93
223 20250219 150900 277912545 2115 2115 2115 2115 533
224 20250219 150800 276785250 2120 2115 2120 2110 1163
225 20250219 150700 274325720 2115 2115 2120 2115 878
226 20250219 150600 272466080 2115 2115 2115 2115 193
227 20250219 150500 272057885 2115 2115 2115 2115 193
228 20250219 150400 271649690 2115 2115 2115 2115 94
229 20250219 150300 271450880 2115 2115 2115 2115 95
230 20250219 150200 271249955 2115 2115 2120 2115 520
231 20250219 150100 270148575 2120 2115 2120 2115 94
232 20250219 150000 269949760 2120 2110 2120 2110 5471
233 20250219 145900 258354445 2110 2110 2110 2110 94
234 20250219 145800 258156105 2115 2110 2120 2110 394
235 20250219 145700 257323255 2110 2110 2110 2110 93
236 20250219 145600 257127025 2120 2110 2120 2110 94
237 20250219 145500 256928675 2120 2105 2120 2105 94
238 20250219 145400 256730790 2120 2120 2120 2105 196
239 20250219 145300 256316680 2110 2110 2110 2105 1583
240 20250219 145200 252977015 2105 2105 2105 2105 893
241 20250219 145100 251097250 2105 2105 2105 2105 93
242 20250219 145000 250901485 2105 2110 2110 2105 143
243 20250219 144900 250600220 2105 2105 2105 2105 94
244 20250219 144800 250402350 2105 2105 2105 2105 194
245 20250219 144700 249993980 2100 2100 2100 2100 93
246 20250219 144600 249798680 2100 2105 2105 2100 2093
247 20250219 144500 245393380 2105 2110 2110 2105 94
248 20250219 144400 245195505 2100 2105 2105 2100 200
249 20250219 144300 244774975 2100 2110 2115 2100 103
250 20250219 144200 244558550 2100 2100 2100 2100 143
251 20250219 144100 244258250 2100 2100 2100 2100 93
252 20250219 144000 244062950 2100 2100 2100 2100 700
253 20250219 143900 242592950 2100 2110 2110 2100 244
254 20250219 143800 242079550 2105 2105 2105 2105 93
255 20250219 143700 241883785 2105 2120 2120 2105 195
256 20250219 143600 241473280 2105 2105 2115 2105 537
257 20250219 143500 240339885 2115 2100 2115 2100 19547
258 20250219 143400 199034875 2100 2100 2100 2100 93
259 20250219 143300 198839575 2105 2100 2105 2100 95
260 20250219 143200 198640065 2100 2100 2100 2100 93
261 20250219 143100 198444765 2100 2100 2100 2100 393
262 20250219 143000 197619465 2100 2100 2100 2100 94
263 20250219 142900 197422065 2100 2100 2100 2100 93
264 20250219 142800 197226765 2100 2100 2100 2100 93
265 20250219 142700 197031465 2100 2100 2100 2100 93
266 20250219 142600 196836165 2100 2110 2110 2100 94
267 20250219 142500 196638755 2100 2100 2100 2100 94
268 20250219 142400 196441355 2100 2100 2100 2100 469
269 20250219 142300 195456455 2100 2100 2100 2100 93
270 20250219 142200 195261155 2105 2105 2105 2105 3456
271 20250219 142100 187986275 2105 2105 2105 2105 193
272 20250219 142000 187580010 2105 2105 2105 2105 94
273 20250219 141900 187382140 2105 2105 2105 2105 103
274 20250219 141800 187165325 2105 2105 2105 2105 93
275 20250219 141700 186969560 2105 2105 2105 2105 93
276 20250219 141600 186773795 2105 2110 2110 2105 94
277 20250219 141500 186575920 2105 2105 2105 2105 94
278 20250219 141400 186378050 2105 2105 2105 2105 93
279 20250219 141300 186182285 2105 2105 2105 2105 93
280 20250219 141200 185986520 2105 2105 2105 2105 93
281 20250219 141100 185790755 2115 2110 2115 2105 191
282 20250219 141000 185388205 2105 2105 2105 2105 94
283 20250219 140900 185190335 2105 2105 2105 2105 186
284 20250219 140800 184798805 2110 2110 2110 2110 1
285 20250219 140700 184796695 2115 2110 2115 2110 94
286 20250219 140600 184598350 2110 2110 2110 2110 94
287 20250219 140500 184400010 2110 2110 2110 2110 93
288 20250219 140400 184203780 2115 2115 2115 2110 225
289 20250219 140300 183728970 2110 2110 2115 2110 629
290 20250219 140200 182401760 2110 2105 2110 2105 238
291 20250219 140100 181900045 2110 2105 2110 2105 98
292 20250219 140000 181693750 2105 2110 2110 2105 6093
293 20250219 135900 168837985 2105 2110 2110 2105 94
294 20250219 135800 168640110 2105 2100 2105 2100 338
295 20250219 135700 167930160 2105 2105 2105 2105 63
296 20250219 135600 167797545 2105 2105 2105 2105 94
297 20250219 135500 167599675 2105 2110 2110 2105 103
298 20250219 135400 167382810 2105 2105 2105 2105 93
299 20250219 135300 167187045 2105 2105 2105 2105 144
300 20250219 135200 166883925 2110 2105 2110 2105 396
301 20250219 135100 166050335 2105 2105 2105 2105 94
302 20250219 135000 165852465 2105 2105 2105 2105 93
303 20250219 134900 165656700 2110 2105 2110 2105 103
304 20250219 134800 165439835 2110 2105 2110 2105 95
305 20250219 134700 165239850 2105 2100 2105 2100 589
306 20250219 134600 164002435 2100 2100 2100 2100 94
307 20250219 134500 163805035 2100 2100 2100 2100 646
308 20250219 134400 162448435 2100 2100 2100 2100 93
309 20250219 134300 162253135 2100 2100 2105 2100 187
310 20250219 134200 161860430 2105 2105 2105 2105 0
311 20250219 134100 161860430 2105 2105 2105 2105 100
312 20250219 134000 161649930 2110 2110 2110 2110 0
313 20250219 133900 161649930 2110 2110 2110 2110 0
314 20250219 133800 161649930 2110 2110 2110 2110 0
315 20250219 133700 161649930 2110 2100 2110 2100 11331
316 20250219 133600 137818680 2100 2100 2100 2100 2
317 20250219 133500 137814480 2095 2095 2095 2095 0
318 20250219 133400 137814480 2095 2095 2095 2095 1101
319 20250219 133300 135507885 2095 2095 2095 2095 1
320 20250219 133200 135505790 2100 2100 2100 2100 50
321 20250219 133100 135400790 2105 2105 2105 2105 0
322 20250219 133000 135400790 2105 2105 2105 2105 0
323 20250219 132900 135400790 2105 2105 2105 2105 0
324 20250219 132800 135400790 2105 2105 2105 2105 0
325 20250219 132700 135400790 2105 2105 2105 2105 0
326 20250219 132600 135400790 2105 2105 2105 2105 0
327 20250219 132500 135400790 2105 2105 2105 2105 0
328 20250219 132400 135400790 2105 2105 2105 2105 0
329 20250219 132300 135400790 2105 2105 2105 2105 0
330 20250219 132200 135400790 2105 2100 2105 2100 95
331 20250219 132100 135200850 2105 2105 2105 2105 6
332 20250219 132000 135188220 2100 2100 2100 2100 4180
333 20250219 131900 126410220 2105 2105 2105 2105 98
334 20250219 131800 126203930 2105 2105 2105 2105 7
335 20250219 131700 126189195 2100 2100 2100 2100 672
336 20250219 131600 124777995 2100 2100 2100 2100 0
337 20250219 131500 124777995 2100 2100 2100 2100 0
338 20250219 131400 124777995 2100 2100 2100 2100 1
339 20250219 131300 124775895 2105 2105 2105 2105 0
340 20250219 131200 124775895 2105 2105 2105 2105 0
341 20250219 131100 124775895 2105 2105 2105 2105 1000
342 20250219 131000 122670895 2100 2100 2100 2100 1000
343 20250219 130900 120570895 2105 2105 2105 2105 0
344 20250219 130800 120570895 2105 2095 2105 2095 9000
345 20250219 130700 101675655 2095 2095 2095 2095 0
346 20250219 130600 101675655 2095 2095 2095 2095 0
347 20250219 130500 101675655 2095 2095 2095 2095 0
348 20250219 130400 101675655 2095 2095 2095 2095 0
349 20250219 130300 101675655 2095 2095 2095 2095 0
350 20250219 130200 101675655 2095 2095 2095 2095 0
351 20250219 130100 101675655 2095 2095 2095 2095 0
352 20250219 130000 101675655 2095 2095 2095 2095 0
353 20250219 125900 101675655 2095 2095 2095 2095 0
354 20250219 125800 101675655 2095 2095 2095 2095 0
355 20250219 125700 101675655 2095 2095 2095 2095 1
356 20250219 125600 101673560 2085 2085 2085 2085 0
357 20250219 125500 101673560 2085 2085 2085 2085 100
358 20250219 125400 101465060 2085 2090 2090 2085 3010
359 20250219 125300 95189160 2095 2095 2095 2095 0
360 20250219 125200 95189160 2095 2095 2095 2095 1
361 20250219 125100 95187065 2095 2095 2095 2095 1
362 20250219 125000 95184970 2095 2095 2095 2095 0
363 20250219 124900 95184970 2095 2095 2095 2095 0
364 20250219 124800 95184970 2095 2095 2095 2095 0
365 20250219 124700 95184970 2095 2095 2095 2095 0
366 20250219 124600 95184970 2095 2095 2095 2095 0
367 20250219 124500 95184970 2095 2095 2095 2095 0
368 20250219 124400 95184970 2095 2095 2095 2095 0
369 20250219 124300 95184970 2095 2095 2095 2095 0
370 20250219 124200 95184970 2095 2095 2095 2095 0
371 20250219 124100 95184970 2095 2095 2095 2095 0
372 20250219 124000 95184970 2095 2095 2095 2095 588
373 20250219 123900 93953110 2100 2100 2100 2100 1
374 20250219 123800 93951010 2095 2095 2095 2095 0
375 20250219 123700 93951010 2095 2095 2095 2095 406
376 20250219 123600 93100440 2090 2090 2090 2090 0
377 20250219 123500 93100440 2090 2090 2090 2090 0
378 20250219 123400 93100440 2090 2090 2090 2090 100
379 20250219 123300 92891440 2090 2090 2090 2090 1
380 20250219 123200 92889350 2090 2090 2090 2090 0
381 20250219 123100 92889350 2090 2090 2090 2090 0
382 20250219 123000 92889350 2090 2090 2090 2090 0
383 20250219 122900 92889350 2090 2090 2090 2090 0
384 20250219 122800 92889350 2090 2090 2090 2090 0
385 20250219 122700 92889350 2090 2090 2090 2090 0
386 20250219 122600 92889350 2090 2090 2090 2090 0
387 20250219 122500 92889350 2090 2090 2090 2090 1
388 20250219 122400 92887260 2085 2085 2085 2085 0
389 20250219 122300 92887260 2085 2085 2085 2085 0
390 20250219 122200 92887260 2085 2090 2090 2085 84
391 20250219 122100 92711930 2100 2100 2100 2100 0
392 20250219 122000 92711930 2100 2100 2100 2100 1
393 20250219 121900 92709830 2090 2090 2090 2090 1412
394 20250219 121800 89758750 2100 2095 2100 2095 20
395 20250219 121700 89716825 2090 2090 2090 2090 0
396 20250219 121600 89716825 2090 2095 2095 2090 4775
397 20250219 121500 79718200 2095 2095 2095 2095 15
398 20250219 121400 79686775 2100 2100 2100 2100 10
399 20250219 121300 79665775 2100 2100 2100 2100 2
400 20250219 121200 79661575 2095 2095 2095 2095 29
401 20250219 121100 79600820 2100 2100 2100 2100 0
402 20250219 121000 79600820 2100 2100 2100 2100 3
403 20250219 120900 79594520 2095 2095 2095 2095 0
404 20250219 120800 79594520 2095 2095 2095 2095 0
405 20250219 120700 79594520 2095 2095 2095 2095 0
406 20250219 120600 79594520 2095 2095 2095 2095 59
407 20250219 120500 79470915 2095 2095 2095 2095 192
408 20250219 120400 79068675 2100 2100 2100 2100 0
409 20250219 120300 79068675 2100 2100 2100 2100 0
410 20250219 120200 79068675 2100 2100 2100 2100 0
411 20250219 120100 79068675 2100 2100 2100 2100 0
412 20250219 120000 79068675 2100 2100 2100 2100 0
413 20250219 115900 79068675 2100 2100 2100 2100 0
414 20250219 115800 79068675 2100 2100 2100 2100 0
415 20250219 115700 79068675 2100 2100 2100 2100 0
416 20250219 115600 79068675 2100 2100 2100 2100 0
417 20250219 115500 79068675 2100 2100 2100 2100 0
418 20250219 115400 79068675 2100 2100 2100 2100 0
419 20250219 115300 79068675 2100 2100 2100 2100 0
420 20250219 115200 79068675 2100 2100 2100 2100 0
421 20250219 115100 79068675 2100 2100 2100 2100 10
422 20250219 115000 79047675 2100 2100 2100 2100 0
423 20250219 114900 79047675 2100 2100 2100 2100 0
424 20250219 114800 79047675 2100 2100 2100 2100 0
425 20250219 114700 79047675 2100 2100 2100 2100 0
426 20250219 114600 79047675 2100 2100 2100 2100 0
427 20250219 114500 79047675 2100 2100 2100 2100 0
428 20250219 114400 79047675 2100 2100 2100 2100 0
429 20250219 114300 79047675 2100 2100 2100 2100 10
430 20250219 114200 79026675 2095 2095 2095 2095 0
431 20250219 114100 79026675 2095 2095 2095 2095 0
432 20250219 114000 79026675 2095 2095 2095 2095 0
433 20250219 113900 79026675 2095 2095 2095 2095 100
434 20250219 113800 78817175 2100 2100 2100 2100 2
435 20250219 113700 78812975 2095 2095 2095 2095 0
436 20250219 113600 78812975 2095 2095 2095 2095 863
437 20250219 113500 77004990 2095 2095 2095 2095 0
438 20250219 113400 77004990 2095 2095 2095 2095 0
439 20250219 113300 77004990 2095 2095 2095 2095 0
440 20250219 113200 77004990 2095 2095 2095 2095 939
441 20250219 113100 75037785 2095 2095 2095 2095 0
442 20250219 113000 75037785 2095 2095 2095 2095 0
443 20250219 112900 75037785 2095 2095 2095 2095 0
444 20250219 112800 75037785 2095 2095 2095 2095 0
445 20250219 112700 75037785 2095 2095 2095 2095 0
446 20250219 112600 75037785 2095 2090 2095 2090 45
447 20250219 112500 74943560 2095 2095 2095 2095 0
448 20250219 112400 74943560 2095 2095 2095 2095 875
449 20250219 112300 73110435 2095 2095 2095 2095 5000
450 20250219 112200 62635435 2095 2095 2095 2095 0
451 20250219 112100 62635435 2095 2095 2095 2095 0
452 20250219 112000 62635435 2095 2095 2095 2095 21
453 20250219 111900 62591440 2095 2095 2095 2095 0
454 20250219 111800 62591440 2095 2095 2095 2095 1
455 20250219 111700 62589345 2090 2090 2090 2090 3
456 20250219 111600 62583075 2090 2090 2090 2090 200
457 20250219 111500 62165075 2090 2090 2090 2090 0
458 20250219 111400 62165075 2090 2090 2090 2090 0
459 20250219 111300 62165075 2090 2090 2090 2090 0
460 20250219 111200 62165075 2090 2090 2090 2090 10
461 20250219 111100 62144175 2090 2090 2090 2090 0
462 20250219 111000 62144175 2090 2090 2090 2090 0
463 20250219 110900 62144175 2090 2090 2090 2090 300
464 20250219 110800 61517175 2090 2090 2090 2090 0
465 20250219 110700 61517175 2090 2090 2090 2090 1
466 20250219 110600 61515085 2090 2090 2090 2090 7
467 20250219 110500 61500455 2095 2095 2095 2095 1
468 20250219 110400 61498360 2095 2095 2095 2095 0
469 20250219 110300 61498360 2095 2090 2095 2090 990
470 20250219 110200 59429255 2095 2095 2095 2095 0
471 20250219 110100 59429255 2095 2095 2095 2095 0
472 20250219 110000 59429255 2095 2090 2095 2090 51
473 20250219 105900 59322660 2090 2090 2090 2090 150
474 20250219 105800 59009160 2090 2090 2090 2090 0
475 20250219 105700 59009160 2090 2090 2090 2090 0
476 20250219 105600 59009160 2090 2090 2090 2090 6
477 20250219 105500 58996620 2095 2095 2095 2095 1
478 20250219 105400 58994525 2095 2095 2095 2095 0
479 20250219 105300 58994525 2095 2095 2095 2095 292
480 20250219 105200 58382785 2090 2090 2090 2090 0
481 20250219 105100 58382785 2090 2090 2090 2090 0
482 20250219 105000 58382785 2090 2090 2090 2090 0
483 20250219 104900 58382785 2090 2090 2090 2090 0
484 20250219 104800 58382785 2090 2090 2090 2090 0
485 20250219 104700 58382785 2090 2090 2090 2090 0
486 20250219 104600 58382785 2090 2095 2095 2090 1002
487 20250219 104500 56288595 2085 2085 2085 2085 1564
488 20250219 104400 53027655 2095 2095 2095 2095 0
489 20250219 104300 53027655 2095 2095 2095 2095 0
490 20250219 104200 53027655 2095 2095 2095 2095 1
491 20250219 104100 53025560 2090 2090 2090 2090 0
492 20250219 104000 53025560 2090 2090 2090 2090 550
493 20250219 103900 51876060 2095 2095 2095 2095 0
494 20250219 103800 51876060 2095 2095 2095 2095 0
495 20250219 103700 51876060 2095 2095 2095 2095 1000
496 20250219 103600 49781060 2100 2100 2100 2100 0
497 20250219 103500 49781060 2100 2100 2100 2100 0
498 20250219 103400 49781060 2100 2100 2100 2100 6
499 20250219 103300 49768460 2100 2100 2100 2100 1
500 20250219 103200 49766360 2095 2095 2095 2095 45
501 20250219 103100 49672085 2090 2090 2090 2090 0
502 20250219 103000 49672085 2090 2090 2090 2090 0
503 20250219 102900 49672085 2090 2090 2090 2090 0
504 20250219 102800 49672085 2090 2090 2090 2090 0
505 20250219 102700 49672085 2090 2090 2090 2090 0
506 20250219 102600 49672085 2090 2090 2090 2090 0
507 20250219 102500 49672085 2090 2090 2090 2090 0
508 20250219 102400 49672085 2090 2090 2090 2090 497
509 20250219 102300 48633355 2090 2090 2090 2090 100
510 20250219 102200 48424355 2100 2095 2100 2095 41
511 20250219 102100 48338450 2100 2100 2100 2100 0
512 20250219 102000 48338450 2100 2100 2100 2100 0
513 20250219 101900 48338450 2100 2100 2100 2100 0
514 20250219 101800 48338450 2100 2100 2100 2100 0
515 20250219 101700 48338450 2100 2100 2100 2100 0
516 20250219 101600 48338450 2100 2100 2100 2100 0
517 20250219 101500 48338450 2100 2100 2100 2100 1000
518 20250219 101400 46238450 2100 2100 2100 2100 2130
519 20250219 101300 41765450 2100 2100 2100 2100 1
520 20250219 101200 41763350 2095 2095 2095 2095 0
521 20250219 101100 41763350 2095 2095 2095 2095 0
522 20250219 101000 41763350 2095 2095 2095 2095 0
523 20250219 100900 41763350 2095 2095 2095 2095 5
524 20250219 100800 41752875 2100 2095 2100 2095 3
525 20250219 100700 41746580 2095 2090 2095 2090 2433
526 20250219 100600 36651805 2100 2100 2100 2100 0
527 20250219 100500 36651805 2100 2100 2100 2100 1
528 20250219 100400 36649705 2095 2095 2095 2095 10
529 20250219 100300 36628755 2100 2100 2100 2095 15
530 20250219 100200 36597305 2095 2095 2095 2095 300
531 20250219 100100 35968805 2100 2100 2100 2100 1
532 20250219 100000 35966705 2095 2095 2095 2095 0
533 20250219 095900 35966705 2095 2095 2095 2095 700
534 20250219 095800 34500205 2090 2090 2090 2090 54
535 20250219 095700 34387345 2090 2090 2090 2090 2
536 20250219 095600 34383165 2095 2095 2095 2095 1000
537 20250219 095500 32288165 2090 2090 2090 2090 37
538 20250219 095400 32210835 2090 2090 2090 2090 129
539 20250219 095300 31941225 2095 2095 2095 2095 1
540 20250219 095200 31939130 2085 2085 2085 2085 0
541 20250219 095100 31939130 2085 2085 2085 2085 0
542 20250219 095000 31939130 2085 2085 2085 2085 283
543 20250219 094900 31349075 2090 2090 2090 2090 23
544 20250219 094800 31301005 2090 2090 2090 2090 1004
545 20250219 094700 29202645 2090 2090 2090 2090 0
546 20250219 094600 29202645 2090 2090 2090 2090 0
547 20250219 094500 29202645 2090 2090 2090 2090 0
548 20250219 094400 29202645 2090 2090 2090 2090 40
549 20250219 094300 29119045 2090 2090 2090 2090 2
550 20250219 094200 29114865 2085 2085 2085 2085 6
551 20250219 094100 29102355 2090 2090 2090 2090 10
552 20250219 094000 29081455 2090 2090 2090 2090 0
553 20250219 093900 29081455 2090 2090 2090 2090 0
554 20250219 093800 29081455 2090 2095 2095 2090 2
555 20250219 093700 29077270 2090 2090 2090 2090 3
556 20250219 093600 29071000 2090 2090 2090 2090 3
557 20250219 093500 29064730 2095 2095 2095 2095 0
558 20250219 093400 29064730 2095 2085 2095 2085 92
559 20250219 093300 28872790 2090 2080 2095 2080 334
560 20250219 093200 28177915 2085 2085 2085 2085 0
561 20250219 093100 28177915 2085 2085 2085 2085 0
562 20250219 093000 28177915 2085 2085 2085 2085 142
563 20250219 092900 27881845 2085 2085 2085 2085 1963
564 20250219 092800 23788990 2100 2080 2100 2080 61
565 20250219 092700 23662090 2080 2100 2100 2080 5
566 20250219 092600 23651630 2100 2100 2100 2100 0
567 20250219 092500 23651630 2100 2100 2100 2100 0
568 20250219 092400 23651630 2100 2080 2100 2080 600
569 20250219 092300 22394655 2080 2090 2090 2080 2500
570 20250219 092200 17183770 2090 2090 2090 2090 0
571 20250219 092100 17183770 2090 2090 2090 2090 0
572 20250219 092000 17183770 2090 2090 2090 2090 1464
573 20250219 091900 14124010 2095 2100 2100 2095 742
574 20250219 091800 12568520 2100 2100 2100 2100 0
575 20250219 091700 12568520 2100 2105 2105 2100 169
576 20250219 091600 12213385 2100 2100 2100 2100 378
577 20250219 091500 11419585 2095 2095 2095 2095 0
578 20250219 091400 11419585 2095 2095 2095 2095 101
579 20250219 091300 11207990 2095 2095 2095 2095 604
580 20250219 091200 9942610 2095 2095 2095 2095 24
581 20250219 091100 9892330 2100 2100 2100 2100 1248
582 20250219 091000 7271530 2095 2095 2095 2095 750
583 20250219 090900 5700280 2095 2095 2095 2095 0
584 20250219 090800 5700280 2095 2095 2095 2095 700
585 20250219 090700 4233780 2090 2090 2090 2090 100
586 20250219 090600 4024780 2090 2090 2090 2090 0
587 20250219 090500 4024780 2090 2095 2095 2090 450
588 20250219 090400 3082630 2095 2095 2095 2095 0
589 20250219 090300 3082630 2095 2095 2095 2095 52
590 20250219 090200 2973690 2085 2085 2085 2085 102
591 20250219 090100 2761020 2095 2095 2095 2095 0
592 20250219 090000 2761020 2095 2095 2100 2095 1316

1
007210/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,187144,67560000,392066680,141538200000,0.28
20250214,187461,67560000,389918880,140524800000,0.28
20250213,187461,67560000,387106965,139511400000,0.28
20250212,187461,67560000,372485007,134241720000,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 187144 67560000 392066680 141538200000 0.28
3 20250214 187461 67560000 389918880 140524800000 0.28
4 20250213 187461 67560000 387106965 139511400000 0.28
5 20250212 187461 67560000 372485007 134241720000 0.28